date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,41.1,41.37,41.1,41.36,623800.0,28.8284,29.0178,28.8284,29.0107,623800.0
2007-07-18 10:00:00,41.36,41.42,41.2,41.24,494900.0,29.0107,29.0528,28.8985,28.9266,494900.0
2007-07-18 10:30:00,41.24,41.24,41.07,41.17,227600.0,28.9266,28.9266,28.8073,28.8775,227600.0
2007-07-18 11:00:00,41.16,41.26,41.11,41.11,289700.0,28.8705,28.9406,28.8354,28.8354,289700.0
2007-07-18 11:30:00,41.1,41.13,40.98,41.02,284700.0,28.8284,28.8494,28.7442,28.7723,284700.0
2007-07-18 12:00:00,41.01,41.06,40.89,40.96,307600.0,28.7652,28.8003,28.6811,28.7302,307600.0
2007-07-18 12:30:00,40.96,41.05,40.92,41.01,164900.0,28.7302,28.7933,28.7021,28.7652,164900.0
2007-07-18 13:00:00,41.02,41.03,40.92,40.97,138100.0,28.7723,28.7793,28.7021,28.7372,138100.0
2007-07-18 13:30:00,40.97,41.1,40.96,41.03,112600.0,28.7372,28.8284,28.7302,28.7793,112600.0
2007-07-18 14:00:00,41.04,41.09,40.96,40.99,67600.0,28.7863,28.8214,28.7302,28.7512,67600.0
2007-07-18 14:30:00,40.99,41.09,40.98,41.07,138200.0,28.7512,28.8214,28.7442,28.8073,138200.0
2007-07-18 15:00:00,41.07,41.11,41.02,41.07,859600.0,28.8073,28.8354,28.7723,28.8073,859600.0
2007-07-18 15:30:00,41.08,41.26,41.07,41.26,305100.0,28.8143,28.9406,28.8073,28.9406,305100.0
2007-07-19 09:30:00,41.38,41.52,41.36,41.41,493900.0,29.0248,29.123,29.0107,29.0458,493900.0
2007-07-19 10:00:00,41.42,41.45,41.39,41.44,101900.0,29.0528,29.0739,29.0318,29.0669,101900.0
2007-07-19 10:30:00,41.44,41.48,41.36,41.38,119000.0,29.0669,29.0949,29.0107,29.0248,119000.0
2007-07-19 11:00:00,41.39,41.46,41.39,41.43,97800.0,29.0318,29.0809,29.0318,29.0598,97800.0
2007-07-19 11:30:00,41.42,41.47,41.4,41.45,275700.0,29.0528,29.0879,29.0388,29.0739,275700.0
2007-07-19 12:00:00,41.44,41.49,41.41,41.48,237300.0,29.0669,29.1019,29.0458,29.0949,237300.0
2007-07-19 12:30:00,41.48,41.5,41.46,41.47,52300.0,29.0949,29.1089,29.0809,29.0879,52300.0
2007-07-19 13:00:00,41.47,41.49,41.45,41.47,75200.0,29.0879,29.1019,29.0739,29.0879,75200.0
2007-07-19 13:30:00,41.46,41.54,41.46,41.52,39800.0,29.0809,29.137,29.0809,29.123,39800.0
2007-07-19 14:00:00,41.53,41.53,41.4,41.46,424900.0,29.13,29.13,29.0388,29.0809,424900.0
2007-07-19 14:30:00,41.46,41.51,41.46,41.5,236300.0,29.0809,29.116,29.0809,29.1089,236300.0
2007-07-19 15:00:00,41.5,41.55,41.49,41.53,413900.0,29.1089,29.144,29.1019,29.13,413900.0
2007-07-19 15:30:00,41.54,41.59,41.49,41.49,974000.0,29.137,29.1721,29.1019,29.1019,974000.0
2007-07-20 09:30:00,41.17,41.48,41.04,41.1,784900.0,28.8775,29.0949,28.7863,28.8284,784900.0
2007-07-20 10:00:00,41.11,41.11,40.99,41.02,197400.0,28.8354,28.8354,28.7512,28.7723,197400.0
2007-07-20 10:30:00,41.02,41.09,40.96,41.06,307600.0,28.7723,28.8214,28.7302,28.8003,307600.0
2007-07-20 11:00:00,41.06,41.08,40.94,40.97,71600.0,28.8003,28.8143,28.7161,28.7372,71600.0
2007-07-20 11:30:00,40.97,40.99,40.89,40.9,123600.0,28.7372,28.7512,28.6811,28.6881,123600.0
2007-07-20 12:00:00,40.89,40.89,40.81,40.89,260100.0,28.6811,28.6811,28.625,28.6811,260100.0
2007-07-20 12:30:00,40.89,40.89,40.73,40.74,109200.0,28.6811,28.6811,28.5688,28.5759,109200.0
2007-07-20 13:00:00,40.75,40.91,40.75,40.87,465300.0,28.5829,28.6951,28.5829,28.667,465300.0
2007-07-20 13:30:00,40.87,41.0,40.86,40.95,203800.0,28.667,28.7582,28.66,28.7232,203800.0
2007-07-20 14:00:00,40.95,41.09,40.9,41.02,659000.0,28.7232,28.8214,28.6881,28.7723,659000.0
2007-07-20 14:30:00,41.02,41.09,40.99,41.08,340200.0,28.7723,28.8214,28.7512,28.8143,340200.0
2007-07-20 15:00:00,41.08,41.15,41.02,41.11,480500.0,28.8143,28.8634,28.7723,28.8354,480500.0
2007-07-20 15:30:00,41.1,41.11,40.93,40.94,438300.0,28.8284,28.8354,28.7091,28.7161,438300.0
2007-07-23 09:30:00,41.19,41.27,41.02,41.24,123300.0,28.8915,28.9476,28.7723,28.9266,123300.0
2007-07-23 10:00:00,41.24,41.29,41.16,41.2,205000.0,28.9266,28.9616,28.8705,28.8985,205000.0
2007-07-23 10:30:00,41.21,41.3,41.18,41.3,243900.0,28.9055,28.9687,28.8845,28.9687,243900.0
2007-07-23 11:00:00,41.3,41.32,41.27,41.31,54000.0,28.9687,28.9827,28.9476,28.9757,54000.0
2007-07-23 11:30:00,41.32,41.36,41.31,41.34,103200.0,28.9827,29.0107,28.9757,28.9967,103200.0
2007-07-23 12:00:00,41.34,41.37,41.3,41.31,43900.0,28.9967,29.0178,28.9687,28.9757,43900.0
2007-07-23 12:30:00,41.31,41.33,41.27,41.28,34500.0,28.9757,28.9897,28.9476,28.9546,34500.0
2007-07-23 13:00:00,41.28,41.3,41.22,41.25,63800.0,28.9546,28.9687,28.9125,28.9336,63800.0
2007-07-23 13:30:00,41.24,41.28,41.23,41.26,43800.0,28.9266,28.9546,28.9196,28.9406,43800.0
2007-07-23 14:00:00,41.26,41.27,41.17,41.2,171900.0,28.9406,28.9476,28.8775,28.8985,171900.0
2007-07-23 14:30:00,41.21,41.3,41.21,41.27,141500.0,28.9055,28.9687,28.9055,28.9476,141500.0
2007-07-23 15:00:00,41.27,41.29,41.22,41.27,319200.0,28.9476,28.9616,28.9125,28.9476,319200.0
2007-07-23 15:30:00,41.27,41.27,41.17,41.19,357600.0,28.9476,28.9476,28.8775,28.8915,357600.0
2007-07-24 09:30:00,41.07,41.11,40.91,40.97,2060700.0,28.8073,28.8354,28.6951,28.7372,2060700.0
2007-07-24 10:00:00,40.97,41.06,40.88,41.06,786200.0,28.7372,28.8003,28.6741,28.8003,786200.0
2007-07-24 10:30:00,41.06,41.2,41.02,41.17,463600.0,28.8003,28.8985,28.7723,28.8775,463600.0
2007-07-24 11:00:00,41.17,41.17,41.03,41.06,102400.0,28.8775,28.8775,28.7793,28.8003,102400.0
2007-07-24 11:30:00,41.05,41.07,40.95,41.07,1007100.0,28.7933,28.8073,28.7232,28.8073,1007100.0
2007-07-24 12:00:00,41.07,41.13,40.96,41.13,282100.0,28.8073,28.8494,28.7302,28.8494,282100.0
2007-07-24 12:30:00,41.13,41.18,41.05,41.07,154600.0,28.8494,28.8845,28.7933,28.8073,154600.0
2007-07-24 13:00:00,41.06,41.11,40.99,41.01,132700.0,28.8003,28.8354,28.7512,28.7652,132700.0
2007-07-24 13:30:00,41.0,41.07,40.93,40.99,218500.0,28.7582,28.8073,28.7091,28.7512,218500.0
2007-07-24 14:00:00,40.98,40.99,40.9,40.98,386500.0,28.7442,28.7512,28.6881,28.7442,386500.0
2007-07-24 14:30:00,40.98,41.0,40.87,40.87,247300.0,28.7442,28.7582,28.667,28.667,247300.0
2007-07-24 15:00:00,40.88,40.88,40.71,40.71,346000.0,28.6741,28.6741,28.5548,28.5548,346000.0
2007-07-24 15:30:00,40.71,40.72,40.56,40.6,581000.0,28.5548,28.5618,28.4496,28.4777,581000.0
2007-07-25 09:30:00,40.85,41.04,40.83,40.89,147600.0,28.653,28.7863,28.639,28.6811,147600.0
2007-07-25 10:00:00,40.88,40.93,40.68,40.73,530800.0,28.6741,28.7091,28.5338,28.5688,530800.0
2007-07-25 10:30:00,40.73,40.75,40.4,40.54,1545000.0,28.5688,28.5829,28.3374,28.4356,1545000.0
2007-07-25 11:00:00,40.54,40.64,40.44,40.59,2274700.0,28.4356,28.5057,28.3654,28.4706,2274700.0
2007-07-25 11:30:00,40.6,40.7,40.55,40.64,318100.0,28.4777,28.5478,28.4426,28.5057,318100.0
2007-07-25 12:00:00,40.63,40.67,40.55,40.63,172300.0,28.4987,28.5268,28.4426,28.4987,172300.0
2007-07-25 12:30:00,40.63,40.65,40.5,40.54,91300.0,28.4987,28.5127,28.4075,28.4356,91300.0
2007-07-25 13:00:00,40.53,40.57,40.37,40.37,186700.0,28.4286,28.4566,28.3163,28.3163,186700.0
2007-07-25 13:30:00,40.36,40.43,40.3,40.34,567900.0,28.3093,28.3584,28.2672,28.2953,567900.0
2007-07-25 14:00:00,40.34,40.46,40.29,40.42,260000.0,28.2953,28.3795,28.2602,28.3514,260000.0
2007-07-25 14:30:00,40.41,40.41,40.3,40.37,1168200.0,28.3444,28.3444,28.2672,28.3163,1168200.0
2007-07-25 15:00:00,40.38,40.65,40.38,40.6,448200.0,28.3233,28.5127,28.3233,28.4777,448200.0
2007-07-25 15:30:00,40.6,40.66,40.53,40.59,525400.0,28.4777,28.5197,28.4286,28.4706,525400.0
2007-07-26 09:30:00,40.13,40.5,40.11,40.4,626100.0,28.148,28.4075,28.134,28.3374,626100.0
2007-07-26 10:00:00,40.39,40.59,40.34,40.4,1023000.0,28.3304,28.4706,28.2953,28.3374,1023000.0
2007-07-26 10:30:00,40.42,40.47,40.31,40.32,241800.0,28.3514,28.3865,28.2742,28.2813,241800.0
2007-07-26 11:00:00,40.32,40.32,40.04,40.06,651600.0,28.2813,28.2813,28.0849,28.0989,651600.0
2007-07-26 11:30:00,40.08,40.15,39.94,40.13,624700.0,28.1129,28.162,28.0147,28.148,624700.0
2007-07-26 12:00:00,40.14,40.15,39.94,39.94,626700.0,28.155,28.162,28.0147,28.0147,626700.0
2007-07-26 12:30:00,39.93,39.96,39.71,39.88,523300.0,28.0077,28.0287,27.8534,27.9726,523300.0
2007-07-26 13:00:00,39.88,40.01,39.82,39.86,488100.0,27.9726,28.0638,27.9306,27.9586,488100.0
2007-07-26 13:30:00,39.85,39.9,39.62,39.66,425500.0,27.9516,27.9867,27.7903,27.8183,425500.0
2007-07-26 14:00:00,39.68,39.77,39.43,39.51,463300.0,27.8324,27.8955,27.657,27.7131,463300.0
2007-07-26 14:30:00,39.52,39.64,39.37,39.53,1322900.0,27.7201,27.8043,27.6149,27.7271,1322900.0
2007-07-26 15:00:00,39.54,39.89,39.54,39.77,608000.0,27.7342,27.9797,27.7342,27.8955,608000.0
2007-07-26 15:30:00,39.76,39.95,39.65,39.93,666900.0,27.8885,28.0217,27.8113,28.0077,666900.0
2007-07-27 09:30:00,39.74,39.93,39.58,39.77,1318600.0,27.8744,28.0077,27.7622,27.8955,1318600.0
2007-07-27 10:00:00,39.77,40.01,39.73,39.89,1038500.0,27.8955,28.0638,27.8674,27.9797,1038500.0
2007-07-27 10:30:00,39.91,39.96,39.6,39.71,316400.0,27.9937,28.0287,27.7762,27.8534,316400.0
2007-07-27 11:00:00,39.72,39.84,39.68,39.7,211300.0,27.8604,27.9446,27.8324,27.8464,211300.0
2007-07-27 11:30:00,39.71,39.73,39.5,39.52,467600.0,27.8534,27.8674,27.7061,27.7201,467600.0
2007-07-27 12:00:00,39.52,39.58,39.41,39.54,673800.0,27.7201,27.7622,27.643,27.7342,673800.0
2007-07-27 12:30:00,39.55,39.63,39.41,39.57,381900.0,27.7412,27.7973,27.643,27.7552,381900.0
2007-07-27 13:00:00,39.57,39.7,39.51,39.6,432800.0,27.7552,27.8464,27.7131,27.7762,432800.0
2007-07-27 13:30:00,39.59,39.75,39.51,39.71,247900.0,27.7692,27.8815,27.7131,27.8534,247900.0
2007-07-27 14:00:00,39.71,39.72,39.54,39.56,369200.0,27.8534,27.8604,27.7342,27.7482,369200.0
2007-07-27 14:30:00,39.55,39.86,39.52,39.83,522500.0,27.7412,27.9586,27.7201,27.9376,522500.0
2007-07-27 15:00:00,39.82,39.83,39.65,39.72,585500.0,27.9306,27.9376,27.8113,27.8604,585500.0
2007-07-27 15:30:00,39.71,39.75,39.32,39.32,976000.0,27.8534,27.8815,27.5798,27.5798,976000.0
2007-07-30 09:30:00,39.43,39.7,39.3,39.55,1022700.0,27.657,27.8464,27.5658,27.7412,1022700.0
2007-07-30 10:00:00,39.55,39.74,39.51,39.7,556700.0,27.7412,27.8744,27.7131,27.8464,556700.0
2007-07-30 10:30:00,39.69,39.71,39.55,39.62,456300.0,27.8394,27.8534,27.7412,27.7903,456300.0
2007-07-30 11:00:00,39.63,39.72,39.48,39.6,873700.0,27.7973,27.8604,27.6921,27.7762,873700.0
2007-07-30 11:30:00,39.59,39.67,39.45,39.61,321900.0,27.7692,27.8253,27.671,27.7833,321900.0
2007-07-30 12:00:00,39.6,39.64,39.52,39.54,198600.0,27.7762,27.8043,27.7201,27.7342,198600.0
2007-07-30 12:30:00,39.54,39.76,39.54,39.72,109200.0,27.7342,27.8885,27.7342,27.8604,109200.0
2007-07-30 13:00:00,39.72,39.8,39.7,39.72,238100.0,27.8604,27.9165,27.8464,27.8604,238100.0
2007-07-30 13:30:00,39.71,39.87,39.63,39.82,379800.0,27.8534,27.9656,27.7973,27.9306,379800.0
2007-07-30 14:00:00,39.82,39.89,39.8,39.83,155100.0,27.9306,27.9797,27.9165,27.9376,155100.0
2007-07-30 14:30:00,39.82,39.89,39.77,39.88,116500.0,27.9306,27.9797,27.8955,27.9726,116500.0
2007-07-30 15:00:00,39.87,40.01,39.84,39.95,287900.0,27.9656,28.0638,27.9446,28.0217,287900.0
2007-07-30 15:30:00,39.94,39.99,39.83,39.84,884500.0,28.0147,28.0498,27.9376,27.9446,884500.0
2007-07-31 09:30:00,40.11,40.59,40.0,40.22,437400.0,28.134,28.4706,28.0568,28.2111,437400.0
2007-07-31 10:00:00,40.23,40.31,40.02,40.02,325400.0,28.2181,28.2742,28.0708,28.0708,325400.0
2007-07-31 10:30:00,40.02,40.07,39.88,40.0,983200.0,28.0708,28.1059,27.9726,28.0568,983200.0
2007-07-31 11:00:00,40.0,40.05,39.92,40.02,253800.0,28.0568,28.0919,28.0007,28.0708,253800.0
2007-07-31 11:30:00,40.02,40.12,40.0,40.09,320600.0,28.0708,28.141,28.0568,28.1199,320600.0
2007-07-31 12:00:00,40.09,40.12,40.01,40.04,183500.0,28.1199,28.141,28.0638,28.0849,183500.0
2007-07-31 12:30:00,40.05,40.07,39.98,40.03,62600.0,28.0919,28.1059,28.0428,28.0778,62600.0
2007-07-31 13:00:00,40.03,40.12,39.96,39.97,1106300.0,28.0778,28.141,28.0287,28.0358,1106300.0
2007-07-31 13:30:00,39.97,40.03,39.86,39.92,709500.0,28.0358,28.0778,27.9586,28.0007,709500.0
2007-07-31 14:00:00,39.93,40.02,39.88,39.89,700400.0,28.0077,28.0708,27.9726,27.9797,700400.0
2007-07-31 14:30:00,39.88,39.88,39.64,39.7,3187000.0,27.9726,27.9726,27.8043,27.8464,3187000.0
2007-07-31 15:00:00,39.71,39.86,39.71,39.75,488900.0,27.8534,27.9586,27.8534,27.8815,488900.0
2007-07-31 15:30:00,39.75,39.81,39.34,39.34,840300.0,27.8815,27.9235,27.5939,27.5939,840300.0
2007-08-01 09:30:00,39.43,40.29,39.12,39.28,453800.0,27.657,28.2602,27.4396,27.5518,453800.0
2007-08-01 10:00:00,39.29,39.59,39.28,39.4,1481300.0,27.5588,27.7692,27.5518,27.636,1481300.0
2007-08-01 10:30:00,39.4,39.45,39.24,39.29,1333000.0,27.636,27.671,27.5237,27.5588,1333000.0
2007-08-01 11:00:00,39.29,39.51,39.23,39.34,1308200.0,27.5588,27.7131,27.5167,27.5939,1308200.0
2007-08-01 11:30:00,39.34,39.53,39.34,39.53,418200.0,27.5939,27.7271,27.5939,27.7271,418200.0
2007-08-01 12:00:00,39.52,39.72,39.43,39.7,213000.0,27.7201,27.8604,27.657,27.8464,213000.0
2007-08-01 12:30:00,39.7,39.75,39.51,39.56,147800.0,27.8464,27.8815,27.7131,27.7482,147800.0
2007-08-01 13:00:00,39.55,39.55,39.28,39.38,285200.0,27.7412,27.7412,27.5518,27.6219,285200.0
2007-08-01 13:30:00,39.38,39.51,39.32,39.38,398300.0,27.6219,27.7131,27.5798,27.6219,398300.0
2007-08-01 14:00:00,39.37,39.43,39.26,39.33,325600.0,27.6149,27.657,27.5378,27.5869,325600.0
2007-08-01 14:30:00,39.35,39.42,39.13,39.24,1136100.0,27.6009,27.65,27.4466,27.5237,1136100.0
2007-08-01 15:00:00,39.24,39.37,39.16,39.31,399100.0,27.5237,27.6149,27.4676,27.5728,399100.0
2007-08-01 15:30:00,39.3,39.85,39.26,39.75,380000.0,27.5658,27.9516,27.5378,27.8815,380000.0
2007-08-02 09:30:00,39.89,39.97,39.67,39.88,877400.0,27.9797,28.0358,27.8253,27.9726,877400.0
2007-08-02 10:00:00,39.86,39.87,39.75,39.85,434500.0,27.9586,27.9656,27.8815,27.9516,434500.0
2007-08-02 10:30:00,39.84,39.91,39.79,39.79,432200.0,27.9446,27.9937,27.9095,27.9095,432200.0
2007-08-02 11:00:00,39.8,39.83,39.7,39.83,902800.0,27.9165,27.9376,27.8464,27.9376,902800.0
2007-08-02 11:30:00,39.83,39.92,39.77,39.92,192900.0,27.9376,28.0007,27.8955,28.0007,192900.0
2007-08-02 12:00:00,39.91,39.97,39.86,39.87,443700.0,27.9937,28.0358,27.9586,27.9656,443700.0
2007-08-02 12:30:00,39.87,39.91,39.82,39.83,535300.0,27.9656,27.9937,27.9306,27.9376,535300.0
2007-08-02 13:00:00,39.83,39.86,39.68,39.74,470300.0,27.9376,27.9586,27.8324,27.8744,470300.0
2007-08-02 13:30:00,39.75,39.93,39.74,39.87,319600.0,27.8815,28.0077,27.8744,27.9656,319600.0
2007-08-02 14:00:00,39.87,39.93,39.8,39.82,546400.0,27.9656,28.0077,27.9165,27.9306,546400.0
2007-08-02 14:30:00,39.82,39.88,39.74,39.79,427500.0,27.9306,27.9726,27.8744,27.9095,427500.0
2007-08-02 15:00:00,39.79,40.12,39.73,40.11,538000.0,27.9095,28.141,27.8674,28.134,538000.0
2007-08-02 15:30:00,40.1,40.15,39.99,40.04,791200.0,28.1269,28.162,28.0498,28.0849,791200.0
2007-08-03 09:30:00,40.04,40.12,39.81,39.84,283600.0,28.0849,28.141,27.9235,27.9446,283600.0
2007-08-03 10:00:00,39.84,39.85,39.7,39.81,523400.0,27.9446,27.9516,27.8464,27.9235,523400.0
2007-08-03 10:30:00,39.83,39.94,39.75,39.89,383000.0,27.9376,28.0147,27.8815,27.9797,383000.0
2007-08-03 11:00:00,39.89,40.02,39.83,39.91,175600.0,27.9797,28.0708,27.9376,27.9937,175600.0
2007-08-03 11:30:00,39.93,40.03,39.87,39.97,158200.0,28.0077,28.0778,27.9656,28.0358,158200.0
2007-08-03 12:00:00,39.98,40.03,39.86,39.87,229800.0,28.0428,28.0778,27.9586,27.9656,229800.0
2007-08-03 12:30:00,39.87,39.93,39.83,39.85,147900.0,27.9656,28.0077,27.9376,27.9516,147900.0
2007-08-03 13:00:00,39.86,39.91,39.79,39.88,718200.0,27.9586,27.9937,27.9095,27.9726,718200.0
2007-08-03 13:30:00,39.88,39.96,39.83,39.93,173100.0,27.9726,28.0287,27.9376,28.0077,173100.0
2007-08-03 14:00:00,39.93,40.0,39.63,39.63,489700.0,28.0077,28.0568,27.7973,27.7973,489700.0
2007-08-03 14:30:00,39.63,39.74,39.61,39.68,555100.0,27.7973,27.8744,27.7833,27.8324,555100.0
2007-08-03 15:00:00,39.68,39.7,39.38,39.38,639900.0,27.8324,27.8464,27.6219,27.6219,639900.0
2007-08-03 15:30:00,39.39,39.49,39.1,39.1,926800.0,27.6289,27.6991,27.4255,27.4255,926800.0
2007-08-06 09:30:00,39.2,39.43,39.02,39.29,613000.0,27.4957,27.657,27.3694,27.5588,613000.0
2007-08-06 10:00:00,39.31,39.31,39.03,39.05,557500.0,27.5728,27.5728,27.3764,27.3905,557500.0
2007-08-06 10:30:00,39.05,39.2,39.0,39.12,650900.0,27.3905,27.4957,27.3554,27.4396,650900.0
2007-08-06 11:00:00,39.13,39.22,39.05,39.19,322000.0,27.4466,27.5097,27.3905,27.4887,322000.0
2007-08-06 11:30:00,39.19,39.34,39.11,39.26,417200.0,27.4887,27.5939,27.4325,27.5378,417200.0
2007-08-06 12:00:00,39.27,39.27,39.16,39.23,267000.0,27.5448,27.5448,27.4676,27.5167,267000.0
2007-08-06 12:30:00,39.23,39.43,39.23,39.35,590100.0,27.5167,27.657,27.5167,27.6009,590100.0
2007-08-06 13:00:00,39.34,39.35,39.17,39.24,350100.0,27.5939,27.6009,27.4746,27.5237,350100.0
2007-08-06 13:30:00,39.23,39.24,39.13,39.16,376300.0,27.5167,27.5237,27.4466,27.4676,376300.0
2007-08-06 14:00:00,39.16,39.32,39.15,39.21,510300.0,27.4676,27.5798,27.4606,27.5027,510300.0
2007-08-06 14:30:00,39.23,39.5,39.23,39.41,650000.0,27.5167,27.7061,27.5167,27.643,650000.0
2007-08-06 15:00:00,39.41,39.56,39.4,39.56,191100.0,27.643,27.7482,27.636,27.7482,191100.0
2007-08-06 15:30:00,39.57,39.74,39.46,39.72,625800.0,27.7552,27.8744,27.678,27.8604,625800.0
2007-08-07 09:30:00,39.5,39.65,39.44,39.62,167400.0,27.7061,27.8113,27.664,27.7903,167400.0
2007-08-07 10:00:00,39.6,39.72,39.59,39.62,316300.0,27.7762,27.8604,27.7692,27.7903,316300.0
2007-08-07 10:30:00,39.62,39.64,39.55,39.59,195300.0,27.7903,27.8043,27.7412,27.7692,195300.0
2007-08-07 11:00:00,39.59,39.63,39.56,39.61,139400.0,27.7692,27.7973,27.7482,27.7833,139400.0
2007-08-07 11:30:00,39.61,39.69,39.56,39.62,249700.0,27.7833,27.8394,27.7482,27.7903,249700.0
2007-08-07 12:00:00,39.62,39.72,39.62,39.65,169200.0,27.7903,27.8604,27.7903,27.8113,169200.0
2007-08-07 12:30:00,39.66,39.72,39.61,39.66,269100.0,27.8183,27.8604,27.7833,27.8183,269100.0
2007-08-07 13:00:00,39.66,39.78,39.66,39.76,152900.0,27.8183,27.9025,27.8183,27.8885,152900.0
2007-08-07 13:30:00,39.75,39.83,39.72,39.81,286400.0,27.8815,27.9376,27.8604,27.9235,286400.0
2007-08-07 14:00:00,39.81,39.82,39.38,39.38,1178600.0,27.9235,27.9306,27.6219,27.6219,1178600.0
2007-08-07 14:30:00,39.37,39.78,39.25,39.78,1747400.0,27.6149,27.9025,27.5307,27.9025,1747400.0
2007-08-07 15:00:00,39.77,39.93,39.67,39.8,870200.0,27.8955,28.0077,27.8253,27.9165,870200.0
2007-08-07 15:30:00,39.82,40.01,39.61,39.74,1873600.0,27.9306,28.0638,27.7833,27.8744,1873600.0
2007-08-08 09:30:00,39.85,40.03,39.8,39.82,1084500.0,27.9516,28.0778,27.9165,27.9306,1084500.0
2007-08-08 10:00:00,39.82,39.88,39.81,39.86,484000.0,27.9306,27.9726,27.9235,27.9586,484000.0
2007-08-08 10:30:00,39.86,39.95,39.82,39.89,292500.0,27.9586,28.0217,27.9306,27.9797,292500.0
2007-08-08 11:00:00,39.89,39.89,39.75,39.79,940200.0,27.9797,27.9797,27.8815,27.9095,940200.0
2007-08-08 11:30:00,39.79,39.82,39.72,39.74,854400.0,27.9095,27.9306,27.8604,27.8744,854400.0
2007-08-08 12:00:00,39.73,39.78,39.7,39.77,227700.0,27.8674,27.9025,27.8464,27.8955,227700.0
2007-08-08 12:30:00,39.78,39.9,39.78,39.84,192600.0,27.9025,27.9867,27.9025,27.9446,192600.0
2007-08-08 13:00:00,39.84,39.9,39.82,39.86,366500.0,27.9446,27.9867,27.9306,27.9586,366500.0
2007-08-08 13:30:00,39.86,39.97,39.85,39.96,180700.0,27.9586,28.0358,27.9516,28.0287,180700.0
2007-08-08 14:00:00,39.97,40.0,39.89,39.98,498600.0,28.0358,28.0568,27.9797,28.0428,498600.0
2007-08-08 14:30:00,39.98,39.99,39.82,39.83,875600.0,28.0428,28.0498,27.9306,27.9376,875600.0
2007-08-08 15:00:00,39.83,39.85,39.42,39.47,603000.0,27.9376,27.9516,27.65,27.6851,603000.0
2007-08-08 15:30:00,39.48,39.89,39.4,39.89,609000.0,27.6921,27.9797,27.636,27.9797,609000.0
2007-08-09 09:30:00,39.13,39.4,39.13,39.35,745800.0,27.4466,27.636,27.4466,27.6009,745800.0
2007-08-09 10:00:00,39.33,39.39,39.23,39.31,444300.0,27.5869,27.6289,27.5167,27.5728,444300.0
2007-08-09 10:30:00,39.31,39.53,39.3,39.4,626300.0,27.5728,27.7271,27.5658,27.636,626300.0
2007-08-09 11:00:00,39.39,39.53,39.31,39.33,486900.0,27.6289,27.7271,27.5728,27.5869,486900.0
2007-08-09 11:30:00,39.33,39.39,39.26,39.34,698100.0,27.5869,27.6289,27.5378,27.5939,698100.0
2007-08-09 12:00:00,39.35,39.36,39.25,39.33,437500.0,27.6009,27.6079,27.5307,27.5869,437500.0
2007-08-09 12:30:00,39.33,39.33,39.05,39.1,490200.0,27.5869,27.5869,27.3905,27.4255,490200.0
2007-08-09 13:00:00,39.1,39.12,38.91,39.03,1339700.0,27.4255,27.4396,27.2923,27.3764,1339700.0
2007-08-09 13:30:00,39.03,39.14,39.0,39.1,481100.0,27.3764,27.4536,27.3554,27.4255,481100.0
2007-08-09 14:00:00,39.08,39.08,38.93,38.95,471700.0,27.4115,27.4115,27.3063,27.3203,471700.0
2007-08-09 14:30:00,38.95,39.0,38.76,38.76,834100.0,27.3203,27.3554,27.187,27.187,834100.0
2007-08-09 15:00:00,38.76,38.95,38.68,38.92,1164000.0,27.187,27.3203,27.1309,27.2993,1164000.0
2007-08-09 15:30:00,38.92,38.98,38.66,38.66,1136300.0,27.2993,27.3414,27.1169,27.1169,1136300.0
2007-08-10 09:30:00,38.18,38.3,37.81,38.18,574700.0,26.7802,26.8644,26.5207,26.7802,574700.0
2007-08-10 10:00:00,38.16,38.25,38.02,38.06,583400.0,26.7662,26.8293,26.668,26.6961,583400.0
2007-08-10 10:30:00,38.06,38.09,37.68,37.86,6466000.0,26.6961,26.7171,26.4295,26.5558,6466000.0
2007-08-10 11:00:00,37.86,38.23,37.84,38.14,1364700.0,26.5558,26.8153,26.5417,26.7522,1364700.0
2007-08-10 11:30:00,38.16,38.41,38.1,38.41,517900.0,26.7662,26.9415,26.7241,26.9415,517900.0
2007-08-10 12:00:00,38.41,38.8,38.28,38.65,1200400.0,26.9415,27.2151,26.8504,27.1099,1200400.0
2007-08-10 12:30:00,38.67,38.72,38.37,38.39,770700.0,27.1239,27.159,26.9135,26.9275,770700.0
2007-08-10 13:00:00,38.39,38.61,38.39,38.43,710500.0,26.9275,27.0818,26.9275,26.9556,710500.0
2007-08-10 13:30:00,38.44,38.47,38.23,38.36,221300.0,26.9626,26.9836,26.8153,26.9065,221300.0
2007-08-10 14:00:00,38.39,38.54,38.36,38.42,561100.0,26.9275,27.0327,26.9065,26.9486,561100.0
2007-08-10 14:30:00,38.41,38.48,38.31,38.4,733900.0,26.9415,26.9906,26.8714,26.9345,733900.0
2007-08-10 15:00:00,38.4,38.78,38.36,38.72,523400.0,26.9345,27.2011,26.9065,27.159,523400.0
2007-08-10 15:30:00,38.69,38.82,38.63,38.73,1185300.0,27.1379,27.2291,27.0959,27.166,1185300.0
2007-08-13 09:30:00,39.02,39.22,38.92,39.12,790600.0,27.3694,27.5097,27.2993,27.4396,790600.0
2007-08-13 10:00:00,39.11,39.27,39.09,39.23,224500.0,27.4325,27.5448,27.4185,27.5167,224500.0
2007-08-13 10:30:00,39.23,39.24,39.06,39.13,995300.0,27.5167,27.5237,27.3975,27.4466,995300.0
2007-08-13 11:00:00,39.14,39.19,39.04,39.18,240000.0,27.4536,27.4887,27.3834,27.4816,240000.0
2007-08-13 11:30:00,39.18,39.25,39.12,39.21,190200.0,27.4816,27.5307,27.4396,27.5027,190200.0
2007-08-13 12:00:00,39.22,39.22,39.1,39.1,215000.0,27.5097,27.5097,27.4255,27.4255,215000.0
2007-08-13 12:30:00,39.1,39.14,39.02,39.11,578000.0,27.4255,27.4536,27.3694,27.4325,578000.0
2007-08-13 13:00:00,39.11,39.16,38.95,39.03,1283900.0,27.4325,27.4676,27.3203,27.3764,1283900.0
2007-08-13 13:30:00,39.02,39.16,38.99,39.15,123800.0,27.3694,27.4676,27.3484,27.4606,123800.0
2007-08-13 14:00:00,39.15,39.25,39.11,39.2,234100.0,27.4606,27.5307,27.4325,27.4957,234100.0
2007-08-13 14:30:00,39.19,39.21,39.13,39.13,152900.0,27.4887,27.5027,27.4466,27.4466,152900.0
2007-08-13 15:00:00,39.14,39.18,38.77,39.12,517200.0,27.4536,27.4816,27.1941,27.4396,517200.0
2007-08-13 15:30:00,39.13,39.2,38.77,39.04,724100.0,27.4466,27.4957,27.1941,27.3834,724100.0
2007-08-14 09:30:00,39.25,39.25,38.78,38.84,354100.0,27.5307,27.5307,27.2011,27.2432,354100.0
2007-08-14 10:00:00,38.86,38.86,38.6,38.65,407900.0,27.2572,27.2572,27.0748,27.1099,407900.0
2007-08-14 10:30:00,38.64,38.7,38.51,38.51,623000.0,27.1029,27.145,27.0117,27.0117,623000.0
2007-08-14 11:00:00,38.51,38.51,38.41,38.48,249700.0,27.0117,27.0117,26.9415,26.9906,249700.0
2007-08-14 11:30:00,38.49,38.78,38.48,38.72,623500.0,26.9977,27.2011,26.9906,27.159,623500.0
2007-08-14 12:00:00,38.72,38.73,38.59,38.61,129300.0,27.159,27.166,27.0678,27.0818,129300.0
2007-08-14 12:30:00,38.6,38.7,38.56,38.66,140400.0,27.0748,27.145,27.0468,27.1169,140400.0
2007-08-14 13:00:00,38.66,38.67,38.5,38.5,246200.0,27.1169,27.1239,27.0047,27.0047,246200.0
2007-08-14 13:30:00,38.5,38.62,38.43,38.46,130500.0,27.0047,27.0888,26.9556,26.9766,130500.0
2007-08-14 14:00:00,38.45,38.47,38.35,38.42,255800.0,26.9696,26.9836,26.8995,26.9486,255800.0
2007-08-14 14:30:00,38.42,38.42,38.3,38.37,262600.0,26.9486,26.9486,26.8644,26.9135,262600.0
2007-08-14 15:00:00,38.39,38.56,38.33,38.44,473000.0,26.9275,27.0468,26.8854,26.9626,473000.0
2007-08-14 15:30:00,38.44,38.45,38.23,38.23,419200.0,26.9626,26.9696,26.8153,26.8153,419200.0
2007-08-15 09:30:00,37.99,38.42,37.99,38.24,1706300.0,26.647,26.9486,26.647,26.8223,1706300.0
2007-08-15 10:00:00,38.24,38.45,38.06,38.44,954300.0,26.8223,26.9696,26.6961,26.9626,954300.0
2007-08-15 10:30:00,38.43,38.45,38.18,38.24,767900.0,26.9556,26.9696,26.7802,26.8223,767900.0
2007-08-15 11:00:00,38.25,38.35,38.22,38.32,186500.0,26.8293,26.8995,26.8083,26.8784,186500.0
2007-08-15 11:30:00,38.32,38.32,37.97,38.0,522500.0,26.8784,26.8784,26.6329,26.654,522500.0
2007-08-15 12:00:00,38.0,39.04,38.0,39.04,390100.0,26.654,27.3834,26.654,27.3834,390100.0
2007-08-15 12:30:00,38.04,38.14,37.99,38.08,121900.0,26.682,26.7522,26.647,26.7101,121900.0
2007-08-15 13:00:00,38.08,38.15,38.03,38.11,122800.0,26.7101,26.7592,26.675,26.7311,122800.0
2007-08-15 13:30:00,38.12,38.32,38.12,38.17,164200.0,26.7381,26.8784,26.7381,26.7732,164200.0
2007-08-15 14:00:00,38.17,38.19,37.99,37.99,321000.0,26.7732,26.7872,26.647,26.647,321000.0
2007-08-15 14:30:00,37.99,38.03,37.77,37.79,348200.0,26.647,26.675,26.4926,26.5067,348200.0
2007-08-15 15:00:00,37.8,37.84,37.58,37.6,687700.0,26.5137,26.5417,26.3594,26.3734,687700.0
2007-08-15 15:30:00,37.59,37.66,37.36,37.39,1155300.0,26.3664,26.4155,26.2051,26.2261,1155300.0
2007-08-16 09:30:00,37.03,37.19,36.95,36.98,652200.0,25.9736,26.0858,25.9175,25.9385,652200.0
2007-08-16 10:00:00,36.98,36.99,36.6,36.6,1131600.0,25.9385,25.9455,25.672,25.672,1131600.0
2007-08-16 10:30:00,36.59,36.87,36.58,36.78,1259200.0,25.665,25.8614,25.6579,25.7982,1259200.0
2007-08-16 11:00:00,36.77,37.0,36.73,36.79,1219100.0,25.7912,25.9525,25.7632,25.8052,1219100.0
2007-08-16 11:30:00,36.8,36.82,36.58,36.68,568800.0,25.8123,25.8263,25.6579,25.7281,568800.0
2007-08-16 12:00:00,36.69,36.69,36.35,36.38,1191400.0,25.7351,25.7351,25.4966,25.5177,1191400.0
2007-08-16 12:30:00,36.37,36.43,36.08,36.08,506700.0,25.5107,25.5527,25.3072,25.3072,506700.0
2007-08-16 13:00:00,36.1,36.43,36.04,36.32,548300.0,25.3213,25.5527,25.2792,25.4756,548300.0
2007-08-16 13:30:00,36.33,36.66,36.33,36.6,468000.0,25.4826,25.7141,25.4826,25.672,468000.0
2007-08-16 14:00:00,36.6,36.92,36.5,36.76,1684200.0,25.672,25.8964,25.6018,25.7842,1684200.0
2007-08-16 14:30:00,36.77,36.77,36.51,36.63,890800.0,25.7912,25.7912,25.6089,25.693,890800.0
2007-08-16 15:00:00,36.63,36.7,36.3,36.68,841300.0,25.693,25.7421,25.4616,25.7281,841300.0
2007-08-16 15:30:00,36.67,37.51,36.66,37.27,2017200.0,25.7211,26.3103,25.7141,26.1419,2017200.0
2007-08-17 09:30:00,38.59,38.81,38.01,38.05,1432500.0,27.0678,27.2221,26.661,26.689,1432500.0
2007-08-17 10:00:00,38.03,38.15,37.75,37.8,1205100.0,26.675,26.7592,26.4786,26.5137,1205100.0
2007-08-17 10:30:00,37.79,38.0,37.55,37.69,880800.0,26.5067,26.654,26.3383,26.4365,880800.0
2007-08-17 11:00:00,37.69,37.87,37.62,37.76,601600.0,26.4365,26.5628,26.3874,26.4856,601600.0
2007-08-17 11:30:00,37.77,37.92,37.7,37.74,434200.0,26.4926,26.5979,26.4435,26.4716,434200.0
2007-08-17 12:00:00,37.75,37.82,37.66,37.75,226900.0,26.4786,26.5277,26.4155,26.4786,226900.0
2007-08-17 12:30:00,37.76,37.85,37.7,37.74,633300.0,26.4856,26.5488,26.4435,26.4716,633300.0
2007-08-17 13:00:00,37.74,38.05,37.74,37.94,907200.0,26.4716,26.689,26.4716,26.6119,907200.0
2007-08-17 13:30:00,37.94,37.98,37.86,37.89,706600.0,26.6119,26.6399,26.5558,26.5768,706600.0
2007-08-17 14:00:00,37.9,37.94,37.83,37.9,940700.0,26.5838,26.6119,26.5347,26.5838,940700.0
2007-08-17 14:30:00,37.9,37.95,37.82,37.93,365000.0,26.5838,26.6189,26.5277,26.6049,365000.0
2007-08-17 15:00:00,37.93,38.23,37.9,38.06,1255300.0,26.6049,26.8153,26.5838,26.6961,1255300.0
2007-08-17 15:30:00,38.06,38.25,38.06,38.13,1804000.0,26.6961,26.8293,26.6961,26.7452,1804000.0
2007-08-20 09:30:00,38.17,38.29,38.05,38.2,771600.0,26.7732,26.8574,26.689,26.7943,771600.0
2007-08-20 10:00:00,38.2,38.38,38.15,38.31,1633500.0,26.7943,26.9205,26.7592,26.8714,1633500.0
2007-08-20 10:30:00,38.3,38.34,38.22,38.28,912200.0,26.8644,26.8924,26.8083,26.8504,912200.0
2007-08-20 11:00:00,38.29,38.29,38.17,38.22,282000.0,26.8574,26.8574,26.7732,26.8083,282000.0
2007-08-20 11:30:00,38.21,38.26,38.08,38.09,556300.0,26.8013,26.8363,26.7101,26.7171,556300.0
2007-08-20 12:00:00,38.09,38.16,37.98,38.12,1179400.0,26.7171,26.7662,26.6399,26.7381,1179400.0
2007-08-20 12:30:00,38.13,38.16,37.98,37.98,645100.0,26.7452,26.7662,26.6399,26.6399,645100.0
2007-08-20 13:00:00,37.98,38.06,37.97,38.03,484600.0,26.6399,26.6961,26.6329,26.675,484600.0
2007-08-20 13:30:00,38.03,38.19,38.0,38.08,236400.0,26.675,26.7872,26.654,26.7101,236400.0
2007-08-20 14:00:00,38.07,38.21,38.03,38.21,343600.0,26.7031,26.8013,26.675,26.8013,343600.0
2007-08-20 14:30:00,38.2,38.37,38.18,38.37,937800.0,26.7943,26.9135,26.7802,26.9135,937800.0
2007-08-20 15:00:00,38.37,38.66,38.36,38.6,387100.0,26.9135,27.1169,26.9065,27.0748,387100.0
2007-08-20 15:30:00,38.59,38.63,38.45,38.47,453800.0,27.0678,27.0959,26.9696,26.9836,453800.0
2007-08-21 09:30:00,38.48,38.58,38.31,38.52,664600.0,26.9906,27.0608,26.8714,27.0187,664600.0
2007-08-21 10:00:00,38.52,38.53,38.28,38.38,373500.0,27.0187,27.0257,26.8504,26.9205,373500.0
2007-08-21 10:30:00,38.4,38.47,38.37,38.44,281000.0,26.9345,26.9836,26.9135,26.9626,281000.0
2007-08-21 11:00:00,38.43,38.55,38.32,38.5,747400.0,26.9556,27.0397,26.8784,27.0047,747400.0
2007-08-21 11:30:00,38.54,38.66,38.51,38.61,251100.0,27.0327,27.1169,27.0117,27.0818,251100.0
2007-08-21 12:00:00,38.63,38.72,38.58,38.67,162300.0,27.0959,27.159,27.0608,27.1239,162300.0
2007-08-21 12:30:00,38.66,38.66,38.49,38.56,317300.0,27.1169,27.1169,26.9977,27.0468,317300.0
2007-08-21 13:00:00,38.57,38.6,38.51,38.56,125500.0,27.0538,27.0748,27.0117,27.0468,125500.0
2007-08-21 13:30:00,38.57,38.62,38.5,38.51,110000.0,27.0538,27.0888,27.0047,27.0117,110000.0
2007-08-21 14:00:00,38.51,38.58,38.48,38.51,137600.0,27.0117,27.0608,26.9906,27.0117,137600.0
2007-08-21 14:30:00,38.5,38.52,38.38,38.45,275500.0,27.0047,27.0187,26.9205,26.9696,275500.0
2007-08-21 15:00:00,38.46,38.51,38.39,38.48,848300.0,26.9766,27.0117,26.9275,26.9906,848300.0
2007-08-21 15:30:00,38.49,38.55,38.4,38.43,240800.0,26.9977,27.0397,26.9345,26.9556,240800.0
2007-08-22 09:30:00,38.65,38.93,38.64,38.92,606300.0,27.1099,27.3063,27.1029,27.2993,606300.0
2007-08-22 10:00:00,38.92,38.97,38.89,38.95,325200.0,27.2993,27.3343,27.2782,27.3203,325200.0
2007-08-22 10:30:00,38.95,39.01,38.91,38.95,67700.0,27.3203,27.3624,27.2923,27.3203,67700.0
2007-08-22 11:00:00,38.94,38.99,38.86,38.95,282800.0,27.3133,27.3484,27.2572,27.3203,282800.0
2007-08-22 11:30:00,38.95,39.03,38.94,39.02,162200.0,27.3203,27.3764,27.3133,27.3694,162200.0
2007-08-22 12:00:00,39.02,39.07,38.96,38.99,120000.0,27.3694,27.4045,27.3273,27.3484,120000.0
2007-08-22 12:30:00,38.99,38.99,38.88,38.94,513600.0,27.3484,27.3484,27.2712,27.3133,513600.0
2007-08-22 13:00:00,38.95,38.98,38.84,38.9,136200.0,27.3203,27.3414,27.2432,27.2852,136200.0
2007-08-22 13:30:00,38.89,39.05,38.89,39.04,523300.0,27.2782,27.3905,27.2782,27.3834,523300.0
2007-08-22 14:00:00,39.03,39.04,38.91,38.91,179200.0,27.3764,27.3834,27.2923,27.2923,179200.0
2007-08-22 14:30:00,38.91,39.03,38.88,39.0,278000.0,27.2923,27.3764,27.2712,27.3554,278000.0
2007-08-22 15:00:00,39.0,39.09,38.96,39.08,210000.0,27.3554,27.4185,27.3273,27.4115,210000.0
2007-08-22 15:30:00,39.09,39.2,39.08,39.13,382000.0,27.4185,27.4957,27.4115,27.4466,382000.0
2007-08-23 09:30:00,39.29,39.4,39.08,39.14,624900.0,27.5588,27.636,27.4115,27.4536,624900.0
2007-08-23 10:00:00,39.13,39.14,38.98,39.02,335900.0,27.4466,27.4536,27.3414,27.3694,335900.0
2007-08-23 10:30:00,39.02,39.1,39.0,39.03,106800.0,27.3694,27.4255,27.3554,27.3764,106800.0
2007-08-23 11:00:00,39.04,39.06,38.83,38.84,149100.0,27.3834,27.3975,27.2361,27.2432,149100.0
2007-08-23 11:30:00,38.84,38.85,38.71,38.73,395300.0,27.2432,27.2502,27.152,27.166,395300.0
2007-08-23 12:00:00,38.73,38.78,38.71,38.74,74500.0,27.166,27.2011,27.152,27.173,74500.0
2007-08-23 12:30:00,38.74,38.78,38.61,38.65,106200.0,27.173,27.2011,27.0818,27.1099,106200.0
2007-08-23 13:00:00,38.65,38.71,38.62,38.65,114700.0,27.1099,27.152,27.0888,27.1099,114700.0
2007-08-23 13:30:00,38.64,38.79,38.63,38.79,154900.0,27.1029,27.2081,27.0959,27.2081,154900.0
2007-08-23 14:00:00,38.8,38.88,38.77,38.79,197400.0,27.2151,27.2712,27.1941,27.2081,197400.0
2007-08-23 14:30:00,38.8,38.84,38.64,38.7,195900.0,27.2151,27.2432,27.1029,27.145,195900.0
2007-08-23 15:00:00,38.7,38.85,38.65,38.8,326000.0,27.145,27.2502,27.1099,27.2151,326000.0
2007-08-23 15:30:00,38.8,38.86,38.7,38.83,474300.0,27.2151,27.2572,27.145,27.2361,474300.0
2007-08-24 09:30:00,38.75,39.0,38.75,38.9,1393200.0,27.18,27.3554,27.18,27.2852,1393200.0
2007-08-24 10:00:00,38.9,39.09,38.9,38.99,509100.0,27.2852,27.4185,27.2852,27.3484,509100.0
2007-08-24 10:30:00,39.0,39.03,38.93,38.96,176100.0,27.3554,27.3764,27.3063,27.3273,176100.0
2007-08-24 11:00:00,38.96,39.01,38.93,38.94,106100.0,27.3273,27.3624,27.3063,27.3133,106100.0
2007-08-24 11:30:00,38.94,39.01,38.93,38.99,92200.0,27.3133,27.3624,27.3063,27.3484,92200.0
2007-08-24 12:00:00,38.99,39.11,38.96,39.07,150900.0,27.3484,27.4325,27.3273,27.4045,150900.0
2007-08-24 12:30:00,39.07,39.1,39.06,39.07,138600.0,27.4045,27.4255,27.3975,27.4045,138600.0
2007-08-24 13:00:00,39.06,39.13,39.06,39.11,94600.0,27.3975,27.4466,27.3975,27.4325,94600.0
2007-08-24 13:30:00,39.11,39.14,39.08,39.11,137000.0,27.4325,27.4536,27.4115,27.4325,137000.0
2007-08-24 14:00:00,39.1,39.18,39.1,39.16,182800.0,27.4255,27.4816,27.4255,27.4676,182800.0
2007-08-24 14:30:00,39.16,39.26,39.13,39.26,224300.0,27.4676,27.5378,27.4466,27.5378,224300.0
2007-08-24 15:00:00,39.26,39.26,39.16,39.24,319500.0,27.5378,27.5378,27.4676,27.5237,319500.0
2007-08-24 15:30:00,39.24,39.37,39.24,39.33,367600.0,27.5237,27.6149,27.5237,27.5869,367600.0
2007-08-27 09:30:00,39.3,39.31,39.18,39.28,151900.0,27.5658,27.5728,27.4816,27.5518,151900.0
2007-08-27 10:00:00,39.28,39.33,39.16,39.22,337300.0,27.5518,27.5869,27.4676,27.5097,337300.0
2007-08-27 10:30:00,39.22,39.26,39.18,39.24,95200.0,27.5097,27.5378,27.4816,27.5237,95200.0
2007-08-27 11:00:00,39.24,39.25,39.11,39.16,238100.0,27.5237,27.5307,27.4325,27.4676,238100.0
2007-08-27 11:30:00,39.15,39.18,39.11,39.17,78300.0,27.4606,27.4816,27.4325,27.4746,78300.0
2007-08-27 12:00:00,39.16,39.24,39.12,39.22,47900.0,27.4676,27.5237,27.4396,27.5097,47900.0
2007-08-27 12:30:00,39.22,39.29,39.22,39.26,91300.0,27.5097,27.5588,27.5097,27.5378,91300.0
2007-08-27 13:00:00,39.27,39.35,39.27,39.33,310300.0,27.5448,27.6009,27.5448,27.5869,310300.0
2007-08-27 13:30:00,39.34,39.35,39.21,39.24,145000.0,27.5939,27.6009,27.5027,27.5237,145000.0
2007-08-27 14:00:00,39.23,39.33,39.23,39.32,110200.0,27.5167,27.5869,27.5167,27.5798,110200.0
2007-08-27 14:30:00,39.33,39.39,39.28,39.31,164900.0,27.5869,27.6289,27.5518,27.5728,164900.0
2007-08-27 15:00:00,39.31,39.32,39.23,39.29,336700.0,27.5728,27.5798,27.5167,27.5588,336700.0
2007-08-27 15:30:00,39.29,39.34,39.16,39.22,1189400.0,27.5588,27.5939,27.4676,27.5097,1189400.0
2007-08-28 09:30:00,39.05,39.07,38.89,38.92,570100.0,27.3905,27.4045,27.2782,27.2993,570100.0
2007-08-28 10:00:00,38.92,38.97,38.79,38.8,1311400.0,27.2993,27.3343,27.2081,27.2151,1311400.0
2007-08-28 10:30:00,38.8,38.81,38.71,38.75,640300.0,27.2151,27.2221,27.152,27.18,640300.0
2007-08-28 11:00:00,38.75,38.75,38.63,38.66,135000.0,27.18,27.18,27.0959,27.1169,135000.0
2007-08-28 11:30:00,38.66,38.68,38.56,38.6,149200.0,27.1169,27.1309,27.0468,27.0748,149200.0
2007-08-28 12:00:00,38.61,38.63,38.58,38.59,103800.0,27.0818,27.0959,27.0608,27.0678,103800.0
2007-08-28 12:30:00,38.6,38.64,38.57,38.61,288800.0,27.0748,27.1029,27.0538,27.0818,288800.0
2007-08-28 13:00:00,38.61,38.62,38.56,38.59,90000.0,27.0818,27.0888,27.0468,27.0678,90000.0
2007-08-28 13:30:00,38.58,38.62,38.56,38.6,112200.0,27.0608,27.0888,27.0468,27.0748,112200.0
2007-08-28 14:00:00,38.6,38.62,38.47,38.55,536900.0,27.0748,27.0888,26.9836,27.0397,536900.0
2007-08-28 14:30:00,38.55,38.57,38.43,38.46,308600.0,27.0397,27.0538,26.9556,26.9766,308600.0
2007-08-28 15:00:00,38.47,38.49,38.36,38.38,210200.0,26.9836,26.9977,26.9065,26.9205,210200.0
2007-08-28 15:30:00,38.36,38.36,38.14,38.17,444900.0,26.9065,26.9065,26.7522,26.7732,444900.0
2007-08-29 09:30:00,38.4,38.45,38.36,38.4,354000.0,26.9345,26.9696,26.9065,26.9345,354000.0
2007-08-29 10:00:00,38.39,38.59,38.35,38.51,313600.0,26.9275,27.0678,26.8995,27.0117,313600.0
2007-08-29 10:30:00,38.51,38.62,38.47,38.62,381700.0,27.0117,27.0888,26.9836,27.0888,381700.0
2007-08-29 11:00:00,38.6,38.66,38.57,38.6,130400.0,27.0748,27.1169,27.0538,27.0748,130400.0
2007-08-29 11:30:00,38.6,38.71,38.59,38.69,193800.0,27.0748,27.152,27.0678,27.1379,193800.0
2007-08-29 12:00:00,38.69,38.69,38.59,38.6,91700.0,27.1379,27.1379,27.0678,27.0748,91700.0
2007-08-29 12:30:00,38.59,38.64,38.52,38.54,127100.0,27.0678,27.1029,27.0187,27.0327,127100.0
2007-08-29 13:00:00,38.53,38.6,38.46,38.49,167700.0,27.0257,27.0748,26.9766,26.9977,167700.0
2007-08-29 13:30:00,38.48,38.54,38.46,38.53,163200.0,26.9906,27.0327,26.9766,27.0257,163200.0
2007-08-29 14:00:00,38.54,38.69,38.54,38.62,150500.0,27.0327,27.1379,27.0327,27.0888,150500.0
2007-08-29 14:30:00,38.63,38.75,38.63,38.72,170700.0,27.0959,27.18,27.0959,27.159,170700.0
2007-08-29 15:00:00,38.71,38.87,38.71,38.87,590000.0,27.152,27.2642,27.152,27.2642,590000.0
2007-08-29 15:30:00,38.88,39.08,38.88,38.99,263400.0,27.2712,27.4115,27.2712,27.3484,263400.0
2007-08-30 09:30:00,38.72,38.94,38.57,38.87,147400.0,27.159,27.3133,27.0538,27.2642,147400.0
2007-08-30 10:00:00,38.88,39.04,38.85,38.98,211900.0,27.2712,27.3834,27.2502,27.3414,211900.0
2007-08-30 10:30:00,38.98,39.02,38.88,38.92,111800.0,27.3414,27.3694,27.2712,27.2993,111800.0
2007-08-30 11:00:00,38.93,39.12,38.93,39.08,146800.0,27.3063,27.4396,27.3063,27.4115,146800.0
2007-08-30 11:30:00,39.09,39.13,39.04,39.09,56200.0,27.4185,27.4466,27.3834,27.4185,56200.0
2007-08-30 12:00:00,39.1,39.1,38.87,38.98,186800.0,27.4255,27.4255,27.2642,27.3414,186800.0
2007-08-30 12:30:00,38.98,39.13,38.94,39.11,111300.0,27.3414,27.4466,27.3133,27.4325,111300.0
2007-08-30 13:00:00,39.1,39.13,39.01,39.04,63500.0,27.4255,27.4466,27.3624,27.3834,63500.0
2007-08-30 13:30:00,39.04,39.05,38.92,39.02,141100.0,27.3834,27.3905,27.2993,27.3694,141100.0
2007-08-30 14:00:00,39.02,39.04,38.82,38.83,714700.0,27.3694,27.3834,27.2291,27.2361,714700.0
2007-08-30 14:30:00,38.83,38.84,38.65,38.71,156900.0,27.2361,27.2432,27.1099,27.152,156900.0
2007-08-30 15:00:00,38.69,38.99,38.69,38.93,136700.0,27.1379,27.3484,27.1379,27.3063,136700.0
2007-08-30 15:30:00,38.92,38.96,38.76,38.81,272500.0,27.2993,27.3273,27.187,27.2221,272500.0
2007-08-31 09:30:00,39.24,39.35,39.04,39.29,398400.0,27.5237,27.6009,27.3834,27.5588,398400.0
2007-08-31 10:00:00,39.31,39.38,39.12,39.27,607400.0,27.5728,27.6219,27.4396,27.5448,607400.0
2007-08-31 10:30:00,39.27,39.34,39.24,39.24,449500.0,27.5448,27.5939,27.5237,27.5237,449500.0
2007-08-31 11:00:00,39.24,39.28,39.12,39.22,375000.0,27.5237,27.5518,27.4396,27.5097,375000.0
2007-08-31 11:30:00,39.24,39.38,39.22,39.35,283100.0,27.5237,27.6219,27.5097,27.6009,283100.0
2007-08-31 12:00:00,39.35,39.41,39.31,39.38,139600.0,27.6009,27.643,27.5728,27.6219,139600.0
2007-08-31 12:30:00,39.39,39.53,39.39,39.48,285700.0,27.6289,27.7271,27.6289,27.6921,285700.0
2007-08-31 13:00:00,39.49,39.49,39.39,39.42,77300.0,27.6991,27.6991,27.6289,27.65,77300.0
2007-08-31 13:30:00,39.41,39.42,39.33,39.4,173200.0,27.643,27.65,27.5869,27.636,173200.0
2007-08-31 14:00:00,39.41,39.48,39.37,39.4,127800.0,27.643,27.6921,27.6149,27.636,127800.0
2007-08-31 14:30:00,39.4,39.43,39.36,39.36,125400.0,27.636,27.657,27.6079,27.6079,125400.0
2007-08-31 15:00:00,39.37,39.5,39.35,39.47,159800.0,27.6149,27.7061,27.6009,27.6851,159800.0
2007-08-31 15:30:00,39.48,39.55,39.31,39.34,476000.0,27.6921,27.7412,27.5728,27.5939,476000.0
2007-09-04 09:30:00,39.36,39.36,39.14,39.28,248000.0,27.6079,27.6079,27.4536,27.5518,248000.0
2007-09-04 10:00:00,39.28,39.35,39.25,39.31,346800.0,27.5518,27.6009,27.5307,27.5728,346800.0
2007-09-04 10:30:00,39.31,39.45,39.31,39.43,269300.0,27.5728,27.671,27.5728,27.657,269300.0
2007-09-04 11:00:00,39.42,39.43,39.34,39.34,1555500.0,27.65,27.657,27.5939,27.5939,1555500.0
2007-09-04 11:30:00,39.34,39.38,39.33,39.36,439000.0,27.5939,27.6219,27.5869,27.6079,439000.0
2007-09-04 12:00:00,39.37,39.41,39.35,39.41,115800.0,27.6149,27.643,27.6009,27.643,115800.0
2007-09-04 12:30:00,39.41,39.46,39.4,39.43,158300.0,27.643,27.678,27.636,27.657,158300.0
2007-09-04 13:00:00,39.45,39.52,39.4,39.47,183500.0,27.671,27.7201,27.636,27.6851,183500.0
2007-09-04 13:30:00,39.48,39.53,39.44,39.49,119500.0,27.6921,27.7271,27.664,27.6991,119500.0
2007-09-04 14:00:00,39.49,39.54,39.45,39.52,166700.0,27.6991,27.7342,27.671,27.7201,166700.0
2007-09-04 14:30:00,39.53,39.62,39.53,39.62,274900.0,27.7271,27.7903,27.7271,27.7903,274900.0
2007-09-04 15:00:00,39.62,39.75,39.61,39.75,318600.0,27.7903,27.8815,27.7833,27.8815,318600.0
2007-09-04 15:30:00,39.75,39.77,39.57,39.6,378800.0,27.8815,27.8955,27.7552,27.7762,378800.0
2007-09-05 09:30:00,39.22,39.35,39.18,39.24,180300.0,27.5097,27.6009,27.4816,27.5237,180300.0
2007-09-05 10:00:00,39.24,39.24,39.01,39.08,344400.0,27.5237,27.5237,27.3624,27.4115,344400.0
2007-09-05 10:30:00,39.09,39.14,39.04,39.11,116000.0,27.4185,27.4536,27.3834,27.4325,116000.0
2007-09-05 11:00:00,39.11,39.11,39.0,39.07,318700.0,27.4325,27.4325,27.3554,27.4045,318700.0
2007-09-05 11:30:00,39.06,39.07,38.99,39.07,88400.0,27.3975,27.4045,27.3484,27.4045,88400.0
2007-09-05 12:00:00,39.08,39.16,39.07,39.15,79600.0,27.4115,27.4676,27.4045,27.4606,79600.0
2007-09-05 12:30:00,39.14,39.16,39.08,39.16,41000.0,27.4536,27.4676,27.4115,27.4676,41000.0
2007-09-05 13:00:00,39.17,39.23,39.13,39.13,100300.0,27.4746,27.5167,27.4466,27.4466,100300.0
2007-09-05 13:30:00,39.11,39.12,39.06,39.11,93000.0,27.4325,27.4396,27.3975,27.4325,93000.0
2007-09-05 14:00:00,39.11,39.16,38.97,39.0,183100.0,27.4325,27.4676,27.3343,27.3554,183100.0
2007-09-05 14:30:00,39.0,39.08,38.95,39.06,156900.0,27.3554,27.4115,27.3203,27.3975,156900.0
2007-09-05 15:00:00,39.05,39.13,39.03,39.09,164100.0,27.3905,27.4466,27.3764,27.4185,164100.0
2007-09-05 15:30:00,39.1,39.21,39.03,39.08,393400.0,27.4255,27.5027,27.3764,27.4115,393400.0
2007-09-06 09:30:00,39.23,39.27,39.03,39.03,142900.0,27.5167,27.5448,27.3764,27.3764,142900.0
2007-09-06 10:00:00,39.02,39.05,38.89,38.93,368600.0,27.3694,27.3905,27.2782,27.3063,368600.0
2007-09-06 10:30:00,38.93,39.08,38.92,39.07,229700.0,27.3063,27.4115,27.2993,27.4045,229700.0
2007-09-06 11:00:00,39.07,39.22,39.03,39.22,176100.0,27.4045,27.5097,27.3764,27.5097,176100.0
2007-09-06 11:30:00,39.23,39.35,39.23,39.32,181600.0,27.5167,27.6009,27.5167,27.5798,181600.0
2007-09-06 12:00:00,39.32,39.45,39.29,39.4,87500.0,27.5798,27.671,27.5588,27.636,87500.0
2007-09-06 12:30:00,39.41,39.45,39.29,39.37,469400.0,27.643,27.671,27.5588,27.6149,469400.0
2007-09-06 13:00:00,39.37,39.39,39.22,39.28,30700.0,27.6149,27.6289,27.5097,27.5518,30700.0
2007-09-06 13:30:00,39.28,39.37,39.25,39.37,79000.0,27.5518,27.6149,27.5307,27.6149,79000.0
2007-09-06 14:00:00,39.38,39.42,39.32,39.37,86300.0,27.6219,27.65,27.5798,27.6149,86300.0
2007-09-06 14:30:00,39.37,39.43,39.36,39.4,178500.0,27.6149,27.657,27.6079,27.636,178500.0
2007-09-06 15:00:00,39.42,39.49,39.39,39.41,164600.0,27.65,27.6991,27.6289,27.643,164600.0
2007-09-06 15:30:00,39.41,39.47,39.39,39.47,220700.0,27.643,27.6851,27.6289,27.6851,220700.0
2007-09-07 09:30:00,39.03,39.08,38.78,38.89,741300.0,27.3764,27.4115,27.2011,27.2782,741300.0
2007-09-07 10:00:00,38.89,38.99,38.83,38.89,442500.0,27.2782,27.3484,27.2361,27.2782,442500.0
2007-09-07 10:30:00,38.88,38.88,38.71,38.73,469100.0,27.2712,27.2712,27.152,27.166,469100.0
2007-09-07 11:00:00,38.73,38.78,38.68,38.68,698700.0,27.166,27.2011,27.1309,27.1309,698700.0
2007-09-07 11:30:00,38.68,38.89,38.68,38.85,211900.0,27.1309,27.2782,27.1309,27.2502,211900.0
2007-09-07 12:00:00,38.85,38.87,38.79,38.87,96900.0,27.2502,27.2642,27.2081,27.2642,96900.0
2007-09-07 12:30:00,38.87,38.92,38.83,38.86,498500.0,27.2642,27.2993,27.2361,27.2572,498500.0
2007-09-07 13:00:00,38.86,38.92,38.83,38.84,415100.0,27.2572,27.2993,27.2361,27.2432,415100.0
2007-09-07 13:30:00,38.86,38.91,38.77,38.8,143800.0,27.2572,27.2923,27.1941,27.2151,143800.0
2007-09-07 14:00:00,38.78,38.87,38.76,38.82,201700.0,27.2011,27.2642,27.187,27.2291,201700.0
2007-09-07 14:30:00,38.82,38.84,38.65,38.66,193700.0,27.2291,27.2432,27.1099,27.1169,193700.0
2007-09-07 15:00:00,38.66,38.78,38.62,38.64,299800.0,27.1169,27.2011,27.0888,27.1029,299800.0
2007-09-07 15:30:00,38.64,38.77,38.57,38.67,1478800.0,27.1029,27.1941,27.0538,27.1239,1478800.0
2007-09-10 09:30:00,38.87,38.95,38.74,38.75,237600.0,27.2642,27.3203,27.173,27.18,237600.0
2007-09-10 10:00:00,38.76,38.81,38.7,38.71,403600.0,27.187,27.2221,27.145,27.152,403600.0
2007-09-10 10:30:00,38.69,38.71,38.43,38.5,284400.0,27.1379,27.152,26.9556,27.0047,284400.0
2007-09-10 11:00:00,38.5,38.5,38.22,38.29,1514100.0,27.0047,27.0047,26.8083,26.8574,1514100.0
2007-09-10 11:30:00,38.29,38.39,38.21,38.38,208200.0,26.8574,26.9275,26.8013,26.9205,208200.0
2007-09-10 12:00:00,38.38,38.47,38.35,38.46,456500.0,26.9205,26.9836,26.8995,26.9766,456500.0
2007-09-10 12:30:00,38.46,38.48,38.39,38.44,85500.0,26.9766,26.9906,26.9275,26.9626,85500.0
2007-09-10 13:00:00,38.44,38.56,38.42,38.55,206100.0,26.9626,27.0468,26.9486,27.0397,206100.0
2007-09-10 13:30:00,38.54,38.61,38.51,38.53,274500.0,27.0327,27.0818,27.0117,27.0257,274500.0
2007-09-10 14:00:00,38.53,38.66,38.46,38.65,771900.0,27.0257,27.1169,26.9766,27.1099,771900.0
2007-09-10 14:30:00,38.65,38.72,38.63,38.69,538400.0,27.1099,27.159,27.0959,27.1379,538400.0
2007-09-10 15:00:00,38.7,38.96,38.64,38.89,165400.0,27.145,27.3273,27.1029,27.2782,165400.0
2007-09-10 15:30:00,38.89,38.93,38.62,38.64,487900.0,27.2782,27.3063,27.0888,27.1029,487900.0
2007-09-11 09:30:00,38.64,38.88,38.64,38.87,1474800.0,27.1029,27.2712,27.1029,27.2642,1474800.0
2007-09-11 10:00:00,38.86,38.98,38.81,38.97,255300.0,27.2572,27.3414,27.2221,27.3343,255300.0
2007-09-11 10:30:00,38.98,39.02,38.93,38.97,471800.0,27.3414,27.3694,27.3063,27.3343,471800.0
2007-09-11 11:00:00,38.97,38.97,38.86,38.91,317000.0,27.3343,27.3343,27.2572,27.2923,317000.0
2007-09-11 11:30:00,38.92,38.92,38.81,38.85,427500.0,27.2993,27.2993,27.2221,27.2502,427500.0
2007-09-11 12:00:00,38.85,38.87,38.79,38.87,111700.0,27.2502,27.2642,27.2081,27.2642,111700.0
2007-09-11 12:30:00,38.86,38.96,38.84,38.91,76600.0,27.2572,27.3273,27.2432,27.2923,76600.0
2007-09-11 13:00:00,38.92,38.96,38.88,38.95,157700.0,27.2993,27.3273,27.2712,27.3203,157700.0
2007-09-11 13:30:00,38.95,38.98,38.91,38.92,89100.0,27.3203,27.3414,27.2923,27.2993,89100.0
2007-09-11 14:00:00,38.94,39.16,38.94,39.16,82300.0,27.3133,27.4676,27.3133,27.4676,82300.0
2007-09-11 14:30:00,39.16,39.17,39.04,39.09,432400.0,27.4676,27.4746,27.3834,27.4185,432400.0
2007-09-11 15:00:00,39.09,39.19,39.07,39.13,141600.0,27.4185,27.4887,27.4045,27.4466,141600.0
2007-09-11 15:30:00,39.13,39.17,38.92,39.09,250100.0,27.4466,27.4746,27.2993,27.4185,250100.0
2007-09-12 09:30:00,38.98,39.14,38.86,39.06,420000.0,27.3414,27.4536,27.2572,27.3975,420000.0
2007-09-12 10:00:00,39.06,39.09,38.98,39.07,120400.0,27.3975,27.4185,27.3414,27.4045,120400.0
2007-09-12 10:30:00,39.07,39.24,39.03,39.11,348100.0,27.4045,27.5237,27.3764,27.4325,348100.0
2007-09-12 11:00:00,39.12,39.31,39.1,39.26,930500.0,27.4396,27.5728,27.4255,27.5378,930500.0
2007-09-12 11:30:00,39.26,39.29,39.24,39.25,49600.0,27.5378,27.5588,27.5237,27.5307,49600.0
2007-09-12 12:00:00,39.26,39.31,39.17,39.18,237400.0,27.5378,27.5728,27.4746,27.4816,237400.0
2007-09-12 12:30:00,39.18,39.22,39.15,39.2,59100.0,27.4816,27.5097,27.4606,27.4957,59100.0
2007-09-12 13:00:00,39.19,39.19,39.1,39.14,345900.0,27.4887,27.4887,27.4255,27.4536,345900.0
2007-09-12 13:30:00,39.14,39.29,39.12,39.27,267600.0,27.4536,27.5588,27.4396,27.5448,267600.0
2007-09-12 14:00:00,39.27,39.39,39.24,39.28,74600.0,27.5448,27.6289,27.5237,27.5518,74600.0
2007-09-12 14:30:00,39.28,39.32,39.25,39.28,87600.0,27.5518,27.5798,27.5307,27.5518,87600.0
2007-09-12 15:00:00,39.3,39.3,39.14,39.14,248900.0,27.5658,27.5658,27.4536,27.4536,248900.0
2007-09-12 15:30:00,39.13,39.25,39.1,39.15,156900.0,27.4466,27.5307,27.4255,27.4606,156900.0
2007-09-13 09:30:00,39.4,39.4,39.18,39.33,377200.0,27.636,27.636,27.4816,27.5869,377200.0
2007-09-13 10:00:00,39.33,39.41,39.29,39.38,117500.0,27.5869,27.643,27.5588,27.6219,117500.0
2007-09-13 10:30:00,39.39,39.45,39.39,39.42,111500.0,27.6289,27.671,27.6289,27.65,111500.0
2007-09-13 11:00:00,39.42,39.46,39.38,39.44,94000.0,27.65,27.678,27.6219,27.664,94000.0
2007-09-13 11:30:00,39.44,39.52,39.4,39.5,133700.0,27.664,27.7201,27.636,27.7061,133700.0
2007-09-13 12:00:00,39.5,39.54,39.46,39.51,610500.0,27.7061,27.7342,27.678,27.7131,610500.0
2007-09-13 12:30:00,39.5,39.52,39.49,39.52,373200.0,27.7061,27.7201,27.6991,27.7201,373200.0
2007-09-13 13:00:00,39.53,39.65,39.52,39.61,189100.0,27.7271,27.8113,27.7201,27.7833,189100.0
2007-09-13 13:30:00,39.62,39.64,39.55,39.55,115000.0,27.7903,27.8043,27.7412,27.7412,115000.0
2007-09-13 14:00:00,39.56,39.63,39.52,39.52,792000.0,27.7482,27.7973,27.7201,27.7201,792000.0
2007-09-13 14:30:00,39.53,39.58,39.53,39.55,58100.0,27.7271,27.7622,27.7271,27.7412,58100.0
2007-09-13 15:00:00,39.57,39.6,39.46,39.52,191700.0,27.7552,27.7762,27.678,27.7201,191700.0
2007-09-13 15:30:00,39.53,39.58,39.38,39.48,259800.0,27.7271,27.7622,27.6219,27.6921,259800.0
2007-09-14 09:30:00,39.4,39.4,39.16,39.3,157700.0,27.636,27.636,27.4676,27.5658,157700.0
2007-09-14 10:00:00,39.31,39.51,39.31,39.47,163600.0,27.5728,27.7131,27.5728,27.6851,163600.0
2007-09-14 10:30:00,39.46,39.5,39.41,39.44,207600.0,27.678,27.7061,27.643,27.664,207600.0
2007-09-14 11:00:00,39.44,39.48,39.41,39.46,85600.0,27.664,27.6921,27.643,27.678,85600.0
2007-09-14 11:30:00,39.46,39.59,39.44,39.55,87700.0,27.678,27.7692,27.664,27.7412,87700.0
2007-09-14 12:00:00,39.54,39.61,39.5,39.51,69800.0,27.7342,27.7833,27.7061,27.7131,69800.0
2007-09-14 12:30:00,39.5,39.52,39.4,39.43,60700.0,27.7061,27.7201,27.636,27.657,60700.0
2007-09-14 13:00:00,39.42,39.53,39.39,39.53,170800.0,27.65,27.7271,27.6289,27.7271,170800.0
2007-09-14 13:30:00,39.54,39.54,39.47,39.53,56900.0,27.7342,27.7342,27.6851,27.7271,56900.0
2007-09-14 14:00:00,39.53,39.54,39.47,39.52,453300.0,27.7271,27.7342,27.6851,27.7201,453300.0
2007-09-14 14:30:00,39.52,39.55,39.43,39.46,191000.0,27.7201,27.7412,27.657,27.678,191000.0
2007-09-14 15:00:00,39.46,39.55,39.46,39.53,90900.0,27.678,27.7412,27.678,27.7271,90900.0
2007-09-14 15:30:00,39.53,39.61,39.5,39.54,614300.0,27.7271,27.7833,27.7061,27.7342,614300.0
2007-09-17 09:30:00,39.49,39.49,39.37,39.4,73300.0,27.6991,27.6991,27.6149,27.636,73300.0
2007-09-17 10:00:00,39.41,39.54,39.41,39.45,421000.0,27.643,27.7342,27.643,27.671,421000.0
2007-09-17 10:30:00,39.45,39.47,39.37,39.39,161300.0,27.671,27.6851,27.6149,27.6289,161300.0
2007-09-17 11:00:00,39.4,39.41,39.33,39.34,47900.0,27.636,27.643,27.5869,27.5939,47900.0
2007-09-17 11:30:00,39.33,39.33,39.27,39.3,408100.0,27.5869,27.5869,27.5448,27.5658,408100.0
2007-09-17 12:00:00,39.3,39.35,39.26,39.35,41800.0,27.5658,27.6009,27.5378,27.6009,41800.0
2007-09-17 12:30:00,39.36,39.46,39.36,39.46,51900.0,27.6079,27.678,27.6079,27.678,51900.0
2007-09-17 13:00:00,39.46,39.46,39.4,39.4,50500.0,27.678,27.678,27.636,27.636,50500.0
2007-09-17 13:30:00,39.4,39.4,39.33,39.33,71800.0,27.636,27.636,27.5869,27.5869,71800.0
2007-09-17 14:00:00,39.32,39.37,39.28,39.37,79500.0,27.5798,27.6149,27.5518,27.6149,79500.0
2007-09-17 14:30:00,39.37,39.42,39.35,39.37,63600.0,27.6149,27.65,27.6009,27.6149,63600.0
2007-09-17 15:00:00,39.36,39.46,39.33,39.39,423600.0,27.6079,27.678,27.5869,27.6289,423600.0
2007-09-17 15:30:00,39.38,39.38,39.31,39.33,94400.0,27.6219,27.6219,27.5728,27.5869,94400.0
2007-09-18 09:30:00,39.41,39.58,39.41,39.49,100300.0,27.643,27.7622,27.643,27.6991,100300.0
2007-09-18 10:00:00,39.49,39.61,39.48,39.61,85300.0,27.6991,27.7833,27.6921,27.7833,85300.0
2007-09-18 10:30:00,39.6,39.66,39.57,39.65,41300.0,27.7762,27.8183,27.7552,27.8113,41300.0
2007-09-18 11:00:00,39.64,39.65,39.59,39.62,63700.0,27.8043,27.8113,27.7692,27.7903,63700.0
2007-09-18 11:30:00,39.62,39.69,39.62,39.65,191600.0,27.7903,27.8394,27.7903,27.8113,191600.0
2007-09-18 12:00:00,39.64,39.66,39.6,39.62,18500.0,27.8043,27.8183,27.7762,27.7903,18500.0
2007-09-18 12:30:00,39.62,39.65,39.61,39.61,28000.0,27.7903,27.8113,27.7833,27.7833,28000.0
2007-09-18 13:00:00,39.62,39.63,39.58,39.61,32400.0,27.7903,27.7973,27.7622,27.7833,32400.0
2007-09-18 13:30:00,39.61,39.67,39.59,39.67,51300.0,27.7833,27.8253,27.7692,27.8253,51300.0
2007-09-18 14:00:00,39.67,40.13,39.49,40.03,1431700.0,27.8253,28.148,27.6991,28.0778,1431700.0
2007-09-18 14:30:00,40.03,40.35,40.02,40.28,1060700.0,28.0778,28.3023,28.0708,28.2532,1060700.0
2007-09-18 15:00:00,40.28,40.48,40.2,40.48,640000.0,28.2532,28.3935,28.1971,28.3935,640000.0
2007-09-18 15:30:00,40.48,40.62,40.48,40.6,1277900.0,28.3935,28.4917,28.3935,28.4777,1277900.0
2007-09-19 09:30:00,40.93,41.04,40.75,41.0,974300.0,28.7091,28.7863,28.5829,28.7582,974300.0
2007-09-19 10:00:00,40.99,41.01,40.93,40.95,257400.0,28.7512,28.7652,28.7091,28.7232,257400.0
2007-09-19 10:30:00,40.95,40.99,40.88,40.98,151300.0,28.7232,28.7512,28.6741,28.7442,151300.0
2007-09-19 11:00:00,40.98,41.02,40.93,40.97,173300.0,28.7442,28.7723,28.7091,28.7372,173300.0
2007-09-19 11:30:00,40.98,40.98,40.88,40.98,120500.0,28.7442,28.7442,28.6741,28.7442,120500.0
2007-09-19 12:00:00,40.98,41.0,40.91,40.94,175700.0,28.7442,28.7582,28.6951,28.7161,175700.0
2007-09-19 12:30:00,40.94,40.96,40.88,40.93,126500.0,28.7161,28.7302,28.6741,28.7091,126500.0
2007-09-19 13:00:00,40.93,40.93,40.79,40.8,193400.0,28.7091,28.7091,28.6109,28.6179,193400.0
2007-09-19 13:30:00,40.8,40.91,40.78,40.87,172500.0,28.6179,28.6951,28.6039,28.667,172500.0
2007-09-19 14:00:00,40.87,40.88,40.66,40.73,277000.0,28.667,28.6741,28.5197,28.5688,277000.0
2007-09-19 14:30:00,40.73,40.83,40.71,40.81,132100.0,28.5688,28.639,28.5548,28.625,132100.0
2007-09-19 15:00:00,40.81,40.94,40.8,40.87,166200.0,28.625,28.7161,28.6179,28.667,166200.0
2007-09-19 15:30:00,40.87,40.87,40.72,40.78,290900.0,28.667,28.667,28.5618,28.6039,290900.0
2007-09-20 09:30:00,40.76,40.79,40.59,40.68,953200.0,28.5899,28.6109,28.4706,28.5338,953200.0
2007-09-20 10:00:00,40.68,40.81,40.66,40.75,801500.0,28.5338,28.625,28.5197,28.5829,801500.0
2007-09-20 10:30:00,40.75,40.76,40.69,40.69,450000.0,28.5829,28.5899,28.5408,28.5408,450000.0
2007-09-20 11:00:00,40.69,40.73,40.66,40.69,288600.0,28.5408,28.5688,28.5197,28.5408,288600.0
2007-09-20 11:30:00,40.69,40.71,40.61,40.65,700600.0,28.5408,28.5548,28.4847,28.5127,700600.0
2007-09-20 12:00:00,40.65,40.77,40.65,40.68,324000.0,28.5127,28.5969,28.5127,28.5338,324000.0
2007-09-20 12:30:00,40.68,40.71,40.64,40.7,322700.0,28.5338,28.5548,28.5057,28.5478,322700.0
2007-09-20 13:00:00,40.7,40.7,40.64,40.65,381800.0,28.5478,28.5478,28.5057,28.5127,381800.0
2007-09-20 13:30:00,40.66,40.7,40.63,40.69,405900.0,28.5197,28.5478,28.4987,28.5408,405900.0
2007-09-20 14:00:00,40.69,40.7,40.59,40.62,754000.0,28.5408,28.5478,28.4706,28.4917,754000.0
2007-09-20 14:30:00,40.61,40.67,40.56,40.57,467600.0,28.4847,28.5268,28.4496,28.4566,467600.0
2007-09-20 15:00:00,40.57,40.64,40.51,40.59,677000.0,28.4566,28.5057,28.4145,28.4706,677000.0
2007-09-20 15:30:00,40.59,40.69,40.56,40.59,1176300.0,28.4706,28.5408,28.4496,28.4706,1176300.0
2007-09-21 09:30:00,40.75,40.8,40.5,40.54,306200.0,28.7265,28.7617,28.5503,28.5785,306200.0
2007-09-21 10:00:00,40.55,40.65,40.55,40.58,59800.0,28.5855,28.656,28.5855,28.6067,59800.0
2007-09-21 10:30:00,40.58,40.61,40.53,40.61,52100.0,28.6067,28.6278,28.5714,28.6278,52100.0
2007-09-21 11:00:00,40.62,40.66,40.6,40.64,765200.0,28.6349,28.6631,28.6208,28.649,765200.0
2007-09-21 11:30:00,40.64,40.66,40.61,40.64,366400.0,28.649,28.6631,28.6278,28.649,366400.0
2007-09-21 12:00:00,40.64,40.67,40.63,40.67,45900.0,28.649,28.6701,28.6419,28.6701,45900.0
2007-09-21 12:30:00,40.67,40.71,40.64,40.67,26000.0,28.6701,28.6983,28.649,28.6701,26000.0
2007-09-21 13:00:00,40.67,40.69,40.66,40.68,55000.0,28.6701,28.6842,28.6631,28.6772,55000.0
2007-09-21 13:30:00,40.68,40.69,40.64,40.64,18600.0,28.6772,28.6842,28.649,28.649,18600.0
2007-09-21 14:00:00,40.65,40.66,40.61,40.63,74200.0,28.656,28.6631,28.6278,28.6419,74200.0
2007-09-21 14:30:00,40.65,40.68,40.59,40.6,103700.0,28.656,28.6772,28.6137,28.6208,103700.0
2007-09-21 15:00:00,40.6,40.66,40.6,40.61,141000.0,28.6208,28.6631,28.6208,28.6278,141000.0
2007-09-21 15:30:00,40.61,40.63,40.56,40.58,154000.0,28.6278,28.6419,28.5926,28.6067,154000.0
2007-09-24 09:30:00,40.69,40.73,40.41,40.43,198000.0,28.6842,28.7124,28.4868,28.5009,198000.0
2007-09-24 10:00:00,40.43,40.65,40.41,40.65,122600.0,28.5009,28.656,28.4868,28.656,122600.0
2007-09-24 10:30:00,40.66,40.68,40.59,40.63,440600.0,28.6631,28.6772,28.6137,28.6419,440600.0
2007-09-24 11:00:00,40.63,40.69,40.56,40.65,187100.0,28.6419,28.6842,28.5926,28.656,187100.0
2007-09-24 11:30:00,40.65,40.65,40.6,40.62,90400.0,28.656,28.656,28.6208,28.6349,90400.0
2007-09-24 12:00:00,40.63,40.66,40.59,40.63,141000.0,28.6419,28.6631,28.6137,28.6419,141000.0
2007-09-24 12:30:00,40.63,40.63,40.54,40.56,59000.0,28.6419,28.6419,28.5785,28.5926,59000.0
2007-09-24 13:00:00,40.56,40.57,40.42,40.44,824100.0,28.5926,28.5996,28.4939,28.508,824100.0
2007-09-24 13:30:00,40.44,40.44,40.36,40.39,158900.0,28.508,28.508,28.4516,28.4727,158900.0
2007-09-24 14:00:00,40.39,40.44,40.32,40.32,195500.0,28.4727,28.508,28.4234,28.4234,195500.0
2007-09-24 14:30:00,40.31,40.34,40.28,40.31,254700.0,28.4163,28.4375,28.3952,28.4163,254700.0
2007-09-24 15:00:00,40.3,40.31,40.21,40.3,650600.0,28.4093,28.4163,28.3458,28.4093,650600.0
2007-09-24 15:30:00,40.3,40.31,40.23,40.27,702300.0,28.4093,28.4163,28.3599,28.3881,702300.0
2007-09-25 09:30:00,40.25,40.25,40.05,40.19,372800.0,28.374,28.374,28.233,28.3317,372800.0
2007-09-25 10:00:00,40.19,40.43,40.12,40.31,1901000.0,28.3317,28.5009,28.2824,28.4163,1901000.0
2007-09-25 10:30:00,40.32,40.42,40.28,40.38,1491400.0,28.4234,28.4939,28.3952,28.4657,1491400.0
2007-09-25 11:00:00,40.38,40.48,40.35,40.36,800500.0,28.4657,28.5362,28.4445,28.4516,800500.0
2007-09-25 11:30:00,40.35,40.38,40.31,40.37,148500.0,28.4445,28.4657,28.4163,28.4586,148500.0
2007-09-25 12:00:00,40.36,40.39,40.33,40.37,66200.0,28.4516,28.4727,28.4304,28.4586,66200.0
2007-09-25 12:30:00,40.37,40.46,40.33,40.45,806600.0,28.4586,28.5221,28.4304,28.515,806600.0
2007-09-25 13:00:00,40.45,40.52,40.44,40.52,794800.0,28.515,28.5644,28.508,28.5644,794800.0
2007-09-25 13:30:00,40.52,40.54,40.44,40.49,1396400.0,28.5644,28.5785,28.508,28.5432,1396400.0
2007-09-25 14:00:00,40.49,40.53,40.43,40.51,750800.0,28.5432,28.5714,28.5009,28.5573,750800.0
2007-09-25 14:30:00,40.51,40.55,40.48,40.53,136200.0,28.5573,28.5855,28.5362,28.5714,136200.0
2007-09-25 15:00:00,40.53,40.55,40.49,40.52,653900.0,28.5714,28.5855,28.5432,28.5644,653900.0
2007-09-25 15:30:00,40.52,40.56,40.47,40.56,259200.0,28.5644,28.5926,28.5291,28.5926,259200.0
2007-09-26 09:30:00,40.65,40.75,40.61,40.71,370900.0,28.656,28.7265,28.6278,28.6983,370900.0
2007-09-26 10:00:00,40.72,40.75,40.67,40.72,581200.0,28.7053,28.7265,28.6701,28.7053,581200.0
2007-09-26 10:30:00,40.71,40.72,40.61,40.63,1044600.0,28.6983,28.7053,28.6278,28.6419,1044600.0
2007-09-26 11:00:00,40.63,40.77,40.63,40.74,390500.0,28.6419,28.7406,28.6419,28.7194,390500.0
2007-09-26 11:30:00,40.74,40.8,40.72,40.76,347000.0,28.7194,28.7617,28.7053,28.7335,347000.0
2007-09-26 12:00:00,40.77,40.78,40.7,40.71,133400.0,28.7406,28.7476,28.6912,28.6983,133400.0
2007-09-26 12:30:00,40.72,40.72,40.68,40.71,88400.0,28.7053,28.7053,28.6772,28.6983,88400.0
2007-09-26 13:00:00,40.71,40.75,40.71,40.73,170500.0,28.6983,28.7265,28.6983,28.7124,170500.0
2007-09-26 13:30:00,40.72,40.73,40.56,40.6,433500.0,28.7053,28.7124,28.5926,28.6208,433500.0
2007-09-26 14:00:00,40.59,40.63,40.59,40.6,446900.0,28.6137,28.6419,28.6137,28.6208,446900.0
2007-09-26 14:30:00,40.61,40.66,40.59,40.63,496700.0,28.6278,28.6631,28.6137,28.6419,496700.0
2007-09-26 15:00:00,40.63,40.86,40.62,40.86,513600.0,28.6419,28.804,28.6349,28.804,513600.0
2007-09-26 15:30:00,40.86,40.87,40.7,40.74,548300.0,28.804,28.8111,28.6912,28.7194,548300.0
2007-09-27 09:30:00,40.94,40.94,40.75,40.77,595900.0,28.8604,28.8604,28.7265,28.7406,595900.0
2007-09-27 10:00:00,40.78,40.87,40.71,40.85,621100.0,28.7476,28.8111,28.6983,28.797,621100.0
2007-09-27 10:30:00,40.85,40.88,40.8,40.86,214000.0,28.797,28.8181,28.7617,28.804,214000.0
2007-09-27 11:00:00,40.86,40.86,40.75,40.76,96400.0,28.804,28.804,28.7265,28.7335,96400.0
2007-09-27 11:30:00,40.75,40.78,40.73,40.76,240100.0,28.7265,28.7476,28.7124,28.7335,240100.0
2007-09-27 12:00:00,40.75,40.81,40.74,40.78,60000.0,28.7265,28.7688,28.7194,28.7476,60000.0
2007-09-27 12:30:00,40.77,40.83,40.77,40.81,76600.0,28.7406,28.7829,28.7406,28.7688,76600.0
2007-09-27 13:00:00,40.8,40.88,40.8,40.84,520500.0,28.7617,28.8181,28.7617,28.7899,520500.0
2007-09-27 13:30:00,40.84,40.85,40.79,40.84,89900.0,28.7899,28.797,28.7547,28.7899,89900.0
2007-09-27 14:00:00,40.83,40.92,40.82,40.91,206500.0,28.7829,28.8463,28.7758,28.8393,206500.0
2007-09-27 14:30:00,40.92,40.92,40.83,40.89,180600.0,28.8463,28.8463,28.7829,28.8252,180600.0
2007-09-27 15:00:00,40.89,40.95,40.89,40.93,226100.0,28.8252,28.8675,28.8252,28.8534,226100.0
2007-09-27 15:30:00,40.94,40.98,40.91,40.98,439800.0,28.8604,28.8886,28.8393,28.8886,439800.0
2007-09-28 09:30:00,41.03,41.04,40.92,41.0,917400.0,28.9239,28.9309,28.8463,28.9027,917400.0
2007-09-28 10:00:00,41.0,41.06,40.92,40.92,98300.0,28.9027,28.945,28.8463,28.8463,98300.0
2007-09-28 10:30:00,40.92,40.92,40.83,40.88,139500.0,28.8463,28.8463,28.7829,28.8181,139500.0
2007-09-28 11:00:00,40.89,40.91,40.85,40.88,299500.0,28.8252,28.8393,28.797,28.8181,299500.0
2007-09-28 11:30:00,40.88,40.94,40.85,40.88,223500.0,28.8181,28.8604,28.797,28.8181,223500.0
2007-09-28 12:00:00,40.89,40.91,40.86,40.91,102400.0,28.8252,28.8393,28.804,28.8393,102400.0
2007-09-28 12:30:00,40.91,40.96,40.91,40.95,24700.0,28.8393,28.8745,28.8393,28.8675,24700.0
2007-09-28 13:00:00,40.96,40.99,40.92,40.96,72700.0,28.8745,28.8957,28.8463,28.8745,72700.0
2007-09-28 13:30:00,40.97,41.01,40.96,40.99,63000.0,28.8816,28.9098,28.8745,28.8957,63000.0
2007-09-28 14:00:00,41.01,41.03,40.92,40.92,102500.0,28.9098,28.9239,28.8463,28.8463,102500.0
2007-09-28 14:30:00,40.92,40.95,40.87,40.9,87300.0,28.8463,28.8675,28.8111,28.8322,87300.0
2007-09-28 15:00:00,40.9,40.91,40.74,40.83,187700.0,28.8322,28.8393,28.7194,28.7829,187700.0
2007-09-28 15:30:00,40.84,40.94,40.84,40.91,181200.0,28.7899,28.8604,28.7899,28.8393,181200.0
2007-10-01 09:30:00,40.98,41.25,40.92,41.22,1251300.0,28.8886,29.079,28.8463,29.0578,1251300.0
2007-10-01 10:00:00,41.22,41.39,41.22,41.31,372500.0,29.0578,29.1777,29.0578,29.1213,372500.0
2007-10-01 10:30:00,41.32,41.36,41.3,41.32,459800.0,29.1283,29.1565,29.1142,29.1283,459800.0
2007-10-01 11:00:00,41.32,41.34,41.27,41.28,405700.0,29.1283,29.1424,29.0931,29.1001,405700.0
2007-10-01 11:30:00,41.28,41.39,41.28,41.36,712000.0,29.1001,29.1777,29.1001,29.1565,712000.0
2007-10-01 12:00:00,41.36,41.49,41.35,41.47,505900.0,29.1565,29.2482,29.1495,29.2341,505900.0
2007-10-01 12:30:00,41.46,41.47,41.4,41.4,97400.0,29.227,29.2341,29.1847,29.1847,97400.0
2007-10-01 13:00:00,41.41,41.56,41.4,41.54,222600.0,29.1918,29.2975,29.1847,29.2834,222600.0
2007-10-01 13:30:00,41.54,41.59,41.54,41.55,251800.0,29.2834,29.3187,29.2834,29.2905,251800.0
2007-10-01 14:00:00,41.56,41.61,41.52,41.53,843700.0,29.2975,29.3327,29.2693,29.2764,843700.0
2007-10-01 14:30:00,41.54,41.61,41.53,41.6,494600.0,29.2834,29.3327,29.2764,29.3257,494600.0
2007-10-01 15:00:00,41.59,41.64,41.54,41.55,97900.0,29.3187,29.3539,29.2834,29.2905,97900.0
2007-10-01 15:30:00,41.55,41.56,41.45,41.53,178700.0,29.2905,29.2975,29.22,29.2764,178700.0
2007-10-02 09:30:00,41.68,41.77,41.49,41.5,133800.0,29.3821,29.4455,29.2482,29.2552,133800.0
2007-10-02 10:00:00,41.49,41.57,41.41,41.43,137500.0,29.2482,29.3046,29.1918,29.2059,137500.0
2007-10-02 10:30:00,41.42,41.42,41.31,41.33,209300.0,29.1988,29.1988,29.1213,29.1354,209300.0
2007-10-02 11:00:00,41.32,41.33,41.28,41.31,108600.0,29.1283,29.1354,29.1001,29.1213,108600.0
2007-10-02 11:30:00,41.31,41.33,41.28,41.3,79600.0,29.1213,29.1354,29.1001,29.1142,79600.0
2007-10-02 12:00:00,41.3,41.3,41.24,41.27,71000.0,29.1142,29.1142,29.0719,29.0931,71000.0
2007-10-02 12:30:00,41.27,41.28,41.21,41.24,75700.0,29.0931,29.1001,29.0508,29.0719,75700.0
2007-10-02 13:00:00,41.24,41.26,41.19,41.19,49900.0,29.0719,29.086,29.0367,29.0367,49900.0
2007-10-02 13:30:00,41.2,41.3,41.19,41.3,52000.0,29.0437,29.1142,29.0367,29.1142,52000.0
2007-10-02 14:00:00,41.31,41.33,41.26,41.32,168300.0,29.1213,29.1354,29.086,29.1283,168300.0
2007-10-02 14:30:00,41.33,41.36,41.3,41.34,65300.0,29.1354,29.1565,29.1142,29.1424,65300.0
2007-10-02 15:00:00,41.34,41.34,41.3,41.31,79000.0,29.1424,29.1424,29.1142,29.1213,79000.0
2007-10-02 15:30:00,41.31,41.37,41.3,41.34,109600.0,29.1213,29.1636,29.1142,29.1424,109600.0
2007-10-03 09:30:00,41.19,41.27,41.01,41.01,260300.0,29.0367,29.0931,28.9098,28.9098,260300.0
2007-10-03 10:00:00,41.01,41.13,41.01,41.08,553600.0,28.9098,28.9944,28.9098,28.9591,553600.0
2007-10-03 10:30:00,41.08,41.14,41.02,41.14,321400.0,28.9591,29.0014,28.9168,29.0014,321400.0
2007-10-03 11:00:00,41.13,41.15,41.1,41.13,650600.0,28.9944,29.0085,28.9732,28.9944,650600.0
2007-10-03 11:30:00,41.12,41.2,41.1,41.17,249600.0,28.9873,29.0437,28.9732,29.0226,249600.0
2007-10-03 12:00:00,41.17,41.17,41.09,41.11,231400.0,29.0226,29.0226,28.9662,28.9803,231400.0
2007-10-03 12:30:00,41.11,41.13,41.07,41.13,56800.0,28.9803,28.9944,28.9521,28.9944,56800.0
2007-10-03 13:00:00,41.14,41.15,41.01,41.01,91400.0,29.0014,29.0085,28.9098,28.9098,91400.0
2007-10-03 13:30:00,41.01,41.02,40.9,40.93,708700.0,28.9098,28.9168,28.8322,28.8534,708700.0
2007-10-03 14:00:00,40.92,40.94,40.88,40.92,108800.0,28.8463,28.8604,28.8181,28.8463,108800.0
2007-10-03 14:30:00,40.92,40.94,40.88,40.93,68300.0,28.8463,28.8604,28.8181,28.8534,68300.0
2007-10-03 15:00:00,40.93,40.99,40.89,40.92,92400.0,28.8534,28.8957,28.8252,28.8463,92400.0
2007-10-03 15:30:00,40.91,41.0,40.88,41.0,548000.0,28.8393,28.9027,28.8181,28.9027,548000.0
2007-10-04 09:30:00,41.15,41.15,40.93,40.96,571300.0,29.0085,29.0085,28.8534,28.8745,571300.0
2007-10-04 10:00:00,40.97,41.04,40.93,40.99,212500.0,28.8816,28.9309,28.8534,28.8957,212500.0
2007-10-04 10:30:00,40.99,41.14,40.99,41.13,71400.0,28.8957,29.0014,28.8957,28.9944,71400.0
2007-10-04 11:00:00,41.13,41.14,41.07,41.08,73300.0,28.9944,29.0014,28.9521,28.9591,73300.0
2007-10-04 11:30:00,41.08,41.1,41.05,41.06,35200.0,28.9591,28.9732,28.938,28.945,35200.0
2007-10-04 12:00:00,41.05,41.1,41.03,41.08,86200.0,28.938,28.9732,28.9239,28.9591,86200.0
2007-10-04 12:30:00,41.09,41.12,41.09,41.11,104400.0,28.9662,28.9873,28.9662,28.9803,104400.0
2007-10-04 13:00:00,41.11,41.11,41.03,41.09,105600.0,28.9803,28.9803,28.9239,28.9662,105600.0
2007-10-04 13:30:00,41.08,41.11,41.07,41.07,85700.0,28.9591,28.9803,28.9521,28.9521,85700.0
2007-10-04 14:00:00,41.08,41.13,41.08,41.13,75600.0,28.9591,28.9944,28.9591,28.9944,75600.0
2007-10-04 14:30:00,41.13,41.15,41.08,41.09,52000.0,28.9944,29.0085,28.9591,28.9662,52000.0
2007-10-04 15:00:00,41.09,41.1,41.04,41.06,623300.0,28.9662,28.9732,28.9309,28.945,623300.0
2007-10-04 15:30:00,41.05,41.12,41.05,41.1,1199700.0,28.938,28.9873,28.938,28.9732,1199700.0
2007-10-05 09:30:00,41.52,41.52,41.35,41.4,201500.0,29.2693,29.2693,29.1495,29.1847,201500.0
2007-10-05 10:00:00,41.41,41.45,41.33,41.33,115700.0,29.1918,29.22,29.1354,29.1354,115700.0
2007-10-05 10:30:00,41.33,41.44,41.3,41.4,87000.0,29.1354,29.2129,29.1142,29.1847,87000.0
2007-10-05 11:00:00,41.4,41.49,41.4,41.48,396200.0,29.1847,29.2482,29.1847,29.2411,396200.0
2007-10-05 11:30:00,41.48,41.61,41.48,41.61,72000.0,29.2411,29.3327,29.2411,29.3327,72000.0
2007-10-05 12:00:00,41.6,41.6,41.53,41.56,42800.0,29.3257,29.3257,29.2764,29.2975,42800.0
2007-10-05 12:30:00,41.55,41.61,41.55,41.6,223400.0,29.2905,29.3327,29.2905,29.3257,223400.0
2007-10-05 13:00:00,41.6,41.62,41.56,41.6,87200.0,29.3257,29.3398,29.2975,29.3257,87200.0
2007-10-05 13:30:00,41.6,41.67,41.6,41.62,427900.0,29.3257,29.375,29.3257,29.3398,427900.0
2007-10-05 14:00:00,41.62,41.72,41.62,41.69,359400.0,29.3398,29.4103,29.3398,29.3891,359400.0
2007-10-05 14:30:00,41.7,41.71,41.66,41.71,200500.0,29.3962,29.4032,29.368,29.4032,200500.0
2007-10-05 15:00:00,41.71,41.75,41.62,41.65,111000.0,29.4032,29.4314,29.3398,29.3609,111000.0
2007-10-05 15:30:00,41.65,41.65,41.52,41.56,491600.0,29.3609,29.3609,29.2693,29.2975,491600.0
2007-10-08 09:30:00,41.71,41.71,41.48,41.54,88100.0,29.4032,29.4032,29.2411,29.2834,88100.0
2007-10-08 10:00:00,41.54,41.6,41.53,41.53,55500.0,29.2834,29.3257,29.2764,29.2764,55500.0
2007-10-08 10:30:00,41.54,41.57,41.49,41.49,56400.0,29.2834,29.3046,29.2482,29.2482,56400.0
2007-10-08 11:00:00,41.48,41.48,41.38,41.39,24800.0,29.2411,29.2411,29.1706,29.1777,24800.0
2007-10-08 11:30:00,41.38,41.4,41.34,41.4,27400.0,29.1706,29.1847,29.1424,29.1847,27400.0
2007-10-08 12:00:00,41.4,41.41,41.34,41.37,20200.0,29.1847,29.1918,29.1424,29.1636,20200.0
2007-10-08 12:30:00,41.37,41.41,41.35,41.41,25800.0,29.1636,29.1918,29.1495,29.1918,25800.0
2007-10-08 13:00:00,41.41,41.41,41.37,41.4,19400.0,29.1918,29.1918,29.1636,29.1847,19400.0
2007-10-08 13:30:00,41.4,41.43,41.36,41.37,39100.0,29.1847,29.2059,29.1565,29.1636,39100.0
2007-10-08 14:00:00,41.38,41.46,41.37,41.45,160900.0,29.1706,29.227,29.1636,29.22,160900.0
2007-10-08 14:30:00,41.45,41.46,41.39,41.41,99200.0,29.22,29.227,29.1777,29.1918,99200.0
2007-10-08 15:00:00,41.4,41.49,41.4,41.47,59300.0,29.1847,29.2482,29.1847,29.2341,59300.0
2007-10-08 15:30:00,41.46,41.51,41.43,41.5,167600.0,29.227,29.2623,29.2059,29.2552,167600.0
2007-10-09 09:30:00,41.74,41.74,41.5,41.59,62600.0,29.4244,29.4244,29.2552,29.3187,62600.0
2007-10-09 10:00:00,41.59,41.59,41.5,41.5,69400.0,29.3187,29.3187,29.2552,29.2552,69400.0
2007-10-09 10:30:00,41.5,41.56,41.45,41.56,55000.0,29.2552,29.2975,29.22,29.2975,55000.0
2007-10-09 11:00:00,41.58,41.62,41.57,41.57,46000.0,29.3116,29.3398,29.3046,29.3046,46000.0
2007-10-09 11:30:00,41.57,41.61,41.53,41.58,408900.0,29.3046,29.3327,29.2764,29.3116,408900.0
2007-10-09 12:00:00,41.57,41.58,41.56,41.57,144400.0,29.3046,29.3116,29.2975,29.3046,144400.0
2007-10-09 12:30:00,41.57,41.59,41.54,41.59,140200.0,29.3046,29.3187,29.2834,29.3187,140200.0
2007-10-09 13:00:00,41.59,41.6,41.5,41.51,95600.0,29.3187,29.3257,29.2552,29.2623,95600.0
2007-10-09 13:30:00,41.51,41.58,41.49,41.58,69900.0,29.2623,29.3116,29.2482,29.3116,69900.0
2007-10-09 14:00:00,41.57,41.7,41.51,41.7,197900.0,29.3046,29.3962,29.2623,29.3962,197900.0
2007-10-09 14:30:00,41.7,41.78,41.7,41.76,159200.0,29.3962,29.4526,29.3962,29.4385,159200.0
2007-10-09 15:00:00,41.77,41.85,41.72,41.83,100400.0,29.4455,29.5019,29.4103,29.4878,100400.0
2007-10-09 15:30:00,41.83,41.85,41.77,41.82,284200.0,29.4878,29.5019,29.4455,29.4808,284200.0
2007-10-10 09:30:00,41.99,41.99,41.72,41.72,41200.0,29.6006,29.6006,29.4103,29.4103,41200.0
2007-10-10 10:00:00,41.72,41.75,41.68,41.69,89500.0,29.4103,29.4314,29.3821,29.3891,89500.0
2007-10-10 10:30:00,41.7,41.72,41.61,41.63,235100.0,29.3962,29.4103,29.3327,29.3468,235100.0
2007-10-10 11:00:00,41.63,41.69,41.63,41.67,38400.0,29.3468,29.3891,29.3468,29.375,38400.0
2007-10-10 11:30:00,41.66,41.71,41.43,41.46,115500.0,29.368,29.4032,29.2059,29.227,115500.0
2007-10-10 12:00:00,41.46,41.49,41.37,41.4,108600.0,29.227,29.2482,29.1636,29.1847,108600.0
2007-10-10 12:30:00,41.4,41.46,41.36,41.38,93100.0,29.1847,29.227,29.1565,29.1706,93100.0
2007-10-10 13:00:00,41.37,41.37,41.25,41.25,133800.0,29.1636,29.1636,29.079,29.079,133800.0
2007-10-10 13:30:00,41.26,41.36,41.25,41.36,45900.0,29.086,29.1565,29.079,29.1565,45900.0
2007-10-10 14:00:00,41.36,41.38,41.31,41.38,83700.0,29.1565,29.1706,29.1213,29.1706,83700.0
2007-10-10 14:30:00,41.39,41.5,41.39,41.48,157000.0,29.1777,29.2552,29.1777,29.2411,157000.0
2007-10-10 15:00:00,41.48,41.6,41.48,41.55,167600.0,29.2411,29.3257,29.2411,29.2905,167600.0
2007-10-10 15:30:00,41.55,41.56,41.45,41.45,374800.0,29.2905,29.2975,29.22,29.22,374800.0
2007-10-11 09:30:00,41.88,41.88,41.62,41.69,186200.0,29.5231,29.5231,29.3398,29.3891,186200.0
2007-10-11 10:00:00,41.7,41.75,41.65,41.71,116400.0,29.3962,29.4314,29.3609,29.4032,116400.0
2007-10-11 10:30:00,41.71,41.72,41.62,41.67,497800.0,29.4032,29.4103,29.3398,29.375,497800.0
2007-10-11 11:00:00,41.67,41.69,41.64,41.69,264400.0,29.375,29.3891,29.3539,29.3891,264400.0
2007-10-11 11:30:00,41.68,41.73,41.66,41.66,71500.0,29.3821,29.4173,29.368,29.368,71500.0
2007-10-11 12:00:00,41.66,41.73,41.64,41.72,108400.0,29.368,29.4173,29.3539,29.4103,108400.0
2007-10-11 12:30:00,41.73,41.76,41.73,41.74,111800.0,29.4173,29.4385,29.4173,29.4244,111800.0
2007-10-11 13:00:00,41.73,41.77,41.71,41.75,91700.0,29.4173,29.4455,29.4032,29.4314,91700.0
2007-10-11 13:30:00,41.75,41.76,41.65,41.67,293100.0,29.4314,29.4385,29.3609,29.375,293100.0
2007-10-11 14:00:00,41.67,41.67,41.32,41.34,965500.0,29.375,29.375,29.1283,29.1424,965500.0
2007-10-11 14:30:00,41.33,41.49,41.25,41.34,1149100.0,29.1354,29.2482,29.079,29.1424,1149100.0
2007-10-11 15:00:00,41.35,41.38,40.99,40.99,526300.0,29.1495,29.1706,28.8957,28.8957,526300.0
2007-10-11 15:30:00,41.0,41.26,40.96,41.21,1159600.0,28.9027,29.086,28.8745,29.0508,1159600.0
2007-10-12 09:30:00,41.15,41.15,40.92,41.04,1005500.0,29.0085,29.0085,28.8463,28.9309,1005500.0
2007-10-12 10:00:00,41.03,41.17,40.87,41.13,541700.0,28.9239,29.0226,28.8111,28.9944,541700.0
2007-10-12 10:30:00,41.13,41.15,41.08,41.15,780500.0,28.9944,29.0085,28.9591,29.0085,780500.0
2007-10-12 11:00:00,41.17,41.26,41.15,41.23,190600.0,29.0226,29.086,29.0085,29.0649,190600.0
2007-10-12 11:30:00,41.24,41.24,41.16,41.16,81800.0,29.0719,29.0719,29.0155,29.0155,81800.0
2007-10-12 12:00:00,41.16,41.23,41.13,41.21,201700.0,29.0155,29.0649,28.9944,29.0508,201700.0
2007-10-12 12:30:00,41.2,41.24,41.15,41.23,105500.0,29.0437,29.0719,29.0085,29.0649,105500.0
2007-10-12 13:00:00,41.23,41.23,41.08,41.12,179500.0,29.0649,29.0649,28.9591,28.9873,179500.0
2007-10-12 13:30:00,41.12,41.22,41.1,41.18,351400.0,28.9873,29.0578,28.9732,29.0296,351400.0
2007-10-12 14:00:00,41.17,41.24,41.17,41.2,265300.0,29.0226,29.0719,29.0226,29.0437,265300.0
2007-10-12 14:30:00,41.19,41.25,41.19,41.21,154600.0,29.0367,29.079,29.0367,29.0508,154600.0
2007-10-12 15:00:00,41.21,41.21,41.1,41.1,250200.0,29.0508,29.0508,28.9732,28.9732,250200.0
2007-10-12 15:30:00,41.1,41.27,41.1,41.27,461100.0,28.9732,29.0931,28.9732,29.0931,461100.0
2007-10-15 09:30:00,40.31,41.74,40.31,41.02,878900.0,28.4163,29.4244,28.4163,28.9168,878900.0
2007-10-15 10:00:00,41.02,41.09,41.01,41.04,138200.0,28.9168,28.9662,28.9098,28.9309,138200.0
2007-10-15 10:30:00,41.03,41.06,40.89,40.9,125500.0,28.9239,28.945,28.8252,28.8322,125500.0
2007-10-15 11:00:00,40.9,40.9,40.71,40.81,534800.0,28.8322,28.8322,28.6983,28.7688,534800.0
2007-10-15 11:30:00,40.81,40.9,40.77,40.87,112900.0,28.7688,28.8322,28.7406,28.8111,112900.0
2007-10-15 12:00:00,40.87,40.91,40.82,40.87,378500.0,28.8111,28.8393,28.7758,28.8111,378500.0
2007-10-15 12:30:00,40.88,40.92,40.78,40.81,465700.0,28.8181,28.8463,28.7476,28.7688,465700.0
2007-10-15 13:00:00,40.82,40.86,40.75,40.85,114300.0,28.7758,28.804,28.7265,28.797,114300.0
2007-10-15 13:30:00,40.85,40.87,40.79,40.86,109300.0,28.797,28.8111,28.7547,28.804,109300.0
2007-10-15 14:00:00,40.85,40.88,40.75,40.83,582600.0,28.797,28.8181,28.7265,28.7829,582600.0
2007-10-15 14:30:00,40.84,40.9,40.81,40.85,798200.0,28.7899,28.8322,28.7688,28.797,798200.0
2007-10-15 15:00:00,40.85,40.95,40.76,40.81,597800.0,28.797,28.8675,28.7335,28.7688,597800.0
2007-10-15 15:30:00,40.81,41.0,40.78,40.97,790500.0,28.7688,28.9027,28.7476,28.8816,790500.0
2007-10-16 09:30:00,41.0,41.0,40.77,40.83,535300.0,28.9027,28.9027,28.7406,28.7829,535300.0
2007-10-16 10:00:00,40.83,40.83,40.63,40.68,545100.0,28.7829,28.7829,28.6419,28.6772,545100.0
2007-10-16 10:30:00,40.69,40.72,40.63,40.71,252500.0,28.6842,28.7053,28.6419,28.6983,252500.0
2007-10-16 11:00:00,40.72,40.78,40.7,40.74,249600.0,28.7053,28.7476,28.6912,28.7194,249600.0
2007-10-16 11:30:00,40.74,40.82,40.71,40.72,320100.0,28.7194,28.7758,28.6983,28.7053,320100.0
2007-10-16 12:00:00,40.72,40.76,40.68,40.72,273900.0,28.7053,28.7335,28.6772,28.7053,273900.0
2007-10-16 12:30:00,40.72,40.81,40.7,40.79,170200.0,28.7053,28.7688,28.6912,28.7547,170200.0
2007-10-16 13:00:00,40.78,40.78,40.65,40.7,212300.0,28.7476,28.7476,28.656,28.6912,212300.0
2007-10-16 13:30:00,40.7,40.81,40.66,40.75,595800.0,28.6912,28.7688,28.6631,28.7265,595800.0
2007-10-16 14:00:00,40.74,40.82,40.7,40.74,175500.0,28.7194,28.7758,28.6912,28.7194,175500.0
2007-10-16 14:30:00,40.74,40.77,40.66,40.71,268400.0,28.7194,28.7406,28.6631,28.6983,268400.0
2007-10-16 15:00:00,40.72,40.75,40.65,40.71,548800.0,28.7053,28.7265,28.656,28.6983,548800.0
2007-10-16 15:30:00,40.69,40.86,40.67,40.73,704800.0,28.6842,28.804,28.6701,28.7124,704800.0
2007-10-17 09:30:00,40.95,41.17,40.92,40.95,2223300.0,28.8675,29.0226,28.8463,28.8675,2223300.0
2007-10-17 10:00:00,40.94,40.99,40.88,40.94,756300.0,28.8604,28.8957,28.8181,28.8604,756300.0
2007-10-17 10:30:00,40.95,41.0,40.85,40.9,341800.0,28.8675,28.9027,28.797,28.8322,341800.0
2007-10-17 11:00:00,40.89,40.9,40.79,40.82,313700.0,28.8252,28.8322,28.7547,28.7758,313700.0
2007-10-17 11:30:00,40.81,40.92,40.81,40.87,278300.0,28.7688,28.8463,28.7688,28.8111,278300.0
2007-10-17 12:00:00,40.88,40.91,40.76,40.77,105200.0,28.8181,28.8393,28.7335,28.7406,105200.0
2007-10-17 12:30:00,40.77,40.78,40.64,40.66,561400.0,28.7406,28.7476,28.649,28.6631,561400.0
2007-10-17 13:00:00,40.66,40.69,40.53,40.6,397100.0,28.6631,28.6842,28.5714,28.6208,397100.0
2007-10-17 13:30:00,40.6,40.72,40.46,40.48,500600.0,28.6208,28.7053,28.5221,28.5362,500600.0
2007-10-17 14:00:00,40.48,40.6,40.43,40.57,336100.0,28.5362,28.6208,28.5009,28.5996,336100.0
2007-10-17 14:30:00,40.57,40.64,40.5,40.64,195100.0,28.5996,28.649,28.5503,28.649,195100.0
2007-10-17 15:00:00,40.63,40.75,40.63,40.68,757600.0,28.6419,28.7265,28.6419,28.6772,757600.0
2007-10-17 15:30:00,40.67,40.79,40.59,40.78,754400.0,28.6701,28.7547,28.6137,28.7476,754400.0
2007-10-18 09:30:00,40.78,40.92,40.7,40.73,260500.0,28.7476,28.8463,28.6912,28.7124,260500.0
2007-10-18 10:00:00,40.74,40.89,40.61,40.88,203400.0,28.7194,28.8252,28.6278,28.8181,203400.0
2007-10-18 10:30:00,40.87,40.88,40.8,40.85,160000.0,28.8111,28.8181,28.7617,28.797,160000.0
2007-10-18 11:00:00,40.84,40.91,40.78,40.83,134800.0,28.7899,28.8393,28.7476,28.7829,134800.0
2007-10-18 11:30:00,40.84,40.91,40.82,40.89,619200.0,28.7899,28.8393,28.7758,28.8252,619200.0
2007-10-18 12:00:00,40.88,40.89,40.8,40.82,309000.0,28.8181,28.8252,28.7617,28.7758,309000.0
2007-10-18 12:30:00,40.82,40.91,40.81,40.87,569700.0,28.7758,28.8393,28.7688,28.8111,569700.0
2007-10-18 13:00:00,40.87,40.91,40.83,40.89,92600.0,28.8111,28.8393,28.7829,28.8252,92600.0
2007-10-18 13:30:00,40.89,41.02,40.89,41.02,450600.0,28.8252,28.9168,28.8252,28.9168,450600.0
2007-10-18 14:00:00,41.01,41.05,40.91,40.92,358800.0,28.9098,28.938,28.8393,28.8463,358800.0
2007-10-18 14:30:00,40.91,40.98,40.84,40.88,308000.0,28.8393,28.8886,28.7899,28.8181,308000.0
2007-10-18 15:00:00,40.89,41.0,40.88,40.92,164500.0,28.8252,28.9027,28.8181,28.8463,164500.0
2007-10-18 15:30:00,40.91,41.01,40.9,40.94,256000.0,28.8393,28.9098,28.8322,28.8604,256000.0
2007-10-19 09:30:00,40.64,40.75,40.47,40.55,601900.0,28.649,28.7265,28.5291,28.5855,601900.0
2007-10-19 10:00:00,40.55,40.55,40.32,40.36,478800.0,28.5855,28.5855,28.4234,28.4516,478800.0
2007-10-19 10:30:00,40.36,40.36,40.08,40.09,535600.0,28.4516,28.4516,28.2542,28.2612,535600.0
2007-10-19 11:00:00,40.08,40.19,40.08,40.15,167200.0,28.2542,28.3317,28.2542,28.3035,167200.0
2007-10-19 11:30:00,40.16,40.27,40.03,40.22,444700.0,28.3106,28.3881,28.2189,28.3529,444700.0
2007-10-19 12:00:00,40.22,40.26,40.14,40.14,161900.0,28.3529,28.3811,28.2965,28.2965,161900.0
2007-10-19 12:30:00,40.15,40.26,40.14,40.18,489900.0,28.3035,28.3811,28.2965,28.3247,489900.0
2007-10-19 13:00:00,40.18,40.18,40.09,40.14,271300.0,28.3247,28.3247,28.2612,28.2965,271300.0
2007-10-19 13:30:00,40.13,40.26,40.13,40.2,368900.0,28.2894,28.3811,28.2894,28.3388,368900.0
2007-10-19 14:00:00,40.19,40.2,39.99,40.04,411800.0,28.3317,28.3388,28.1907,28.226,411800.0
2007-10-19 14:30:00,40.05,40.09,39.87,39.88,358800.0,28.233,28.2612,28.1061,28.1132,358800.0
2007-10-19 15:00:00,39.88,39.98,39.8,39.81,625900.0,28.1132,28.1837,28.0568,28.0638,625900.0
2007-10-19 15:30:00,39.8,39.96,39.7,39.7,576300.0,28.0568,28.1696,27.9863,27.9863,576300.0
2007-10-22 09:30:00,39.25,39.79,39.25,39.71,1772700.0,27.6691,28.0497,27.6691,27.9934,1772700.0
2007-10-22 10:00:00,39.71,39.82,39.6,39.71,484400.0,27.9934,28.0709,27.9158,27.9934,484400.0
2007-10-22 10:30:00,39.71,39.73,39.43,39.49,227100.0,27.9934,28.0075,27.796,27.8383,227100.0
2007-10-22 11:00:00,39.5,39.63,39.44,39.62,445400.0,27.8453,27.937,27.803,27.9299,445400.0
2007-10-22 11:30:00,39.62,39.66,39.55,39.66,364600.0,27.9299,27.9581,27.8806,27.9581,364600.0
2007-10-22 12:00:00,39.65,39.67,39.56,39.67,141100.0,27.9511,27.9652,27.8876,27.9652,141100.0
2007-10-22 12:30:00,39.67,39.87,39.59,39.84,605600.0,27.9652,28.1061,27.9088,28.085,605600.0
2007-10-22 13:00:00,39.84,39.95,39.83,39.95,1188000.0,28.085,28.1625,28.0779,28.1625,1188000.0
2007-10-22 13:30:00,39.94,39.98,39.75,39.77,1071400.0,28.1555,28.1837,28.0216,28.0357,1071400.0
2007-10-22 14:00:00,39.77,39.93,39.77,39.81,920500.0,28.0357,28.1484,28.0357,28.0638,920500.0
2007-10-22 14:30:00,39.81,39.86,39.76,39.78,372000.0,28.0638,28.0991,28.0286,28.0427,372000.0
2007-10-22 15:00:00,39.78,39.82,39.62,39.7,292900.0,28.0427,28.0709,27.9299,27.9863,292900.0
2007-10-22 15:30:00,39.7,39.95,39.7,39.95,641100.0,27.9863,28.1625,27.9863,28.1625,641100.0
2007-10-23 09:30:00,40.3,40.3,40.1,40.2,416400.0,28.4093,28.4093,28.2683,28.3388,416400.0
2007-10-23 10:00:00,40.2,40.3,40.18,40.29,836600.0,28.3388,28.4093,28.3247,28.4022,836600.0
2007-10-23 10:30:00,40.29,40.31,40.16,40.17,296800.0,28.4022,28.4163,28.3106,28.3176,296800.0
2007-10-23 11:00:00,40.17,40.17,39.97,39.99,640500.0,28.3176,28.3176,28.1766,28.1907,640500.0
2007-10-23 11:30:00,40.01,40.17,39.98,40.12,238300.0,28.2048,28.3176,28.1837,28.2824,238300.0
2007-10-23 12:00:00,40.12,40.18,40.07,40.1,99900.0,28.2824,28.3247,28.2471,28.2683,99900.0
2007-10-23 12:30:00,40.1,40.18,40.09,40.09,152400.0,28.2683,28.3247,28.2612,28.2612,152400.0
2007-10-23 13:00:00,40.07,40.25,40.05,40.15,189800.0,28.2471,28.374,28.233,28.3035,189800.0
2007-10-23 13:30:00,40.14,40.2,40.1,40.14,140000.0,28.2965,28.3388,28.2683,28.2965,140000.0
2007-10-23 14:00:00,40.14,40.37,40.13,40.31,314800.0,28.2965,28.4586,28.2894,28.4163,314800.0
2007-10-23 14:30:00,40.31,40.36,40.18,40.21,248800.0,28.4163,28.4516,28.3247,28.3458,248800.0
2007-10-23 15:00:00,40.18,40.24,40.11,40.22,241600.0,28.3247,28.367,28.2753,28.3529,241600.0
2007-10-23 15:30:00,40.22,40.36,40.21,40.33,549800.0,28.3529,28.4516,28.3458,28.4304,549800.0
2007-10-24 09:30:00,40.29,40.43,40.24,40.36,392700.0,28.4022,28.5009,28.367,28.4516,392700.0
2007-10-24 10:00:00,40.36,40.36,40.15,40.25,863000.0,28.4516,28.4516,28.3035,28.374,863000.0
2007-10-24 10:30:00,40.25,40.27,39.95,39.99,499700.0,28.374,28.3881,28.1625,28.1907,499700.0
2007-10-24 11:00:00,39.99,40.05,39.8,39.95,454800.0,28.1907,28.233,28.0568,28.1625,454800.0
2007-10-24 11:30:00,39.96,40.03,39.01,39.93,832700.0,28.1696,28.2189,27.4999,28.1484,832700.0
2007-10-24 12:00:00,39.92,40.05,39.89,39.98,423700.0,28.1414,28.233,28.1202,28.1837,423700.0
2007-10-24 12:30:00,39.97,40.0,39.86,39.9,259800.0,28.1766,28.1978,28.0991,28.1273,259800.0
2007-10-24 13:00:00,39.91,39.98,39.84,39.91,264800.0,28.1343,28.1837,28.085,28.1343,264800.0
2007-10-24 13:30:00,39.91,39.92,39.79,39.84,411900.0,28.1343,28.1414,28.0497,28.085,411900.0
2007-10-24 14:00:00,39.84,40.07,39.73,40.01,390700.0,28.085,28.2471,28.0075,28.2048,390700.0
2007-10-24 14:30:00,40.0,40.17,39.96,40.14,854000.0,28.1978,28.3176,28.1696,28.2965,854000.0
2007-10-24 15:00:00,40.16,40.47,40.12,40.47,1064000.0,28.3106,28.5291,28.2824,28.5291,1064000.0
2007-10-24 15:30:00,40.46,40.47,40.24,40.43,563800.0,28.5221,28.5291,28.367,28.5009,563800.0
2007-10-25 09:30:00,40.37,40.49,40.05,40.06,219200.0,28.4586,28.5432,28.233,28.2401,219200.0
2007-10-25 10:00:00,40.05,40.46,40.02,40.38,865600.0,28.233,28.5221,28.2119,28.4657,865600.0
2007-10-25 10:30:00,40.39,40.39,40.25,40.3,345600.0,28.4727,28.4727,28.374,28.4093,345600.0
2007-10-25 11:00:00,40.3,40.33,40.14,40.19,386900.0,28.4093,28.4304,28.2965,28.3317,386900.0
2007-10-25 11:30:00,40.2,40.25,40.13,40.14,327300.0,28.3388,28.374,28.2894,28.2965,327300.0
2007-10-25 12:00:00,40.14,40.22,40.08,40.21,369000.0,28.2965,28.3529,28.2542,28.3458,369000.0
2007-10-25 12:30:00,40.21,40.21,40.05,40.1,220000.0,28.3458,28.3458,28.233,28.2683,220000.0
2007-10-25 13:00:00,40.1,40.14,39.87,39.93,453200.0,28.2683,28.2965,28.1061,28.1484,453200.0
2007-10-25 13:30:00,39.94,40.03,39.92,39.95,310800.0,28.1555,28.2189,28.1414,28.1625,310800.0
2007-10-25 14:00:00,39.95,40.07,39.81,40.05,287000.0,28.1625,28.2471,28.0638,28.233,287000.0
2007-10-25 14:30:00,40.08,40.17,39.95,40.15,665400.0,28.2542,28.3176,28.1625,28.3035,665400.0
2007-10-25 15:00:00,40.16,40.18,40.02,40.1,850000.0,28.3106,28.3247,28.2119,28.2683,850000.0
2007-10-25 15:30:00,40.11,40.31,40.03,40.19,1215300.0,28.2753,28.4163,28.2189,28.3317,1215300.0
2007-10-26 09:30:00,39.53,40.75,39.53,40.28,594400.0,27.8665,28.7265,27.8665,28.3952,594400.0
2007-10-26 10:00:00,40.28,40.36,40.22,40.31,683100.0,28.3952,28.4516,28.3529,28.4163,683100.0
2007-10-26 10:30:00,40.31,40.33,40.19,40.25,521600.0,28.4163,28.4304,28.3317,28.374,521600.0
2007-10-26 11:00:00,40.26,40.28,40.11,40.16,197500.0,28.3811,28.3952,28.2753,28.3106,197500.0
2007-10-26 11:30:00,40.15,40.2,40.1,40.1,285000.0,28.3035,28.3388,28.2683,28.2683,285000.0
2007-10-26 12:00:00,40.11,40.21,40.06,40.19,109700.0,28.2753,28.3458,28.2401,28.3317,109700.0
2007-10-26 12:30:00,40.19,40.24,40.16,40.17,134700.0,28.3317,28.367,28.3106,28.3176,134700.0
2007-10-26 13:00:00,40.18,40.26,40.13,40.2,77600.0,28.3247,28.3811,28.2894,28.3388,77600.0
2007-10-26 13:30:00,40.2,40.24,40.14,40.2,235200.0,28.3388,28.367,28.2965,28.3388,235200.0
2007-10-26 14:00:00,40.21,40.37,40.21,40.27,107700.0,28.3458,28.4586,28.3458,28.3881,107700.0
2007-10-26 14:30:00,40.26,40.3,40.2,40.24,231300.0,28.3811,28.4093,28.3388,28.367,231300.0
2007-10-26 15:00:00,40.24,40.28,40.15,40.19,424600.0,28.367,28.3952,28.3035,28.3317,424600.0
2007-10-26 15:30:00,40.19,40.3,40.19,40.25,282400.0,28.3317,28.4093,28.3317,28.374,282400.0
2007-10-29 09:30:00,40.37,40.46,40.33,40.39,661500.0,28.4586,28.5221,28.4304,28.4727,661500.0
2007-10-29 10:00:00,40.39,40.39,40.3,40.38,131900.0,28.4727,28.4727,28.4093,28.4657,131900.0
2007-10-29 10:30:00,40.38,40.38,40.28,40.34,143200.0,28.4657,28.4657,28.3952,28.4375,143200.0
2007-10-29 11:00:00,40.33,40.43,40.31,40.4,201600.0,28.4304,28.5009,28.4163,28.4798,201600.0
2007-10-29 11:30:00,40.41,40.44,40.37,40.38,65700.0,28.4868,28.508,28.4586,28.4657,65700.0
2007-10-29 12:00:00,40.38,40.48,40.38,40.44,215400.0,28.4657,28.5362,28.4657,28.508,215400.0
2007-10-29 12:30:00,40.43,40.45,40.4,40.42,63400.0,28.5009,28.515,28.4798,28.4939,63400.0
2007-10-29 13:00:00,40.42,40.44,40.39,40.44,65000.0,28.4939,28.508,28.4727,28.508,65000.0
2007-10-29 13:30:00,40.44,40.51,40.44,40.45,303900.0,28.508,28.5573,28.508,28.515,303900.0
2007-10-29 14:00:00,40.47,40.5,40.38,40.4,135500.0,28.5291,28.5503,28.4657,28.4798,135500.0
2007-10-29 14:30:00,40.39,40.43,40.31,40.41,209400.0,28.4727,28.5009,28.4163,28.4868,209400.0
2007-10-29 15:00:00,40.41,40.49,40.37,40.49,175200.0,28.4868,28.5432,28.4586,28.5432,175200.0
2007-10-29 15:30:00,40.5,40.52,40.43,40.44,196900.0,28.5503,28.5644,28.5009,28.508,196900.0
2007-10-30 09:30:00,40.4,40.49,40.36,40.4,196700.0,28.4798,28.5432,28.4516,28.4798,196700.0
2007-10-30 10:00:00,40.4,40.41,40.25,40.4,179800.0,28.4798,28.4868,28.374,28.4798,179800.0
2007-10-30 10:30:00,40.4,40.43,40.36,40.41,198900.0,28.4798,28.5009,28.4516,28.4868,198900.0
2007-10-30 11:00:00,40.41,40.41,40.33,40.33,81200.0,28.4868,28.4868,28.4304,28.4304,81200.0
2007-10-30 11:30:00,40.33,40.37,40.3,40.37,88300.0,28.4304,28.4586,28.4093,28.4586,88300.0
2007-10-30 12:00:00,40.37,40.4,40.35,40.38,84200.0,28.4586,28.4798,28.4445,28.4657,84200.0
2007-10-30 12:30:00,40.38,40.44,40.37,40.42,70100.0,28.4657,28.508,28.4586,28.4939,70100.0
2007-10-30 13:00:00,40.42,40.44,40.35,40.39,157700.0,28.4939,28.508,28.4445,28.4727,157700.0
2007-10-30 13:30:00,40.4,40.44,40.36,40.42,135200.0,28.4798,28.508,28.4516,28.4939,135200.0
2007-10-30 14:00:00,40.42,40.46,40.38,40.39,418400.0,28.4939,28.5221,28.4657,28.4727,418400.0
2007-10-30 14:30:00,40.39,40.44,40.38,40.4,74800.0,28.4727,28.508,28.4657,28.4798,74800.0
2007-10-30 15:00:00,40.39,40.39,40.31,40.31,272400.0,28.4727,28.4727,28.4163,28.4163,272400.0
2007-10-30 15:30:00,40.32,40.33,40.19,40.21,235100.0,28.4234,28.4304,28.3317,28.3458,235100.0
2007-10-31 09:30:00,40.1,40.45,40.1,40.26,540600.0,28.2683,28.515,28.2683,28.3811,540600.0
2007-10-31 10:00:00,40.28,40.38,40.26,40.38,608900.0,28.3952,28.4657,28.3811,28.4657,608900.0
2007-10-31 10:30:00,40.38,40.4,40.31,40.35,568000.0,28.4657,28.4798,28.4163,28.4445,568000.0
2007-10-31 11:00:00,40.35,40.39,40.35,40.38,109800.0,28.4445,28.4727,28.4445,28.4657,109800.0
2007-10-31 11:30:00,40.38,40.45,40.38,40.45,157800.0,28.4657,28.515,28.4657,28.515,157800.0
2007-10-31 12:00:00,40.46,40.5,40.45,40.46,123300.0,28.5221,28.5503,28.515,28.5221,123300.0
2007-10-31 12:30:00,40.46,40.47,40.44,40.47,67900.0,28.5221,28.5291,28.508,28.5291,67900.0
2007-10-31 13:00:00,40.47,40.5,40.45,40.47,60800.0,28.5291,28.5503,28.515,28.5291,60800.0
2007-10-31 13:30:00,40.47,40.51,40.43,40.47,127900.0,28.5291,28.5573,28.5009,28.5291,127900.0
2007-10-31 14:00:00,40.48,40.58,40.21,40.36,815700.0,28.5362,28.6067,28.3458,28.4516,815700.0
2007-10-31 14:30:00,40.36,40.82,40.33,40.75,689200.0,28.4516,28.7758,28.4304,28.7265,689200.0
2007-10-31 15:00:00,40.75,40.78,40.54,40.57,722200.0,28.7265,28.7476,28.5785,28.5996,722200.0
2007-10-31 15:30:00,40.57,40.78,40.55,40.73,776400.0,28.5996,28.7476,28.5855,28.7124,776400.0
2007-11-01 09:30:00,40.0,40.42,40.0,40.36,776400.0,28.1978,28.4939,28.1978,28.4516,776400.0
2007-11-01 10:00:00,40.35,40.39,40.19,40.24,434600.0,28.4445,28.4727,28.3317,28.367,434600.0
2007-11-01 10:30:00,40.25,40.35,40.22,40.32,285600.0,28.374,28.4445,28.3529,28.4234,285600.0
2007-11-01 11:00:00,40.33,40.34,40.22,40.34,527200.0,28.4304,28.4375,28.3529,28.4375,527200.0
2007-11-01 11:30:00,40.34,40.34,40.18,40.26,591300.0,28.4375,28.4375,28.3247,28.3811,591300.0
2007-11-01 12:00:00,40.27,40.35,40.26,40.26,162800.0,28.3881,28.4445,28.3811,28.3811,162800.0
2007-11-01 12:30:00,40.24,40.3,40.19,40.3,151300.0,28.367,28.4093,28.3317,28.4093,151300.0
2007-11-01 13:00:00,40.29,40.34,40.23,40.23,120500.0,28.4022,28.4375,28.3599,28.3599,120500.0
2007-11-01 13:30:00,40.23,40.25,40.12,40.15,369400.0,28.3599,28.374,28.2824,28.3035,369400.0
2007-11-01 14:00:00,40.15,40.23,40.13,40.14,348400.0,28.3035,28.3599,28.2894,28.2965,348400.0
2007-11-01 14:30:00,40.16,40.32,40.16,40.27,404000.0,28.3106,28.4234,28.3106,28.3881,404000.0
2007-11-01 15:00:00,40.27,40.3,39.99,39.99,533800.0,28.3881,28.4093,28.1907,28.1907,533800.0
2007-11-01 15:30:00,39.98,40.04,39.84,39.89,1259000.0,28.1837,28.226,28.085,28.1202,1259000.0
2007-11-02 09:30:00,40.35,40.35,39.68,39.85,427100.0,28.4445,28.4445,27.9722,28.092,427100.0
2007-11-02 10:00:00,39.86,39.9,39.68,39.89,1269500.0,28.0991,28.1273,27.9722,28.1202,1269500.0
2007-11-02 10:30:00,39.89,39.96,39.78,39.9,464700.0,28.1202,28.1696,28.0427,28.1273,464700.0
2007-11-02 11:00:00,39.9,40.0,39.7,39.73,292700.0,28.1273,28.1978,27.9863,28.0075,292700.0
2007-11-02 11:30:00,39.73,39.98,39.72,39.87,491100.0,28.0075,28.1837,28.0004,28.1061,491100.0
2007-11-02 12:00:00,39.86,40.03,39.82,40.01,335300.0,28.0991,28.2189,28.0709,28.2048,335300.0
2007-11-02 12:30:00,40.03,40.22,39.99,40.18,674100.0,28.2189,28.3529,28.1907,28.3247,674100.0
2007-11-02 13:00:00,40.16,40.25,40.02,40.06,293200.0,28.3106,28.374,28.2119,28.2401,293200.0
2007-11-02 13:30:00,40.07,40.17,40.06,40.09,220400.0,28.2471,28.3176,28.2401,28.2612,220400.0
2007-11-02 14:00:00,40.1,40.17,40.04,40.13,243800.0,28.2683,28.3176,28.226,28.2894,243800.0
2007-11-02 14:30:00,40.13,40.13,39.9,39.94,525100.0,28.2894,28.2894,28.1273,28.1555,525100.0
2007-11-02 15:00:00,39.94,40.09,39.88,40.03,846900.0,28.1555,28.2612,28.1132,28.2189,846900.0
2007-11-02 15:30:00,40.02,40.23,39.98,40.2,365200.0,28.2119,28.3599,28.1837,28.3388,365200.0
2007-11-05 09:30:00,39.97,40.12,39.69,40.05,906300.0,28.1766,28.2824,27.9793,28.233,906300.0
2007-11-05 10:00:00,40.05,40.16,40.02,40.06,1440800.0,28.233,28.3106,28.2119,28.2401,1440800.0
2007-11-05 10:30:00,40.06,40.26,40.06,40.18,664700.0,28.2401,28.3811,28.2401,28.3247,664700.0
2007-11-05 11:00:00,40.18,40.27,40.13,40.14,305000.0,28.3247,28.3881,28.2894,28.2965,305000.0
2007-11-05 11:30:00,40.15,40.27,40.08,40.19,385200.0,28.3035,28.3881,28.2542,28.3317,385200.0
2007-11-05 12:00:00,40.2,40.22,40.04,40.1,239900.0,28.3388,28.3529,28.226,28.2683,239900.0
2007-11-05 12:30:00,40.1,40.19,40.06,40.15,337200.0,28.2683,28.3317,28.2401,28.3035,337200.0
2007-11-05 13:00:00,40.15,40.18,40.0,40.04,285900.0,28.3035,28.3247,28.1978,28.226,285900.0
2007-11-05 13:30:00,40.04,40.07,39.89,39.95,528300.0,28.226,28.2471,28.1202,28.1625,528300.0
2007-11-05 14:00:00,39.96,40.05,39.88,39.96,567700.0,28.1696,28.233,28.1132,28.1696,567700.0
2007-11-05 14:30:00,39.96,40.1,39.88,40.02,367300.0,28.1696,28.2683,28.1132,28.2119,367300.0
2007-11-05 15:00:00,40.02,40.4,40.02,40.3,1058800.0,28.2119,28.4798,28.2119,28.4093,1058800.0
2007-11-05 15:30:00,40.3,40.44,40.17,40.2,784400.0,28.4093,28.508,28.3176,28.3388,784400.0
2007-11-06 09:30:00,40.54,40.54,40.31,40.43,244900.0,28.5785,28.5785,28.4163,28.5009,244900.0
2007-11-06 10:00:00,40.42,40.52,40.34,40.38,434800.0,28.4939,28.5644,28.4375,28.4657,434800.0
2007-11-06 10:30:00,40.37,40.37,40.12,40.23,836000.0,28.4586,28.4586,28.2824,28.3599,836000.0
2007-11-06 11:00:00,40.22,40.28,40.19,40.27,168200.0,28.3529,28.3952,28.3317,28.3881,168200.0
2007-11-06 11:30:00,40.27,40.34,40.2,40.29,206300.0,28.3881,28.4375,28.3388,28.4022,206300.0
2007-11-06 12:00:00,40.28,40.37,40.26,40.31,128500.0,28.3952,28.4586,28.3811,28.4163,128500.0
2007-11-06 12:30:00,40.32,40.34,40.27,40.33,126200.0,28.4234,28.4375,28.3881,28.4304,126200.0
2007-11-06 13:00:00,40.33,40.4,40.33,40.36,200500.0,28.4304,28.4798,28.4304,28.4516,200500.0
2007-11-06 13:30:00,40.36,40.45,40.35,40.38,231300.0,28.4516,28.515,28.4445,28.4657,231300.0
2007-11-06 14:00:00,40.37,40.47,40.37,40.42,193500.0,28.4586,28.5291,28.4586,28.4939,193500.0
2007-11-06 14:30:00,40.41,40.46,40.39,40.43,212900.0,28.4868,28.5221,28.4727,28.5009,212900.0
2007-11-06 15:00:00,40.43,40.54,40.41,40.52,301300.0,28.5009,28.5785,28.4868,28.5644,301300.0
2007-11-06 15:30:00,40.52,40.7,40.48,40.68,853100.0,28.5644,28.6912,28.5362,28.6772,853100.0
2007-11-07 09:30:00,40.54,40.54,40.21,40.29,475700.0,28.5785,28.5785,28.3458,28.4022,475700.0
2007-11-07 10:00:00,40.28,40.42,40.26,40.36,1638600.0,28.3952,28.4939,28.3811,28.4516,1638600.0
2007-11-07 10:30:00,40.35,40.37,40.16,40.2,587900.0,28.4445,28.4586,28.3106,28.3388,587900.0
2007-11-07 11:00:00,40.2,40.27,40.16,40.21,582400.0,28.3388,28.3881,28.3106,28.3458,582400.0
2007-11-07 11:30:00,40.21,40.28,40.17,40.27,298800.0,28.3458,28.3952,28.3176,28.3881,298800.0
2007-11-07 12:00:00,40.27,40.27,40.1,40.18,338700.0,28.3881,28.3881,28.2683,28.3247,338700.0
2007-11-07 12:30:00,40.18,40.24,40.07,40.1,276900.0,28.3247,28.367,28.2471,28.2683,276900.0
2007-11-07 13:00:00,40.09,40.16,39.83,39.94,1219200.0,28.2612,28.3106,28.0779,28.1555,1219200.0
2007-11-07 13:30:00,39.95,40.11,39.95,40.04,470500.0,28.1625,28.2753,28.1625,28.226,470500.0
2007-11-07 14:00:00,40.03,40.21,39.98,40.16,580300.0,28.2189,28.3458,28.1837,28.3106,580300.0
2007-11-07 14:30:00,40.16,40.22,39.99,40.03,882700.0,28.3106,28.3529,28.1907,28.2189,882700.0
2007-11-07 15:00:00,40.05,40.17,39.92,39.95,357500.0,28.233,28.3176,28.1414,28.1625,357500.0
2007-11-07 15:30:00,39.95,40.02,39.67,39.68,1840200.0,28.1625,28.2119,27.9652,27.9722,1840200.0
2007-11-08 09:30:00,39.89,39.9,39.6,39.71,371400.0,28.1202,28.1273,27.9158,27.9934,371400.0
2007-11-08 10:00:00,39.71,39.92,39.52,39.79,1391200.0,27.9934,28.1414,27.8594,28.0497,1391200.0
2007-11-08 10:30:00,39.79,39.82,39.6,39.79,272900.0,28.0497,28.0709,27.9158,28.0497,272900.0
2007-11-08 11:00:00,39.78,39.83,39.63,39.68,215000.0,28.0427,28.0779,27.937,27.9722,215000.0
2007-11-08 11:30:00,39.69,39.72,39.54,39.66,536200.0,27.9793,28.0004,27.8735,27.9581,536200.0
2007-11-08 12:00:00,39.65,39.72,39.49,39.6,584300.0,27.9511,28.0004,27.8383,27.9158,584300.0
2007-11-08 12:30:00,39.61,39.63,39.34,39.42,712700.0,27.9229,27.937,27.7325,27.7889,712700.0
2007-11-08 13:00:00,39.43,39.48,39.26,39.44,725800.0,27.796,27.8312,27.6761,27.803,725800.0
2007-11-08 13:30:00,39.43,39.54,39.34,39.52,705700.0,27.796,27.8735,27.7325,27.8594,705700.0
2007-11-08 14:00:00,39.51,39.53,39.28,39.33,378400.0,27.8524,27.8665,27.6902,27.7255,378400.0
2007-11-08 14:30:00,39.32,39.44,39.23,39.44,389700.0,27.7184,27.803,27.655,27.803,389700.0
2007-11-08 15:00:00,39.44,39.74,39.36,39.69,1021200.0,27.803,28.0145,27.7466,27.9793,1021200.0
2007-11-08 15:30:00,39.7,39.91,39.6,39.71,903900.0,27.9863,28.1343,27.9158,27.9934,903900.0
2007-11-09 09:30:00,39.25,39.4,39.18,39.26,464000.0,27.6691,27.7748,27.6197,27.6761,464000.0
2007-11-09 10:00:00,39.24,39.39,39.17,39.28,331400.0,27.662,27.7678,27.6127,27.6902,331400.0
2007-11-09 10:30:00,39.28,39.31,39.04,39.15,424200.0,27.6902,27.7114,27.521,27.5986,424200.0
2007-11-09 11:00:00,39.16,39.25,38.97,39.13,512600.0,27.6056,27.6691,27.4717,27.5845,512600.0
2007-11-09 11:30:00,39.13,39.27,39.03,39.19,310900.0,27.5845,27.6832,27.514,27.6268,310900.0
2007-11-09 12:00:00,39.18,39.18,39.0,39.1,218200.0,27.6197,27.6197,27.4928,27.5633,218200.0
2007-11-09 12:30:00,39.1,39.26,39.07,39.13,261700.0,27.5633,27.6761,27.5422,27.5845,261700.0
2007-11-09 13:00:00,39.12,39.21,39.04,39.14,244900.0,27.5774,27.6409,27.521,27.5915,244900.0
2007-11-09 13:30:00,39.13,39.18,39.05,39.07,148100.0,27.5845,27.6197,27.5281,27.5422,148100.0
2007-11-09 14:00:00,39.07,39.34,39.03,39.3,437000.0,27.5422,27.7325,27.514,27.7043,437000.0
2007-11-09 14:30:00,39.3,39.37,39.2,39.22,310400.0,27.7043,27.7537,27.6338,27.6479,310400.0
2007-11-09 15:00:00,39.22,39.35,39.2,39.3,1098700.0,27.6479,27.7396,27.6338,27.7043,1098700.0
2007-11-09 15:30:00,39.29,39.3,38.92,38.92,942900.0,27.6973,27.7043,27.4364,27.4364,942900.0
2007-11-12 09:30:00,38.75,39.22,38.75,39.08,1342700.0,27.3166,27.6479,27.3166,27.5492,1342700.0
2007-11-12 10:00:00,39.08,39.08,38.86,38.99,269500.0,27.5492,27.5492,27.3942,27.4858,269500.0
2007-11-12 10:30:00,38.99,39.19,38.97,39.17,510300.0,27.4858,27.6268,27.4717,27.6127,510300.0
2007-11-12 11:00:00,39.16,39.25,39.12,39.24,228600.0,27.6056,27.6691,27.5774,27.662,228600.0
2007-11-12 11:30:00,39.25,39.25,39.0,39.04,190200.0,27.6691,27.6691,27.4928,27.521,190200.0
2007-11-12 12:00:00,39.06,39.16,39.0,39.13,162600.0,27.5351,27.6056,27.4928,27.5845,162600.0
2007-11-12 12:30:00,39.13,39.2,39.02,39.03,113800.0,27.5845,27.6338,27.5069,27.514,113800.0
2007-11-12 13:00:00,39.04,39.08,38.97,39.05,180000.0,27.521,27.5492,27.4717,27.5281,180000.0
2007-11-12 13:30:00,39.05,39.05,38.83,38.89,551400.0,27.5281,27.5281,27.373,27.4153,551400.0
2007-11-12 14:00:00,38.88,38.96,38.84,38.93,363500.0,27.4082,27.4646,27.3801,27.4435,363500.0
2007-11-12 14:30:00,38.92,39.1,38.91,38.99,244900.0,27.4364,27.5633,27.4294,27.4858,244900.0
2007-11-12 15:00:00,38.98,38.98,38.77,38.77,471200.0,27.4787,27.4787,27.3307,27.3307,471200.0
2007-11-12 15:30:00,38.77,38.87,38.55,38.6,736800.0,27.3307,27.4012,27.1756,27.2109,736800.0
2007-11-13 09:30:00,38.8,38.98,38.8,38.93,355800.0,27.3519,27.4787,27.3519,27.4435,355800.0
2007-11-13 10:00:00,38.93,39.02,38.91,39.02,568000.0,27.4435,27.5069,27.4294,27.5069,568000.0
2007-11-13 10:30:00,39.02,39.05,38.95,38.96,446800.0,27.5069,27.5281,27.4576,27.4646,446800.0
2007-11-13 11:00:00,38.96,39.02,38.93,39.02,300300.0,27.4646,27.5069,27.4435,27.5069,300300.0
2007-11-13 11:30:00,39.02,39.04,38.88,38.98,298700.0,27.5069,27.521,27.4082,27.4787,298700.0
2007-11-13 12:00:00,38.97,39.02,38.95,38.99,98100.0,27.4717,27.5069,27.4576,27.4858,98100.0
2007-11-13 12:30:00,38.98,39.01,38.92,38.93,88500.0,27.4787,27.4999,27.4364,27.4435,88500.0
2007-11-13 13:00:00,38.93,39.01,38.89,39.0,113400.0,27.4435,27.4999,27.4153,27.4928,113400.0
2007-11-13 13:30:00,39.0,39.14,38.99,39.12,316400.0,27.4928,27.5915,27.4858,27.5774,316400.0
2007-11-13 14:00:00,39.11,39.19,39.07,39.14,311800.0,27.5704,27.6268,27.5422,27.5915,311800.0
2007-11-13 14:30:00,39.14,39.22,39.13,39.19,224200.0,27.5915,27.6479,27.5845,27.6268,224200.0
2007-11-13 15:00:00,39.2,39.33,39.2,39.31,245800.0,27.6338,27.7255,27.6338,27.7114,245800.0
2007-11-13 15:30:00,39.31,39.51,39.29,39.49,568800.0,27.7114,27.8524,27.6973,27.8383,568800.0
2007-11-14 09:30:00,39.72,39.83,39.59,39.62,1112500.0,28.0004,28.0779,27.9088,27.9299,1112500.0
2007-11-14 10:00:00,39.6,39.7,39.5,39.66,519700.0,27.9158,27.9863,27.8453,27.9581,519700.0
2007-11-14 10:30:00,39.66,39.68,39.59,39.6,144500.0,27.9581,27.9722,27.9088,27.9158,144500.0
2007-11-14 11:00:00,39.59,39.68,39.51,39.66,223500.0,27.9088,27.9722,27.8524,27.9581,223500.0
2007-11-14 11:30:00,39.66,39.76,39.62,39.73,105300.0,27.9581,28.0286,27.9299,28.0075,105300.0
2007-11-14 12:00:00,39.72,39.82,39.69,39.8,78000.0,28.0004,28.0709,27.9793,28.0568,78000.0
2007-11-14 12:30:00,39.79,39.8,39.67,39.68,69100.0,28.0497,28.0568,27.9652,27.9722,69100.0
2007-11-14 13:00:00,39.69,39.85,39.69,39.82,89900.0,27.9793,28.092,27.9793,28.0709,89900.0
2007-11-14 13:30:00,39.82,39.82,39.65,39.65,142200.0,28.0709,28.0709,27.9511,27.9511,142200.0
2007-11-14 14:00:00,39.65,39.76,39.62,39.73,320700.0,27.9511,28.0286,27.9299,28.0075,320700.0
2007-11-14 14:30:00,39.72,39.78,39.62,39.63,194200.0,28.0004,28.0427,27.9299,27.937,194200.0
2007-11-14 15:00:00,39.62,39.71,39.61,39.66,354500.0,27.9299,27.9934,27.9229,27.9581,354500.0
2007-11-14 15:30:00,39.66,39.66,39.21,39.31,1228600.0,27.9581,27.9581,27.6409,27.7114,1228600.0
2007-11-15 09:30:00,39.63,39.63,38.97,39.15,196400.0,27.937,27.937,27.4717,27.5986,196400.0
2007-11-15 10:00:00,39.15,39.23,39.06,39.19,205900.0,27.5986,27.655,27.5351,27.6268,205900.0
2007-11-15 10:30:00,39.19,39.26,39.11,39.15,334300.0,27.6268,27.6761,27.5704,27.5986,334300.0
2007-11-15 11:00:00,39.16,39.22,39.14,39.17,519700.0,27.6056,27.6479,27.5915,27.6127,519700.0
2007-11-15 11:30:00,39.17,39.17,39.06,39.12,196100.0,27.6127,27.6127,27.5351,27.5774,196100.0
2007-11-15 12:00:00,39.12,39.19,39.08,39.08,192400.0,27.5774,27.6268,27.5492,27.5492,192400.0
2007-11-15 12:30:00,39.08,39.11,39.01,39.06,123600.0,27.5492,27.5704,27.4999,27.5351,123600.0
2007-11-15 13:00:00,39.05,39.13,39.01,39.09,111300.0,27.5281,27.5845,27.4999,27.5563,111300.0
2007-11-15 13:30:00,39.1,39.17,39.01,39.03,95700.0,27.5633,27.6127,27.4999,27.514,95700.0
2007-11-15 14:00:00,39.02,39.04,38.95,39.02,348000.0,27.5069,27.521,27.4576,27.5069,348000.0
2007-11-15 14:30:00,39.01,39.06,38.77,38.77,287200.0,27.4999,27.5351,27.3307,27.3307,287200.0
2007-11-15 15:00:00,38.77,38.93,38.7,38.84,247400.0,27.3307,27.4435,27.2814,27.3801,247400.0
2007-11-15 15:30:00,38.83,38.92,38.64,38.79,648400.0,27.373,27.4364,27.2391,27.3448,648400.0
2007-11-16 09:30:00,38.82,38.97,38.62,38.62,932100.0,27.366,27.4717,27.225,27.225,932100.0
2007-11-16 10:00:00,38.62,38.64,38.42,38.44,699800.0,27.225,27.2391,27.084,27.0981,699800.0
2007-11-16 10:30:00,38.44,38.54,38.36,38.49,1199700.0,27.0981,27.1686,27.0417,27.1333,1199700.0
2007-11-16 11:00:00,38.48,38.61,38.41,38.42,439700.0,27.1263,27.2179,27.0769,27.084,439700.0
2007-11-16 11:30:00,38.42,38.66,38.42,38.6,162200.0,27.084,27.2532,27.084,27.2109,162200.0
2007-11-16 12:00:00,38.6,38.78,38.59,38.69,498000.0,27.2109,27.3378,27.2038,27.2743,498000.0
2007-11-16 12:30:00,38.68,38.75,38.56,38.59,227800.0,27.2673,27.3166,27.1827,27.2038,227800.0
2007-11-16 13:00:00,38.59,38.66,38.52,38.55,98700.0,27.2038,27.2532,27.1545,27.1756,98700.0
2007-11-16 13:30:00,38.55,38.73,38.54,38.63,628800.0,27.1756,27.3025,27.1686,27.232,628800.0
2007-11-16 14:00:00,38.63,38.63,38.44,38.57,274800.0,27.232,27.232,27.0981,27.1897,274800.0
2007-11-16 14:30:00,38.59,38.6,38.34,38.54,829200.0,27.2038,27.2109,27.0276,27.1686,829200.0
2007-11-16 15:00:00,38.54,38.59,38.45,38.49,436600.0,27.1686,27.2038,27.1051,27.1333,436600.0
2007-11-16 15:30:00,38.49,38.76,38.44,38.7,580200.0,27.1333,27.3237,27.0981,27.2814,580200.0
2007-11-19 09:30:00,38.42,38.56,38.37,38.42,732400.0,27.084,27.1827,27.0487,27.084,732400.0
2007-11-19 10:00:00,38.41,38.46,38.37,38.44,570300.0,27.0769,27.1122,27.0487,27.0981,570300.0
2007-11-19 10:30:00,38.43,38.43,38.25,38.27,496200.0,27.091,27.091,26.9641,26.9782,496200.0
2007-11-19 11:00:00,38.26,38.29,38.21,38.21,350500.0,26.9712,26.9923,26.9359,26.9359,350500.0
2007-11-19 11:30:00,38.21,38.27,38.19,38.21,182400.0,26.9359,26.9782,26.9218,26.9359,182400.0
2007-11-19 12:00:00,38.2,38.32,38.2,38.3,195300.0,26.9289,27.0135,26.9289,26.9994,195300.0
2007-11-19 12:30:00,38.3,38.32,38.19,38.23,147400.0,26.9994,27.0135,26.9218,26.95,147400.0
2007-11-19 13:00:00,38.23,38.27,38.11,38.23,238300.0,26.95,26.9782,26.8654,26.95,238300.0
2007-11-19 13:30:00,38.23,38.23,38.08,38.13,164600.0,26.95,26.95,26.8443,26.8795,164600.0
2007-11-19 14:00:00,38.12,38.35,38.11,38.34,203200.0,26.8725,27.0346,26.8654,27.0276,203200.0
2007-11-19 14:30:00,38.35,38.39,38.25,38.27,182300.0,27.0346,27.0628,26.9641,26.9782,182300.0
2007-11-19 15:00:00,38.26,38.36,38.19,38.3,372200.0,26.9712,27.0417,26.9218,26.9994,372200.0
2007-11-19 15:30:00,38.3,38.33,38.09,38.18,979100.0,26.9994,27.0205,26.8513,26.9148,979100.0
2007-11-20 09:30:00,38.44,38.48,38.04,38.42,344400.0,27.0981,27.1263,26.8161,27.084,344400.0
2007-11-20 10:00:00,38.43,38.51,38.39,38.51,270800.0,27.091,27.1474,27.0628,27.1474,270800.0
2007-11-20 10:30:00,38.51,38.76,38.47,38.67,747900.0,27.1474,27.3237,27.1192,27.2602,747900.0
2007-11-20 11:00:00,38.67,38.71,38.56,38.6,135100.0,27.2602,27.2884,27.1827,27.2109,135100.0
2007-11-20 11:30:00,38.6,38.63,38.45,38.45,190800.0,27.2109,27.232,27.1051,27.1051,190800.0
2007-11-20 12:00:00,38.45,38.46,38.3,38.39,385100.0,27.1051,27.1122,26.9994,27.0628,385100.0
2007-11-20 12:30:00,38.38,38.38,38.19,38.26,265000.0,27.0558,27.0558,26.9218,26.9712,265000.0
2007-11-20 13:00:00,38.25,38.25,37.95,37.99,1197900.0,26.9641,26.9641,26.7527,26.7808,1197900.0
2007-11-20 13:30:00,38.0,38.19,38.0,38.14,460300.0,26.7879,26.9218,26.7879,26.8866,460300.0
2007-11-20 14:00:00,38.14,38.21,37.83,37.87,1018500.0,26.8866,26.9359,26.6681,26.6963,1018500.0
2007-11-20 14:30:00,37.88,38.07,37.82,37.94,414700.0,26.7033,26.8372,26.661,26.7456,414700.0
2007-11-20 15:00:00,37.93,38.1,37.8,38.06,557400.0,26.7386,26.8584,26.6469,26.8302,557400.0
2007-11-20 15:30:00,38.06,38.42,38.05,38.24,1135400.0,26.8302,27.084,26.8231,26.9571,1135400.0
2007-11-21 09:30:00,37.82,38.08,37.77,38.06,501200.0,26.661,26.8443,26.6258,26.8302,501200.0
2007-11-21 10:00:00,38.06,38.1,37.92,37.93,277100.0,26.8302,26.8584,26.7315,26.7386,277100.0
2007-11-21 10:30:00,37.93,37.94,37.74,37.81,507700.0,26.7386,26.7456,26.6046,26.654,507700.0
2007-11-21 11:00:00,37.8,37.89,37.74,37.87,879700.0,26.6469,26.7104,26.6046,26.6963,879700.0
2007-11-21 11:30:00,37.89,37.92,37.82,37.84,238500.0,26.7104,26.7315,26.661,26.6751,238500.0
2007-11-21 12:00:00,37.84,37.93,37.78,37.81,206000.0,26.6751,26.7386,26.6328,26.654,206000.0
2007-11-21 12:30:00,37.8,37.97,37.77,37.94,265600.0,26.6469,26.7668,26.6258,26.7456,265600.0
2007-11-21 13:00:00,37.94,38.01,37.84,37.86,359100.0,26.7456,26.7949,26.6751,26.6892,359100.0
2007-11-21 13:30:00,37.85,37.91,37.81,37.88,98200.0,26.6822,26.7245,26.654,26.7033,98200.0
2007-11-21 14:00:00,37.89,38.01,37.86,37.91,223900.0,26.7104,26.7949,26.6892,26.7245,223900.0
2007-11-21 14:30:00,37.91,38.05,37.91,38.05,207600.0,26.7245,26.8231,26.7245,26.8231,207600.0
2007-11-21 15:00:00,38.05,38.09,37.81,37.82,370300.0,26.8231,26.8513,26.654,26.661,370300.0
2007-11-21 15:30:00,37.83,37.91,37.62,37.62,437900.0,26.6681,26.7245,26.52,26.52,437900.0
2007-11-23 09:30:00,37.64,38.04,37.64,37.96,168600.0,26.5341,26.8161,26.5341,26.7597,168600.0
2007-11-23 10:00:00,37.96,38.02,37.94,37.99,188800.0,26.7597,26.802,26.7456,26.7808,188800.0
2007-11-23 10:30:00,37.99,38.06,37.97,38.06,144000.0,26.7808,26.8302,26.7668,26.8302,144000.0
2007-11-23 11:00:00,38.07,38.09,37.97,38.02,76400.0,26.8372,26.8513,26.7668,26.802,76400.0
2007-11-23 11:30:00,38.02,38.12,38.0,38.1,87100.0,26.802,26.8725,26.7879,26.8584,87100.0
2007-11-23 12:00:00,38.09,38.19,38.07,38.18,45100.0,26.8513,26.9218,26.8372,26.9148,45100.0
2007-11-23 12:30:00,38.18,38.28,38.13,38.27,352200.0,26.9148,26.9853,26.8795,26.9782,352200.0
2007-11-26 09:30:00,38.56,38.6,38.18,38.57,293100.0,27.1827,27.2109,26.9148,27.1897,293100.0
2007-11-26 10:00:00,38.58,38.62,38.43,38.43,595800.0,27.1968,27.225,27.091,27.091,595800.0
2007-11-26 10:30:00,38.43,38.49,38.29,38.3,295200.0,27.091,27.1333,26.9923,26.9994,295200.0
2007-11-26 11:00:00,38.3,38.39,38.25,38.25,136800.0,26.9994,27.0628,26.9641,26.9641,136800.0
2007-11-26 11:30:00,38.24,38.36,38.24,38.3,220000.0,26.9571,27.0417,26.9571,26.9994,220000.0
2007-11-26 12:00:00,38.31,38.46,38.29,38.46,238800.0,27.0064,27.1122,26.9923,27.1122,238800.0
2007-11-26 12:30:00,38.46,38.49,38.39,38.49,174300.0,27.1122,27.1333,27.0628,27.1333,174300.0
2007-11-26 13:00:00,38.48,38.51,38.37,38.37,123200.0,27.1263,27.1474,27.0487,27.0487,123200.0
2007-11-26 13:30:00,38.36,38.45,38.26,38.3,406900.0,27.0417,27.1051,26.9712,26.9994,406900.0
2007-11-26 14:00:00,38.29,38.38,38.22,38.35,156200.0,26.9923,27.0558,26.943,27.0346,156200.0
2007-11-26 14:30:00,38.35,38.37,38.16,38.16,332800.0,27.0346,27.0487,26.9007,26.9007,332800.0
2007-11-26 15:00:00,38.16,38.16,37.91,37.93,253000.0,26.9007,26.9007,26.7245,26.7386,253000.0
2007-11-26 15:30:00,37.94,37.99,37.61,37.64,415400.0,26.7456,26.7808,26.513,26.5341,415400.0
2007-11-27 09:30:00,37.51,38.1,37.51,38.04,746700.0,26.4425,26.8584,26.4425,26.8161,746700.0
2007-11-27 10:00:00,38.03,38.03,37.79,37.94,536600.0,26.809,26.809,26.6399,26.7456,536600.0
2007-11-27 10:30:00,37.94,38.2,37.93,38.17,782500.0,26.7456,26.9289,26.7386,26.9077,782500.0
2007-11-27 11:00:00,38.18,38.28,38.13,38.23,205300.0,26.9148,26.9853,26.8795,26.95,205300.0
2007-11-27 11:30:00,38.24,38.37,38.24,38.31,1298100.0,26.9571,27.0487,26.9571,27.0064,1298100.0
2007-11-27 12:00:00,38.31,38.35,38.17,38.21,369700.0,27.0064,27.0346,26.9077,26.9359,369700.0
2007-11-27 12:30:00,38.23,38.45,38.23,38.34,175200.0,26.95,27.1051,26.95,27.0276,175200.0
2007-11-27 13:00:00,38.35,38.41,38.29,38.37,424700.0,27.0346,27.0769,26.9923,27.0487,424700.0
2007-11-27 13:30:00,38.38,38.38,38.14,38.16,170300.0,27.0558,27.0558,26.8866,26.9007,170300.0
2007-11-27 14:00:00,38.16,38.22,38.02,38.16,213400.0,26.9007,26.943,26.802,26.9007,213400.0
2007-11-27 14:30:00,38.15,38.17,37.88,38.0,450000.0,26.8936,26.9077,26.7033,26.7879,450000.0
2007-11-27 15:00:00,38.0,38.13,37.91,38.0,357200.0,26.7879,26.8795,26.7245,26.7879,357200.0
2007-11-27 15:30:00,38.0,38.37,37.98,38.36,410800.0,26.7879,27.0487,26.7738,27.0417,410800.0
2007-11-28 09:30:00,38.25,38.84,38.25,38.81,627400.0,26.9641,27.3801,26.9641,27.3589,627400.0
2007-11-28 10:00:00,38.8,38.84,38.69,38.82,453600.0,27.3519,27.3801,27.2743,27.366,453600.0
2007-11-28 10:30:00,38.81,39.01,38.81,38.96,331900.0,27.3589,27.4999,27.3589,27.4646,331900.0
2007-11-28 11:00:00,38.95,39.05,38.93,39.04,155800.0,27.4576,27.5281,27.4435,27.521,155800.0
2007-11-28 11:30:00,39.04,39.11,39.0,39.11,243700.0,27.521,27.5704,27.4928,27.5704,243700.0
2007-11-28 12:00:00,39.12,39.2,39.11,39.18,148200.0,27.5774,27.6338,27.5704,27.6197,148200.0
2007-11-28 12:30:00,39.16,39.2,39.12,39.14,230400.0,27.6056,27.6338,27.5774,27.5915,230400.0
2007-11-28 13:00:00,39.15,39.3,39.13,39.27,233700.0,27.5986,27.7043,27.5845,27.6832,233700.0
2007-11-28 13:30:00,39.28,39.39,39.26,39.36,493100.0,27.6902,27.7678,27.6761,27.7466,493100.0
2007-11-28 14:00:00,39.35,39.44,39.31,39.36,269000.0,27.7396,27.803,27.7114,27.7466,269000.0
2007-11-28 14:30:00,39.37,39.43,39.29,39.39,253200.0,27.7537,27.796,27.6973,27.7678,253200.0
2007-11-28 15:00:00,39.38,39.49,39.35,39.45,489500.0,27.7607,27.8383,27.7396,27.8101,489500.0
2007-11-28 15:30:00,39.45,39.47,39.24,39.43,1358900.0,27.8101,27.8242,27.662,27.796,1358900.0
2007-11-29 09:30:00,38.79,39.44,38.79,39.17,394900.0,27.3448,27.803,27.3448,27.6127,394900.0
2007-11-29 10:00:00,39.17,39.23,39.01,39.14,408000.0,27.6127,27.655,27.4999,27.5915,408000.0
2007-11-29 10:30:00,39.14,39.2,39.12,39.15,247600.0,27.5915,27.6338,27.5774,27.5986,247600.0
2007-11-29 11:00:00,39.14,39.23,39.13,39.2,236800.0,27.5915,27.655,27.5845,27.6338,236800.0
2007-11-29 11:30:00,39.21,39.33,39.21,39.28,178400.0,27.6409,27.7255,27.6409,27.6902,178400.0
2007-11-29 12:00:00,39.28,39.32,39.22,39.24,80700.0,27.6902,27.7184,27.6479,27.662,80700.0
2007-11-29 12:30:00,39.24,39.27,39.1,39.12,130100.0,27.662,27.6832,27.5633,27.5774,130100.0
2007-11-29 13:00:00,39.12,39.14,39.03,39.05,356400.0,27.5774,27.5915,27.514,27.5281,356400.0
2007-11-29 13:30:00,39.06,39.17,38.98,39.15,289000.0,27.5351,27.6127,27.4787,27.5986,289000.0
2007-11-29 14:00:00,39.14,39.23,39.1,39.22,242900.0,27.5915,27.655,27.5633,27.6479,242900.0
2007-11-29 14:30:00,39.22,39.25,39.12,39.2,231900.0,27.6479,27.6691,27.5774,27.6338,231900.0
2007-11-29 15:00:00,39.2,39.28,39.15,39.24,286700.0,27.6338,27.6902,27.5986,27.662,286700.0
2007-11-29 15:30:00,39.23,39.27,39.14,39.18,189200.0,27.655,27.6832,27.5915,27.6197,189200.0
2007-11-30 09:30:00,39.96,39.96,39.5,39.58,686200.0,28.1696,28.1696,27.8453,27.9017,686200.0
2007-11-30 10:00:00,39.58,39.63,39.51,39.56,378800.0,27.9017,27.937,27.8524,27.8876,378800.0
2007-11-30 10:30:00,39.56,39.63,39.48,39.57,267800.0,27.8876,27.937,27.8312,27.8947,267800.0
2007-11-30 11:00:00,39.58,39.58,39.4,39.46,408400.0,27.9017,27.9017,27.7748,27.8171,408400.0
2007-11-30 11:30:00,39.46,39.59,39.41,39.56,195900.0,27.8171,27.9088,27.7819,27.8876,195900.0
2007-11-30 12:00:00,39.57,39.57,39.38,39.42,390400.0,27.8947,27.8947,27.7607,27.7889,390400.0
2007-11-30 12:30:00,39.42,39.48,39.4,39.46,118800.0,27.7889,27.8312,27.7748,27.8171,118800.0
2007-11-30 13:00:00,39.47,39.52,39.4,39.52,144900.0,27.8242,27.8594,27.7748,27.8594,144900.0
2007-11-30 13:30:00,39.52,39.58,39.49,39.5,113500.0,27.8594,27.9017,27.8383,27.8453,113500.0
2007-11-30 14:00:00,39.5,39.51,39.37,39.38,165000.0,27.8453,27.8524,27.7537,27.7607,165000.0
2007-11-30 14:30:00,39.37,39.5,39.25,39.28,1740500.0,27.7537,27.8453,27.6691,27.6902,1740500.0
2007-11-30 15:00:00,39.28,39.31,39.12,39.27,892600.0,27.6902,27.7114,27.5774,27.6832,892600.0
2007-11-30 15:30:00,39.27,39.41,39.23,39.41,1134500.0,27.6832,27.7819,27.655,27.7819,1134500.0
2007-12-03 09:30:00,39.65,39.65,39.14,39.24,262700.0,27.9511,27.9511,27.5915,27.662,262700.0
2007-12-03 10:00:00,39.25,39.33,39.21,39.29,245200.0,27.6691,27.7255,27.6409,27.6973,245200.0
2007-12-03 10:30:00,39.29,39.41,39.29,39.35,256500.0,27.6973,27.7819,27.6973,27.7396,256500.0
2007-12-03 11:00:00,39.35,39.38,39.27,39.35,483700.0,27.7396,27.7607,27.6832,27.7396,483700.0
2007-12-03 11:30:00,39.34,39.37,39.29,39.3,64000.0,27.7325,27.7537,27.6973,27.7043,64000.0
2007-12-03 12:00:00,39.3,39.35,39.27,39.35,47300.0,27.7043,27.7396,27.6832,27.7396,47300.0
2007-12-03 12:30:00,39.35,39.37,39.28,39.28,52000.0,27.7396,27.7537,27.6902,27.6902,52000.0
2007-12-03 13:00:00,39.29,39.29,39.19,39.21,255600.0,27.6973,27.6973,27.6268,27.6409,255600.0
2007-12-03 13:30:00,39.2,39.2,39.09,39.12,265100.0,27.6338,27.6338,27.5563,27.5774,265100.0
2007-12-03 14:00:00,39.1,39.18,39.1,39.1,209100.0,27.5633,27.6197,27.5633,27.5633,209100.0
2007-12-03 14:30:00,39.1,39.2,39.05,39.18,524400.0,27.5633,27.6338,27.5281,27.6197,524400.0
2007-12-03 15:00:00,39.18,39.18,39.04,39.16,200700.0,27.6197,27.6197,27.521,27.6056,200700.0
2007-12-03 15:30:00,39.15,39.21,39.07,39.08,416800.0,27.5986,27.6409,27.5422,27.5492,416800.0
2007-12-04 09:30:00,38.89,38.97,38.8,38.91,159700.0,27.4153,27.4717,27.3519,27.4294,159700.0
2007-12-04 10:00:00,38.91,39.01,38.9,38.98,368200.0,27.4294,27.4999,27.4223,27.4787,368200.0
2007-12-04 10:30:00,38.98,39.05,38.97,39.02,321100.0,27.4787,27.5281,27.4717,27.5069,321100.0
2007-12-04 11:00:00,39.01,39.08,39.0,39.0,155400.0,27.4999,27.5492,27.4928,27.4928,155400.0
2007-12-04 11:30:00,39.01,39.02,38.9,38.9,295200.0,27.4999,27.5069,27.4223,27.4223,295200.0
2007-12-04 12:00:00,38.91,39.03,38.91,39.02,341200.0,27.4294,27.514,27.4294,27.5069,341200.0
2007-12-04 12:30:00,39.02,39.08,38.97,39.05,101200.0,27.5069,27.5492,27.4717,27.5281,101200.0
2007-12-04 13:00:00,39.04,39.08,38.98,38.99,65700.0,27.521,27.5492,27.4787,27.4858,65700.0
2007-12-04 13:30:00,38.99,39.03,38.98,39.0,94500.0,27.4858,27.514,27.4787,27.4928,94500.0
2007-12-04 14:00:00,39.0,39.0,38.9,38.96,185700.0,27.4928,27.4928,27.4223,27.4646,185700.0
2007-12-04 14:30:00,38.95,39.04,38.93,39.02,319100.0,27.4576,27.521,27.4435,27.5069,319100.0
2007-12-04 15:00:00,39.02,39.05,38.93,38.96,261100.0,27.5069,27.5281,27.4435,27.4646,261100.0
2007-12-04 15:30:00,38.96,39.0,38.86,38.89,282400.0,27.4646,27.4928,27.3942,27.4153,282400.0
2007-12-05 09:30:00,39.54,39.54,39.24,39.34,320800.0,27.8735,27.8735,27.662,27.7325,320800.0
2007-12-05 10:00:00,39.35,39.42,39.32,39.35,305600.0,27.7396,27.7889,27.7184,27.7396,305600.0
2007-12-05 10:30:00,39.35,39.41,39.33,39.4,305900.0,27.7396,27.7819,27.7255,27.7748,305900.0
2007-12-05 11:00:00,39.39,39.55,39.39,39.55,196500.0,27.7678,27.8806,27.7678,27.8806,196500.0
2007-12-05 11:30:00,39.56,39.56,39.49,39.53,54100.0,27.8876,27.8876,27.8383,27.8665,54100.0
2007-12-05 12:00:00,39.53,39.53,39.47,39.48,54400.0,27.8665,27.8665,27.8242,27.8312,54400.0
2007-12-05 12:30:00,39.49,39.5,39.4,39.43,76400.0,27.8383,27.8453,27.7748,27.796,76400.0
2007-12-05 13:00:00,39.41,39.46,39.36,39.39,253600.0,27.7819,27.8171,27.7466,27.7678,253600.0
2007-12-05 13:30:00,39.39,39.52,39.39,39.49,110300.0,27.7678,27.8594,27.7678,27.8383,110300.0
2007-12-05 14:00:00,39.49,39.52,39.31,39.34,188400.0,27.8383,27.8594,27.7114,27.7325,188400.0
2007-12-05 14:30:00,39.34,39.4,39.28,39.32,206900.0,27.7325,27.7748,27.6902,27.7184,206900.0
2007-12-05 15:00:00,39.31,39.42,39.29,39.39,278900.0,27.7114,27.7889,27.6973,27.7678,278900.0
2007-12-05 15:30:00,39.39,39.52,39.37,39.51,410300.0,27.7678,27.8594,27.7537,27.8524,410300.0
2007-12-06 09:30:00,39.7,39.7,39.42,39.65,140100.0,27.9863,27.9863,27.7889,27.9511,140100.0
2007-12-06 10:00:00,39.64,39.7,39.6,39.65,233700.0,27.944,27.9863,27.9158,27.9511,233700.0
2007-12-06 10:30:00,39.66,39.73,39.63,39.7,158900.0,27.9581,28.0075,27.937,27.9863,158900.0
2007-12-06 11:00:00,39.7,39.73,39.62,39.71,104700.0,27.9863,28.0075,27.9299,27.9934,104700.0
2007-12-06 11:30:00,39.7,39.75,39.7,39.72,100200.0,27.9863,28.0216,27.9863,28.0004,100200.0
2007-12-06 12:00:00,39.73,39.76,39.7,39.71,105900.0,28.0075,28.0286,27.9863,27.9934,105900.0
2007-12-06 12:30:00,39.72,39.75,39.69,39.74,101800.0,28.0004,28.0216,27.9793,28.0145,101800.0
2007-12-06 13:00:00,39.75,39.77,39.71,39.75,105500.0,28.0216,28.0357,27.9934,28.0216,105500.0
2007-12-06 13:30:00,39.76,39.78,39.71,39.72,123100.0,28.0286,28.0427,27.9934,28.0004,123100.0
2007-12-06 14:00:00,39.73,39.84,39.72,39.83,124200.0,28.0075,28.085,28.0004,28.0779,124200.0
2007-12-06 14:30:00,39.84,40.0,39.84,39.98,166500.0,28.085,28.1978,28.085,28.1837,166500.0
2007-12-06 15:00:00,39.99,40.1,39.99,40.09,328000.0,28.1907,28.2683,28.1907,28.2612,328000.0
2007-12-06 15:30:00,40.09,40.18,40.03,40.18,423300.0,28.2612,28.3247,28.2189,28.3247,423300.0
2007-12-07 09:30:00,40.18,40.34,40.16,40.19,208700.0,28.3247,28.4375,28.3106,28.3317,208700.0
2007-12-07 10:00:00,40.19,40.28,40.17,40.21,222000.0,28.3317,28.3952,28.3176,28.3458,222000.0
2007-12-07 10:30:00,40.21,40.24,40.19,40.21,150300.0,28.3458,28.367,28.3317,28.3458,150300.0
2007-12-07 11:00:00,40.22,40.24,40.19,40.2,152100.0,28.3529,28.367,28.3317,28.3388,152100.0
2007-12-07 11:30:00,40.21,40.33,40.21,40.31,154100.0,28.3458,28.4304,28.3458,28.4163,154100.0
2007-12-07 12:00:00,40.32,40.34,40.29,40.3,337600.0,28.4234,28.4375,28.4022,28.4093,337600.0
2007-12-07 12:30:00,40.3,40.34,40.3,40.33,473300.0,28.4093,28.4375,28.4093,28.4304,473300.0
2007-12-07 13:00:00,40.33,40.34,40.25,40.27,349100.0,28.4304,28.4375,28.374,28.3881,349100.0
2007-12-07 13:30:00,40.27,40.35,40.27,40.32,119000.0,28.3881,28.4445,28.3881,28.4234,119000.0
2007-12-07 14:00:00,40.32,40.35,40.26,40.29,137200.0,28.4234,28.4445,28.3811,28.4022,137200.0
2007-12-07 14:30:00,40.29,40.37,40.28,40.31,152300.0,28.4022,28.4586,28.3952,28.4163,152300.0
2007-12-07 15:00:00,40.31,40.36,40.28,40.32,250900.0,28.4163,28.4516,28.3952,28.4234,250900.0
2007-12-07 15:30:00,40.31,40.32,40.21,40.26,465200.0,28.4163,28.4234,28.3458,28.3811,465200.0
2007-12-10 09:30:00,40.38,40.38,40.22,40.3,220600.0,28.4657,28.4657,28.3529,28.4093,220600.0
2007-12-10 10:00:00,40.3,40.5,40.3,40.46,333700.0,28.4093,28.5503,28.4093,28.5221,333700.0
2007-12-10 10:30:00,40.46,40.53,40.45,40.53,188900.0,28.5221,28.5714,28.515,28.5714,188900.0
2007-12-10 11:00:00,40.53,40.53,40.46,40.48,305000.0,28.5714,28.5714,28.5221,28.5362,305000.0
2007-12-10 11:30:00,40.48,40.52,40.47,40.49,101200.0,28.5362,28.5644,28.5291,28.5432,101200.0
2007-12-10 12:00:00,40.5,40.54,40.47,40.53,50900.0,28.5503,28.5785,28.5291,28.5714,50900.0
2007-12-10 12:30:00,40.53,40.53,40.48,40.48,47700.0,28.5714,28.5714,28.5362,28.5362,47700.0
2007-12-10 13:00:00,40.48,40.59,40.48,40.54,96800.0,28.5362,28.6137,28.5362,28.5785,96800.0
2007-12-10 13:30:00,40.53,40.53,40.42,40.42,82000.0,28.5714,28.5714,28.4939,28.4939,82000.0
2007-12-10 14:00:00,40.42,40.46,40.39,40.46,110700.0,28.4939,28.5221,28.4727,28.5221,110700.0
2007-12-10 14:30:00,40.45,40.51,40.4,40.44,170600.0,28.515,28.5573,28.4798,28.508,170600.0
2007-12-10 15:00:00,40.44,40.49,40.41,40.45,212500.0,28.508,28.5432,28.4868,28.515,212500.0
2007-12-10 15:30:00,40.45,40.54,40.42,40.51,406400.0,28.515,28.5785,28.4939,28.5573,406400.0
2007-12-11 09:30:00,40.72,40.82,40.3,40.53,117100.0,28.7053,28.7758,28.4093,28.5714,117100.0
2007-12-11 10:00:00,40.53,40.54,40.42,40.42,169700.0,28.5714,28.5785,28.4939,28.4939,169700.0
2007-12-11 10:30:00,40.42,40.45,40.35,40.35,163900.0,28.4939,28.515,28.4445,28.4445,163900.0
2007-12-11 11:00:00,40.35,40.38,40.32,40.37,96400.0,28.4445,28.4657,28.4234,28.4586,96400.0
2007-12-11 11:30:00,40.38,40.39,40.29,40.34,1128700.0,28.4657,28.4727,28.4022,28.4375,1128700.0
2007-12-11 12:00:00,40.34,40.36,40.29,40.34,415800.0,28.4375,28.4516,28.4022,28.4375,415800.0
2007-12-11 12:30:00,40.34,40.41,40.34,40.4,440000.0,28.4375,28.4868,28.4375,28.4798,440000.0
2007-12-11 13:00:00,40.41,40.42,40.38,40.42,344800.0,28.4868,28.4939,28.4657,28.4939,344800.0
2007-12-11 13:30:00,40.42,40.44,40.38,40.44,285300.0,28.4939,28.508,28.4657,28.508,285300.0
2007-12-11 14:00:00,40.44,40.52,39.81,39.88,1425500.0,28.508,28.5644,28.0638,28.1132,1425500.0
2007-12-11 14:30:00,39.88,39.92,39.6,39.65,1791000.0,28.1132,28.1414,27.9158,27.9511,1791000.0
2007-12-11 15:00:00,39.64,39.7,39.44,39.51,846000.0,27.944,27.9863,27.803,27.8524,846000.0
2007-12-11 15:30:00,39.51,39.59,39.33,39.36,811200.0,27.8524,27.9088,27.7255,27.7466,811200.0
2007-12-12 09:30:00,40.0,40.36,40.0,40.08,722100.0,28.1978,28.4516,28.1978,28.2542,722100.0
2007-12-12 10:00:00,40.09,40.09,39.94,40.02,252700.0,28.2612,28.2612,28.1555,28.2119,252700.0
2007-12-12 10:30:00,40.02,40.02,39.79,39.8,207500.0,28.2119,28.2119,28.0497,28.0568,207500.0
2007-12-12 11:00:00,39.8,40.03,39.8,39.94,194300.0,28.0568,28.2189,28.0568,28.1555,194300.0
2007-12-12 11:30:00,39.94,40.07,39.92,39.93,142000.0,28.1555,28.2471,28.1414,28.1484,142000.0
2007-12-12 12:00:00,39.93,39.94,39.82,39.82,127500.0,28.1484,28.1555,28.0709,28.0709,127500.0
2007-12-12 12:30:00,39.82,39.82,39.6,39.69,298100.0,28.0709,28.0709,27.9158,27.9793,298100.0
2007-12-12 13:00:00,39.69,39.75,39.62,39.67,194100.0,27.9793,28.0216,27.9299,27.9652,194100.0
2007-12-12 13:30:00,39.67,39.81,39.66,39.8,205700.0,27.9652,28.0638,27.9581,28.0568,205700.0
2007-12-12 14:00:00,39.8,39.85,39.67,39.67,197400.0,28.0568,28.092,27.9652,27.9652,197400.0
2007-12-12 14:30:00,39.66,39.72,39.61,39.61,295600.0,27.9581,28.0004,27.9229,27.9229,295600.0
2007-12-12 15:00:00,39.61,39.61,39.2,39.36,883000.0,27.9229,27.9229,27.6338,27.7466,883000.0
2007-12-12 15:30:00,39.37,39.66,39.25,39.64,875200.0,27.7537,27.9581,27.6691,27.944,875200.0
2007-12-13 09:30:00,39.18,39.68,39.18,39.53,129700.0,27.6197,27.9722,27.6197,27.8665,129700.0
2007-12-13 10:00:00,39.54,39.74,39.43,39.72,345400.0,27.8735,28.0145,27.796,28.0004,345400.0
2007-12-13 10:30:00,39.71,39.74,39.5,39.54,256700.0,27.9934,28.0145,27.8453,27.8735,256700.0
2007-12-13 11:00:00,39.53,39.6,39.45,39.52,220300.0,27.8665,27.9158,27.8101,27.8594,220300.0
2007-12-13 11:30:00,39.51,39.68,39.48,39.65,222300.0,27.8524,27.9722,27.8312,27.9511,222300.0
2007-12-13 12:00:00,39.64,39.67,39.54,39.57,112600.0,27.944,27.9652,27.8735,27.8947,112600.0
2007-12-13 12:30:00,39.57,39.61,39.52,39.54,94600.0,27.8947,27.9229,27.8594,27.8735,94600.0
2007-12-13 13:00:00,39.54,39.61,39.49,39.6,648200.0,27.8735,27.9229,27.8383,27.9158,648200.0
2007-12-13 13:30:00,39.6,39.64,39.5,39.62,141700.0,27.9158,27.944,27.8453,27.9299,141700.0
2007-12-13 14:00:00,39.61,39.81,39.54,39.75,250000.0,27.9229,28.0638,27.8735,28.0216,250000.0
2007-12-13 14:30:00,39.76,39.79,39.67,39.72,185300.0,28.0286,28.0497,27.9652,28.0004,185300.0
2007-12-13 15:00:00,39.71,39.89,39.63,39.89,232300.0,27.9934,28.1202,27.937,28.1202,232300.0
2007-12-13 15:30:00,39.89,39.99,39.8,39.98,338700.0,28.1202,28.1907,28.0568,28.1837,338700.0
2007-12-14 09:30:00,39.27,39.76,39.27,39.68,111000.0,27.6832,28.0286,27.6832,27.9722,111000.0
2007-12-14 10:00:00,39.67,39.87,39.67,39.82,271800.0,27.9652,28.1061,27.9652,28.0709,271800.0
2007-12-14 10:30:00,39.81,39.9,39.77,39.88,232200.0,28.0638,28.1273,28.0357,28.1132,232200.0
2007-12-14 11:00:00,39.9,39.91,39.77,39.8,209400.0,28.1273,28.1343,28.0357,28.0568,209400.0
2007-12-14 11:30:00,39.79,39.83,39.71,39.71,228600.0,28.0497,28.0779,27.9934,27.9934,228600.0
2007-12-14 12:00:00,39.71,39.75,39.67,39.69,251700.0,27.9934,28.0216,27.9652,27.9793,251700.0
2007-12-14 12:30:00,39.69,39.8,39.67,39.79,673900.0,27.9793,28.0568,27.9652,28.0497,673900.0
2007-12-14 13:00:00,39.79,39.82,39.75,39.79,289700.0,28.0497,28.0709,28.0216,28.0497,289700.0
2007-12-14 13:30:00,39.79,39.79,39.69,39.72,629200.0,28.0497,28.0497,27.9793,28.0004,629200.0
2007-12-14 14:00:00,39.72,39.74,39.65,39.68,367700.0,28.0004,28.0145,27.9511,27.9722,367700.0
2007-12-14 14:30:00,39.67,39.72,39.54,39.54,443300.0,27.9652,28.0004,27.8735,27.8735,443300.0
2007-12-14 15:00:00,39.53,39.55,39.44,39.49,508300.0,27.8665,27.8806,27.803,27.8383,508300.0
2007-12-14 15:30:00,39.48,39.58,39.36,39.37,867200.0,27.8312,27.9017,27.7466,27.7537,867200.0
2007-12-17 09:30:00,39.22,39.28,39.0,39.0,875700.0,27.6479,27.6902,27.4928,27.4928,875700.0
2007-12-17 10:00:00,39.01,39.2,39.01,39.1,372500.0,27.4999,27.6338,27.4999,27.5633,372500.0
2007-12-17 10:30:00,39.11,39.17,39.03,39.15,272400.0,27.5704,27.6127,27.514,27.5986,272400.0
2007-12-17 11:00:00,39.15,39.18,39.09,39.12,183400.0,27.5986,27.6197,27.5563,27.5774,183400.0
2007-12-17 11:30:00,39.12,39.15,39.03,39.08,162000.0,27.5774,27.5986,27.514,27.5492,162000.0
2007-12-17 12:00:00,39.07,39.11,39.06,39.11,54400.0,27.5422,27.5704,27.5351,27.5704,54400.0
2007-12-17 12:30:00,39.11,39.17,39.06,39.17,87100.0,27.5704,27.6127,27.5351,27.6127,87100.0
2007-12-17 13:00:00,39.17,39.17,38.93,38.99,368900.0,27.6127,27.6127,27.4435,27.4858,368900.0
2007-12-17 13:30:00,38.99,39.03,38.9,38.91,801100.0,27.4858,27.514,27.4223,27.4294,801100.0
2007-12-17 14:00:00,38.9,38.97,38.9,38.93,342200.0,27.4223,27.4717,27.4223,27.4435,342200.0
2007-12-17 14:30:00,38.94,38.98,38.82,38.83,670800.0,27.4505,27.4787,27.366,27.373,670800.0
2007-12-17 15:00:00,38.83,38.84,38.69,38.7,224600.0,27.373,27.3801,27.2743,27.2814,224600.0
2007-12-17 15:30:00,38.69,38.86,38.65,38.66,625700.0,27.2743,27.3942,27.2461,27.2532,625700.0
2007-12-18 09:30:00,38.73,39.01,38.73,38.88,737900.0,27.3025,27.4999,27.3025,27.4082,737900.0
2007-12-18 10:00:00,38.88,38.89,38.66,38.7,549800.0,27.4082,27.4153,27.2532,27.2814,549800.0
2007-12-18 10:30:00,38.71,38.73,38.6,38.68,278700.0,27.2884,27.3025,27.2109,27.2673,278700.0
2007-12-18 11:00:00,38.68,38.72,38.61,38.63,153900.0,27.2673,27.2955,27.2179,27.232,153900.0
2007-12-18 11:30:00,38.63,38.66,38.47,38.49,670600.0,27.232,27.2532,27.1192,27.1333,670600.0
2007-12-18 12:00:00,38.48,38.51,38.37,38.5,330700.0,27.1263,27.1474,27.0487,27.1404,330700.0
2007-12-18 12:30:00,38.49,38.57,38.48,38.54,125300.0,27.1333,27.1897,27.1263,27.1686,125300.0
2007-12-18 13:00:00,38.53,38.73,38.49,38.71,330800.0,27.1615,27.3025,27.1333,27.2884,330800.0
2007-12-18 13:30:00,38.71,38.78,38.64,38.64,361400.0,27.2884,27.3378,27.2391,27.2391,361400.0
2007-12-18 14:00:00,38.65,38.85,38.63,38.85,546000.0,27.2461,27.3871,27.232,27.3871,546000.0
2007-12-18 14:30:00,38.84,38.91,38.73,38.75,372900.0,27.3801,27.4294,27.3025,27.3166,372900.0
2007-12-18 15:00:00,38.75,38.87,38.73,38.85,633700.0,27.3166,27.4012,27.3025,27.3871,633700.0
2007-12-18 15:30:00,38.85,39.0,38.84,38.89,644900.0,27.3871,27.4928,27.3801,27.4153,644900.0
2007-12-19 09:30:00,39.21,39.21,38.73,38.93,160000.0,27.6409,27.6409,27.3025,27.4435,160000.0
2007-12-19 10:00:00,38.93,38.96,38.77,38.79,763100.0,27.4435,27.4646,27.3307,27.3448,763100.0
2007-12-19 10:30:00,38.8,38.91,38.78,38.81,147500.0,27.3519,27.4294,27.3378,27.3589,147500.0
2007-12-19 11:00:00,38.81,38.85,38.67,38.67,178600.0,27.3589,27.3871,27.2602,27.2602,178600.0
2007-12-19 11:30:00,38.67,38.69,38.51,38.52,111300.0,27.2602,27.2743,27.1474,27.1545,111300.0
2007-12-19 12:00:00,38.52,38.67,38.52,38.67,98600.0,27.1545,27.2602,27.1545,27.2602,98600.0
2007-12-19 12:30:00,38.66,38.66,38.59,38.6,101500.0,27.2532,27.2532,27.2038,27.2109,101500.0
2007-12-19 13:00:00,38.6,38.62,38.48,38.51,108400.0,27.2109,27.225,27.1263,27.1474,108400.0
2007-12-19 13:30:00,38.51,38.56,38.44,38.53,156300.0,27.1474,27.1827,27.0981,27.1615,156300.0
2007-12-19 14:00:00,38.52,38.82,38.51,38.78,374000.0,27.1545,27.366,27.1474,27.3378,374000.0
2007-12-19 14:30:00,38.78,38.86,38.74,38.77,286600.0,27.3378,27.3942,27.3096,27.3307,286600.0
2007-12-19 15:00:00,38.77,38.82,38.68,38.71,472000.0,27.3307,27.366,27.2673,27.2884,472000.0
2007-12-19 15:30:00,38.72,38.76,38.59,38.59,527800.0,27.2955,27.3237,27.2038,27.2038,527800.0
2007-12-20 09:30:00,38.78,38.92,38.75,38.76,460300.0,27.3378,27.4364,27.3166,27.3237,460300.0
2007-12-20 10:00:00,38.76,38.8,38.72,38.74,363500.0,27.3237,27.3519,27.2955,27.3096,363500.0
2007-12-20 10:30:00,38.73,38.79,38.61,38.67,179200.0,27.3025,27.3448,27.2179,27.2602,179200.0
2007-12-20 11:00:00,38.67,38.67,38.58,38.65,450800.0,27.2602,27.2602,27.1968,27.2461,450800.0
2007-12-20 11:30:00,38.65,38.68,38.6,38.64,152000.0,27.2461,27.2673,27.2109,27.2391,152000.0
2007-12-20 12:00:00,38.63,38.64,38.56,38.63,225800.0,27.232,27.2391,27.1827,27.232,225800.0
2007-12-20 12:30:00,38.63,38.64,38.56,38.6,105900.0,27.232,27.2391,27.1827,27.2109,105900.0
2007-12-20 13:00:00,38.6,38.68,38.57,38.65,143600.0,27.2109,27.2673,27.1897,27.2461,143600.0
2007-12-20 13:30:00,38.65,38.71,38.6,38.69,313500.0,27.2461,27.2884,27.2109,27.2743,313500.0
2007-12-20 14:00:00,38.69,38.81,38.65,38.81,209000.0,27.2743,27.3589,27.2461,27.3589,209000.0
2007-12-20 14:30:00,38.8,38.89,38.79,38.85,228000.0,27.3519,27.4153,27.3448,27.3871,228000.0
2007-12-20 15:00:00,38.84,38.85,38.74,38.76,209700.0,27.3801,27.3871,27.3096,27.3237,209700.0
2007-12-20 15:30:00,38.76,38.95,38.74,38.95,273700.0,27.3237,27.4576,27.3096,27.4576,273700.0
2007-12-21 09:30:00,39.68,39.68,39.1,39.29,539800.0,28.1039,28.1039,27.6932,27.8277,539800.0
2007-12-21 10:00:00,39.3,39.45,39.29,39.4,262100.0,27.8348,27.941,27.8277,27.9056,262100.0
2007-12-21 10:30:00,39.4,39.43,39.31,39.34,168600.0,27.9056,27.9269,27.8419,27.8631,168600.0
2007-12-21 11:00:00,39.34,39.44,39.34,39.4,90700.0,27.8631,27.934,27.8631,27.9056,90700.0
2007-12-21 11:30:00,39.4,39.41,39.33,39.4,208700.0,27.9056,27.9127,27.8561,27.9056,208700.0
2007-12-21 12:00:00,39.4,39.45,39.39,39.45,83200.0,27.9056,27.941,27.8986,27.941,83200.0
2007-12-21 12:30:00,39.44,39.44,39.4,39.4,26800.0,27.934,27.934,27.9056,27.9056,26800.0
2007-12-21 13:00:00,39.4,39.4,39.37,39.38,224900.0,27.9056,27.9056,27.8844,27.8915,224900.0
2007-12-21 13:30:00,39.38,39.39,39.37,39.38,53900.0,27.8915,27.8986,27.8844,27.8915,53900.0
2007-12-21 14:00:00,39.39,39.51,39.39,39.49,316300.0,27.8986,27.9835,27.8986,27.9694,316300.0
2007-12-21 14:30:00,39.49,39.56,39.48,39.55,211200.0,27.9694,28.019,27.9623,28.0119,211200.0
2007-12-21 15:00:00,39.55,39.59,39.5,39.56,160300.0,28.0119,28.0402,27.9765,28.019,160300.0
2007-12-21 15:30:00,39.55,39.57,39.37,39.49,403400.0,28.0119,28.026,27.8844,27.9694,403400.0
2007-12-24 09:30:00,40.03,40.03,39.58,39.7,205000.0,28.3518,28.3518,28.0331,28.1181,205000.0
2007-12-24 10:00:00,39.71,39.78,39.71,39.75,116800.0,28.1252,28.1748,28.1252,28.1535,116800.0
2007-12-24 10:30:00,39.76,39.76,39.7,39.73,87100.0,28.1606,28.1606,28.1181,28.1394,87100.0
2007-12-24 11:00:00,39.72,39.79,39.72,39.79,66100.0,28.1323,28.1819,28.1323,28.1819,66100.0
2007-12-24 11:30:00,39.78,39.83,39.78,39.8,129000.0,28.1748,28.2102,28.1748,28.1889,129000.0
2007-12-24 12:00:00,39.82,39.83,39.78,39.79,70700.0,28.2031,28.2102,28.1748,28.1819,70700.0
2007-12-24 12:30:00,39.8,39.91,39.79,39.85,207000.0,28.1889,28.2668,28.1819,28.2244,207000.0
2007-12-24 13:00:00,39.85,39.99,39.85,39.99,9500.0,28.2244,28.3235,28.2244,28.3235,9500.0
2007-12-24 13:30:00,39.99,39.99,39.99,39.99,0.0,28.3235,28.3235,28.3235,28.3235,0.0
2007-12-24 14:00:00,39.99,39.99,39.99,39.99,0.0,28.3235,28.3235,28.3235,28.3235,0.0
2007-12-24 14:30:00,39.99,39.99,39.99,39.99,0.0,28.3235,28.3235,28.3235,28.3235,0.0
2007-12-24 15:00:00,39.99,39.99,39.99,39.99,0.0,28.3235,28.3235,28.3235,28.3235,0.0
2007-12-24 15:30:00,39.99,39.99,39.99,39.99,0.0,28.3235,28.3235,28.3235,28.3235,0.0
2007-12-26 09:30:00,39.94,39.94,39.6,39.6,89800.0,28.2881,28.2881,28.0473,28.0473,89800.0
2007-12-26 10:00:00,39.6,39.66,39.59,39.66,127000.0,28.0473,28.0898,28.0402,28.0898,127000.0
2007-12-26 10:30:00,39.67,39.69,39.64,39.66,112500.0,28.0969,28.111,28.0756,28.0898,112500.0
2007-12-26 11:00:00,39.65,39.7,39.65,39.65,154100.0,28.0827,28.1181,28.0827,28.0827,154100.0
2007-12-26 11:30:00,39.64,39.66,39.63,39.64,119900.0,28.0756,28.0898,28.0685,28.0756,119900.0
2007-12-26 12:00:00,39.64,39.66,39.63,39.66,193200.0,28.0756,28.0898,28.0685,28.0898,193200.0
2007-12-26 12:30:00,39.66,39.74,39.65,39.72,182300.0,28.0898,28.1464,28.0827,28.1323,182300.0
2007-12-26 13:00:00,39.72,39.77,39.71,39.74,173900.0,28.1323,28.1677,28.1252,28.1464,173900.0
2007-12-26 13:30:00,39.74,39.82,39.72,39.81,274400.0,28.1464,28.2031,28.1323,28.196,274400.0
2007-12-26 14:00:00,39.82,39.82,39.74,39.8,310600.0,28.2031,28.2031,28.1464,28.1889,310600.0
2007-12-26 14:30:00,39.8,39.87,39.8,39.85,116500.0,28.1889,28.2385,28.1889,28.2244,116500.0
2007-12-26 15:00:00,39.85,39.85,39.79,39.83,139500.0,28.2244,28.2244,28.1819,28.2102,139500.0
2007-12-26 15:30:00,39.82,39.9,39.8,39.86,217700.0,28.2031,28.2598,28.1889,28.2314,217700.0
2007-12-27 09:30:00,39.59,39.96,39.55,39.55,115500.0,28.0402,28.3023,28.0119,28.0119,115500.0
2007-12-27 10:00:00,39.55,39.65,39.55,39.64,70100.0,28.0119,28.0827,28.0119,28.0756,70100.0
2007-12-27 10:30:00,39.62,39.62,39.49,39.5,308300.0,28.0615,28.0615,27.9694,27.9765,308300.0
2007-12-27 11:00:00,39.5,39.5,39.46,39.5,110300.0,27.9765,27.9765,27.9481,27.9765,110300.0
2007-12-27 11:30:00,39.51,39.52,39.48,39.5,40600.0,27.9835,27.9906,27.9623,27.9765,40600.0
2007-12-27 12:00:00,39.5,39.5,39.42,39.42,123800.0,27.9765,27.9765,27.9198,27.9198,123800.0
2007-12-27 12:30:00,39.43,39.43,39.37,39.4,72400.0,27.9269,27.9269,27.8844,27.9056,72400.0
2007-12-27 13:00:00,39.4,39.44,39.35,39.44,542300.0,27.9056,27.934,27.8702,27.934,542300.0
2007-12-27 13:30:00,39.45,39.49,39.4,39.47,91900.0,27.941,27.9694,27.9056,27.9552,91900.0
2007-12-27 14:00:00,39.47,39.55,39.46,39.51,178200.0,27.9552,28.0119,27.9481,27.9835,178200.0
2007-12-27 14:30:00,39.5,39.5,39.42,39.48,268200.0,27.9765,27.9765,27.9198,27.9623,268200.0
2007-12-27 15:00:00,39.48,39.54,39.45,39.45,246000.0,27.9623,28.0048,27.941,27.941,246000.0
2007-12-27 15:30:00,39.44,39.46,39.32,39.34,297000.0,27.934,27.9481,27.849,27.8631,297000.0
2007-12-28 09:30:00,39.55,39.66,39.55,39.59,229300.0,28.0119,28.0898,28.0119,28.0402,229300.0
2007-12-28 10:00:00,39.58,39.58,39.31,39.43,74500.0,28.0331,28.0331,27.8419,27.9269,74500.0
2007-12-28 10:30:00,39.44,39.47,39.42,39.42,36100.0,27.934,27.9552,27.9198,27.9198,36100.0
2007-12-28 11:00:00,39.43,39.51,39.42,39.48,66400.0,27.9269,27.9835,27.9198,27.9623,66400.0
2007-12-28 11:30:00,39.49,39.51,39.37,39.37,225000.0,27.9694,27.9835,27.8844,27.8844,225000.0
2007-12-28 12:00:00,39.38,39.4,39.3,39.31,331300.0,27.8915,27.9056,27.8348,27.8419,331300.0
2007-12-28 12:30:00,39.31,39.32,39.26,39.27,104500.0,27.8419,27.849,27.8065,27.8136,104500.0
2007-12-28 13:00:00,39.26,39.32,39.24,39.29,38400.0,27.8065,27.849,27.7923,27.8277,38400.0
2007-12-28 13:30:00,39.29,39.36,39.24,39.36,23800.0,27.8277,27.8773,27.7923,27.8773,23800.0
2007-12-28 14:00:00,39.36,39.37,39.3,39.35,36800.0,27.8773,27.8844,27.8348,27.8702,36800.0
2007-12-28 14:30:00,39.35,39.43,39.34,39.36,27200.0,27.8702,27.9269,27.8631,27.8773,27200.0
2007-12-28 15:00:00,39.36,39.39,39.32,39.36,75100.0,27.8773,27.8986,27.849,27.8773,75100.0
2007-12-28 15:30:00,39.37,39.43,39.33,39.35,115300.0,27.8844,27.9269,27.8561,27.8702,115300.0
2007-12-31 09:30:00,39.54,39.54,39.22,39.22,124900.0,28.0048,28.0048,27.7781,27.7781,124900.0
2007-12-31 10:00:00,39.24,39.34,39.24,39.29,86400.0,27.7923,27.8631,27.7923,27.8277,86400.0
2007-12-31 10:30:00,39.29,39.29,39.18,39.23,146900.0,27.8277,27.8277,27.7498,27.7852,146900.0
2007-12-31 11:00:00,39.23,39.24,39.13,39.14,276500.0,27.7852,27.7923,27.7144,27.7215,276500.0
2007-12-31 11:30:00,39.15,39.2,39.14,39.16,61300.0,27.7286,27.764,27.7215,27.7356,61300.0
2007-12-31 12:00:00,39.16,39.17,39.11,39.11,36600.0,27.7356,27.7427,27.7002,27.7002,36600.0
2007-12-31 12:30:00,39.11,39.21,39.11,39.18,83400.0,27.7002,27.7711,27.7002,27.7498,83400.0
2007-12-31 13:00:00,39.18,39.25,39.18,39.21,77600.0,27.7498,27.7994,27.7498,27.7711,77600.0
2007-12-31 13:30:00,39.21,39.23,39.19,39.21,169400.0,27.7711,27.7852,27.7569,27.7711,169400.0
2007-12-31 14:00:00,39.21,39.25,39.18,39.18,219400.0,27.7711,27.7994,27.7498,27.7498,219400.0
2007-12-31 14:30:00,39.18,39.26,39.17,39.25,83600.0,27.7498,27.8065,27.7427,27.7994,83600.0
2007-12-31 15:00:00,39.24,39.3,39.22,39.28,215000.0,27.7923,27.8348,27.7781,27.8206,215000.0
2007-12-31 15:30:00,39.28,39.28,39.06,39.06,650000.0,27.8206,27.8206,27.6648,27.6648,650000.0
2008-01-02 09:30:00,39.05,39.21,39.01,39.14,231800.0,27.6577,27.7711,27.6294,27.7215,231800.0
2008-01-02 10:00:00,39.13,39.13,38.75,38.82,1246100.0,27.7144,27.7144,27.4453,27.4948,1246100.0
2008-01-02 10:30:00,38.82,38.83,38.72,38.73,226700.0,27.4948,27.5019,27.424,27.4311,226700.0
2008-01-02 11:00:00,38.73,38.76,38.52,38.59,456300.0,27.4311,27.4523,27.2824,27.3319,456300.0
2008-01-02 11:30:00,38.58,38.59,38.45,38.53,248100.0,27.3249,27.3319,27.2328,27.2894,248100.0
2008-01-02 12:00:00,38.53,38.53,38.41,38.44,295000.0,27.2894,27.2894,27.2045,27.2257,295000.0
2008-01-02 12:30:00,38.44,38.47,38.41,38.45,201600.0,27.2257,27.2469,27.2045,27.2328,201600.0
2008-01-02 13:00:00,38.45,38.48,38.35,38.39,362800.0,27.2328,27.254,27.162,27.1903,362800.0
2008-01-02 13:30:00,38.39,38.46,38.37,38.41,183100.0,27.1903,27.2399,27.1761,27.2045,183100.0
2008-01-02 14:00:00,38.42,38.64,38.42,38.58,416600.0,27.2115,27.3674,27.2115,27.3249,416600.0
2008-01-02 14:30:00,38.58,38.62,38.36,38.36,327700.0,27.3249,27.3532,27.169,27.169,327700.0
2008-01-02 15:00:00,38.36,38.36,38.22,38.3,877700.0,27.169,27.169,27.0699,27.1265,877700.0
2008-01-02 15:30:00,38.3,38.41,38.28,38.37,864100.0,27.1265,27.2045,27.1124,27.1761,864100.0
2008-01-03 09:30:00,38.56,38.76,38.49,38.63,930100.0,27.3107,27.4523,27.2611,27.3603,930100.0
2008-01-03 10:00:00,38.63,38.76,38.57,38.6,677500.0,27.3603,27.4523,27.3178,27.339,677500.0
2008-01-03 10:30:00,38.6,38.68,38.55,38.6,1481600.0,27.339,27.3957,27.3036,27.339,1481600.0
2008-01-03 11:00:00,38.59,38.72,38.59,38.65,187100.0,27.3319,27.424,27.3319,27.3744,187100.0
2008-01-03 11:30:00,38.65,38.72,38.63,38.7,130000.0,27.3744,27.424,27.3603,27.4098,130000.0
2008-01-03 12:00:00,38.69,38.8,38.69,38.8,126500.0,27.4028,27.4807,27.4028,27.4807,126500.0
2008-01-03 12:30:00,38.8,38.81,38.69,38.75,274300.0,27.4807,27.4878,27.4028,27.4453,274300.0
2008-01-03 13:00:00,38.74,38.74,38.64,38.65,436900.0,27.4382,27.4382,27.3674,27.3744,436900.0
2008-01-03 13:30:00,38.67,38.68,38.6,38.61,98500.0,27.3886,27.3957,27.339,27.3461,98500.0
2008-01-03 14:00:00,38.6,38.69,38.59,38.67,118100.0,27.339,27.4028,27.3319,27.3886,118100.0
2008-01-03 14:30:00,38.66,38.68,38.64,38.64,78600.0,27.3815,27.3957,27.3674,27.3674,78600.0
2008-01-03 15:00:00,38.64,38.64,38.49,38.5,145300.0,27.3674,27.3674,27.2611,27.2682,145300.0
2008-01-03 15:30:00,38.51,38.62,38.5,38.58,573900.0,27.2753,27.3532,27.2682,27.3249,573900.0
2008-01-04 09:30:00,38.3,38.31,37.98,38.08,2326000.0,27.1265,27.1336,26.8999,26.9707,2326000.0
2008-01-04 10:00:00,38.09,38.14,37.86,37.87,1314300.0,26.9778,27.0132,26.8149,26.822,1314300.0
2008-01-04 10:30:00,37.88,37.95,37.81,37.83,1400400.0,26.8291,26.8786,26.7795,26.7937,1400400.0
2008-01-04 11:00:00,37.83,37.97,37.79,37.96,811000.0,26.7937,26.8928,26.7653,26.8857,811000.0
2008-01-04 11:30:00,37.96,37.97,37.89,37.92,362100.0,26.8857,26.8928,26.8362,26.8574,362100.0
2008-01-04 12:00:00,37.92,38.06,37.9,37.91,410800.0,26.8574,26.9566,26.8432,26.8503,410800.0
2008-01-04 12:30:00,37.92,37.95,37.86,37.9,717300.0,26.8574,26.8786,26.8149,26.8432,717300.0
2008-01-04 13:00:00,37.9,37.92,37.83,37.88,462200.0,26.8432,26.8574,26.7937,26.8291,462200.0
2008-01-04 13:30:00,37.87,37.88,37.78,37.84,845400.0,26.822,26.8291,26.7582,26.8007,845400.0
2008-01-04 14:00:00,37.83,37.84,37.66,37.66,741800.0,26.7937,26.8007,26.6733,26.6733,741800.0
2008-01-04 14:30:00,37.66,37.73,37.59,37.71,666300.0,26.6733,26.7228,26.6237,26.7087,666300.0
2008-01-04 15:00:00,37.71,37.8,37.64,37.76,711300.0,26.7087,26.7724,26.6591,26.7441,711300.0
2008-01-04 15:30:00,37.76,37.81,37.57,37.6,1380400.0,26.7441,26.7795,26.6095,26.6308,1380400.0
2008-01-07 09:30:00,37.73,37.9,37.7,37.76,837100.0,26.7228,26.8432,26.7016,26.7441,837100.0
2008-01-07 10:00:00,37.74,37.74,37.25,37.26,563900.0,26.7299,26.7299,26.3829,26.3899,563900.0
2008-01-07 10:30:00,37.26,37.34,37.19,37.25,1263500.0,26.3899,26.4466,26.3404,26.3829,1263500.0
2008-01-07 11:00:00,37.24,37.42,37.24,37.42,789700.0,26.3758,26.5033,26.3758,26.5033,789700.0
2008-01-07 11:30:00,37.41,37.53,37.39,37.46,367400.0,26.4962,26.5812,26.482,26.5316,367400.0
2008-01-07 12:00:00,37.46,37.49,37.34,37.46,798700.0,26.5316,26.5528,26.4466,26.5316,798700.0
2008-01-07 12:30:00,37.46,37.58,37.46,37.53,470700.0,26.5316,26.6166,26.5316,26.5812,470700.0
2008-01-07 13:00:00,37.52,37.57,37.48,37.52,416100.0,26.5741,26.6095,26.5458,26.5741,416100.0
2008-01-07 13:30:00,37.52,37.73,37.34,37.39,514600.0,26.5741,26.7228,26.4466,26.482,514600.0
2008-01-07 14:00:00,37.39,37.73,37.17,37.2,669000.0,26.482,26.7228,26.3262,26.3475,669000.0
2008-01-07 14:30:00,37.2,37.33,37.06,37.18,306900.0,26.3475,26.4395,26.2483,26.3333,306900.0
2008-01-07 15:00:00,37.2,37.22,37.07,37.12,489400.0,26.3475,26.3616,26.2554,26.2908,489400.0
2008-01-07 15:30:00,37.12,37.4,37.04,37.34,474000.0,26.2908,26.4891,26.2341,26.4466,474000.0
2008-01-08 09:30:00,37.45,37.54,37.34,37.36,127300.0,26.5245,26.5883,26.4466,26.4608,127300.0
2008-01-08 10:00:00,37.36,37.44,37.29,37.3,432300.0,26.4608,26.5174,26.4112,26.4183,432300.0
2008-01-08 10:30:00,37.3,37.31,37.22,37.22,431000.0,26.4183,26.4254,26.3616,26.3616,431000.0
2008-01-08 11:00:00,37.23,37.3,37.0,37.02,577600.0,26.3687,26.4183,26.2058,26.22,577600.0
2008-01-08 11:30:00,37.01,37.01,36.82,36.87,980600.0,26.2129,26.2129,26.0783,26.1137,980600.0
2008-01-08 12:00:00,36.87,36.98,36.82,36.96,305300.0,26.1137,26.1916,26.0783,26.1775,305300.0
2008-01-08 12:30:00,36.97,37.0,36.88,36.94,662900.0,26.1845,26.2058,26.1208,26.1633,662900.0
2008-01-08 13:00:00,36.95,37.12,36.88,37.07,673500.0,26.1704,26.2908,26.1208,26.2554,673500.0
2008-01-08 13:30:00,37.07,37.12,36.96,37.12,304200.0,26.2554,26.2908,26.1775,26.2908,304200.0
2008-01-08 14:00:00,37.11,37.19,37.08,37.18,463200.0,26.2837,26.3404,26.2625,26.3333,463200.0
2008-01-08 14:30:00,37.18,37.3,36.86,36.87,1244300.0,26.3333,26.4183,26.1066,26.1137,1244300.0
2008-01-08 15:00:00,36.87,36.9,36.61,36.66,1245100.0,26.1137,26.135,25.9296,25.965,1245100.0
2008-01-08 15:30:00,36.67,36.83,36.36,36.39,1690400.0,25.9721,26.0854,25.7525,25.7738,1690400.0
2008-01-09 09:30:00,36.35,36.59,36.27,36.44,2349900.0,25.7454,25.9154,25.6888,25.8092,2349900.0
2008-01-09 10:00:00,36.44,36.6,36.37,36.42,973500.0,25.8092,25.9225,25.7596,25.795,973500.0
2008-01-09 10:30:00,36.42,36.48,36.36,36.43,375000.0,25.795,25.8375,25.7525,25.8021,375000.0
2008-01-09 11:00:00,36.44,36.46,36.31,36.34,422200.0,25.8092,25.8233,25.7171,25.7383,422200.0
2008-01-09 11:30:00,36.35,36.36,36.09,36.17,469000.0,25.7454,25.7525,25.5613,25.6179,469000.0
2008-01-09 12:00:00,36.17,36.36,36.13,36.34,790100.0,25.6179,25.7525,25.5896,25.7383,790100.0
2008-01-09 12:30:00,36.34,36.35,36.14,36.24,513800.0,25.7383,25.7454,25.5967,25.6675,513800.0
2008-01-09 13:00:00,36.25,36.27,36.09,36.13,353000.0,25.6746,25.6888,25.5613,25.5896,353000.0
2008-01-09 13:30:00,36.13,36.15,35.97,36.03,454700.0,25.5896,25.6038,25.4763,25.5188,454700.0
2008-01-09 14:00:00,36.02,36.06,35.91,36.04,763300.0,25.5117,25.54,25.4338,25.5259,763300.0
2008-01-09 14:30:00,36.05,36.33,36.01,36.27,1594200.0,25.5329,25.7313,25.5046,25.6888,1594200.0
2008-01-09 15:00:00,36.27,36.58,36.26,36.43,1132200.0,25.6888,25.9083,25.6817,25.8021,1132200.0
2008-01-09 15:30:00,36.44,36.8,36.34,36.7,1267700.0,25.8092,26.0641,25.7383,25.9933,1267700.0
2008-01-10 09:30:00,36.44,36.64,36.31,36.55,822200.0,25.8092,25.9508,25.7171,25.8871,822200.0
2008-01-10 10:00:00,36.55,36.77,36.55,36.76,651500.0,25.8871,26.0429,25.8871,26.0358,651500.0
2008-01-10 10:30:00,36.75,36.85,36.66,36.7,1573400.0,26.0287,26.0996,25.965,25.9933,1573400.0
2008-01-10 11:00:00,36.7,36.74,36.61,36.7,517600.0,25.9933,26.0216,25.9296,25.9933,517600.0
2008-01-10 11:30:00,36.71,36.75,36.6,36.74,454500.0,26.0004,26.0287,25.9225,26.0216,454500.0
2008-01-10 12:00:00,36.74,37.23,36.69,37.05,1295100.0,26.0216,26.3687,25.9862,26.2412,1295100.0
2008-01-10 12:30:00,37.05,37.18,36.86,37.14,2257700.0,26.2412,26.3333,26.1066,26.305,2257700.0
2008-01-10 13:00:00,37.14,37.15,36.94,37.08,646800.0,26.305,26.312,26.1633,26.2625,646800.0
2008-01-10 13:30:00,37.09,37.11,36.74,36.9,666700.0,26.2695,26.2837,26.0216,26.135,666700.0
2008-01-10 14:00:00,36.89,37.13,36.78,37.05,1336900.0,26.1279,26.2979,26.05,26.2412,1336900.0
2008-01-10 14:30:00,37.07,37.33,37.02,37.3,938600.0,26.2554,26.4395,26.22,26.4183,938600.0
2008-01-10 15:00:00,37.3,37.44,37.27,37.37,1066100.0,26.4183,26.5174,26.397,26.4679,1066100.0
2008-01-10 15:30:00,37.36,37.42,37.1,37.14,1850300.0,26.4608,26.5033,26.2766,26.305,1850300.0
2008-01-11 09:30:00,36.63,37.12,36.63,36.85,2018500.0,25.9437,26.2908,25.9437,26.0996,2018500.0
2008-01-11 10:00:00,36.85,36.85,36.69,36.73,1211000.0,26.0996,26.0996,25.9862,26.0146,1211000.0
2008-01-11 10:30:00,36.73,36.9,36.69,36.83,449500.0,26.0146,26.135,25.9862,26.0854,449500.0
2008-01-11 11:00:00,36.83,36.84,36.75,36.78,200000.0,26.0854,26.0925,26.0287,26.05,200000.0
2008-01-11 11:30:00,36.79,36.91,36.72,36.74,256300.0,26.0571,26.1421,26.0075,26.0216,256300.0
2008-01-11 12:00:00,36.74,36.75,36.57,36.65,219100.0,26.0216,26.0287,25.9012,25.9579,219100.0
2008-01-11 12:30:00,36.64,36.79,36.61,36.78,327800.0,25.9508,26.0571,25.9296,26.05,327800.0
2008-01-11 13:00:00,36.79,36.8,36.5,36.62,502700.0,26.0571,26.0641,25.8517,25.9367,502700.0
2008-01-11 13:30:00,36.61,36.64,36.44,36.49,734000.0,25.9296,25.9508,25.8092,25.8446,734000.0
2008-01-11 14:00:00,36.49,36.62,36.47,36.59,228200.0,25.8446,25.9367,25.8304,25.9154,228200.0
2008-01-11 14:30:00,36.58,36.6,36.38,36.45,463600.0,25.9083,25.9225,25.7667,25.8163,463600.0
2008-01-11 15:00:00,36.45,36.45,36.24,36.39,880100.0,25.8163,25.8163,25.6675,25.7738,880100.0
2008-01-11 15:30:00,36.38,36.48,36.32,36.37,1120100.0,25.7667,25.8375,25.7242,25.7596,1120100.0
2008-01-14 09:30:00,36.58,36.75,36.5,36.67,684700.0,25.9083,26.0287,25.8517,25.9721,684700.0
2008-01-14 10:00:00,36.67,36.79,36.64,36.72,246400.0,25.9721,26.0571,25.9508,26.0075,246400.0
2008-01-14 10:30:00,36.72,36.8,36.68,36.79,229600.0,26.0075,26.0641,25.9792,26.0571,229600.0
2008-01-14 11:00:00,36.8,36.85,36.77,36.78,191700.0,26.0641,26.0996,26.0429,26.05,191700.0
2008-01-14 11:30:00,36.77,36.77,36.7,36.72,56100.0,26.0429,26.0429,25.9933,26.0075,56100.0
2008-01-14 12:00:00,36.72,36.72,36.62,36.64,346400.0,26.0075,26.0075,25.9367,25.9508,346400.0
2008-01-14 12:30:00,36.62,36.71,36.61,36.68,202700.0,25.9367,26.0004,25.9296,25.9792,202700.0
2008-01-14 13:00:00,36.69,36.73,36.67,36.68,89800.0,25.9862,26.0146,25.9721,25.9792,89800.0
2008-01-14 13:30:00,36.69,36.82,36.68,36.81,153900.0,25.9862,26.0783,25.9792,26.0712,153900.0
2008-01-14 14:00:00,36.8,36.81,36.73,36.76,129400.0,26.0641,26.0712,26.0146,26.0358,129400.0
2008-01-14 14:30:00,36.78,36.91,36.78,36.9,193000.0,26.05,26.1421,26.05,26.135,193000.0
2008-01-14 15:00:00,36.91,36.93,36.77,36.84,331400.0,26.1421,26.1562,26.0429,26.0925,331400.0
2008-01-14 15:30:00,36.83,36.94,36.79,36.89,551700.0,26.0854,26.1633,26.0571,26.1279,551700.0
2008-01-15 09:30:00,36.49,36.66,36.35,36.55,1088500.0,25.8446,25.965,25.7454,25.8871,1088500.0
2008-01-15 10:00:00,36.56,36.59,36.34,36.39,1723100.0,25.8942,25.9154,25.7383,25.7738,1723100.0
2008-01-15 10:30:00,36.38,36.44,36.26,36.31,510700.0,25.7667,25.8092,25.6817,25.7171,510700.0
2008-01-15 11:00:00,36.32,36.4,36.28,36.29,126000.0,25.7242,25.7808,25.6958,25.7029,126000.0
2008-01-15 11:30:00,36.3,36.32,36.15,36.16,3448800.0,25.71,25.7242,25.6038,25.6109,3448800.0
2008-01-15 12:00:00,36.19,36.31,36.17,36.3,3518700.0,25.6321,25.7171,25.6179,25.71,3518700.0
2008-01-15 12:30:00,36.3,36.32,36.22,36.31,164300.0,25.71,25.7242,25.6534,25.7171,164300.0
2008-01-15 13:00:00,36.32,36.46,36.29,36.3,458500.0,25.7242,25.8233,25.7029,25.71,458500.0
2008-01-15 13:30:00,36.29,36.34,36.24,36.28,142800.0,25.7029,25.7383,25.6675,25.6958,142800.0
2008-01-15 14:00:00,36.28,36.36,36.24,36.28,300800.0,25.6958,25.7525,25.6675,25.6958,300800.0
2008-01-15 14:30:00,36.27,36.27,36.05,36.06,400500.0,25.6888,25.6888,25.5329,25.54,400500.0
2008-01-15 15:00:00,36.06,36.17,35.92,36.15,642900.0,25.54,25.6179,25.4409,25.6038,642900.0
2008-01-15 15:30:00,36.15,36.28,36.0,36.03,857300.0,25.6038,25.6958,25.4975,25.5188,857300.0
2008-01-16 09:30:00,35.82,36.29,35.82,36.03,1368900.0,25.37,25.7029,25.37,25.5188,1368900.0
2008-01-16 10:00:00,36.03,36.09,35.9,35.9,662000.0,25.5188,25.5613,25.4267,25.4267,662000.0
2008-01-16 10:30:00,35.91,35.99,35.66,35.75,489600.0,25.4338,25.4905,25.2567,25.3205,489600.0
2008-01-16 11:00:00,35.75,35.97,35.75,35.97,542900.0,25.3205,25.4763,25.3205,25.4763,542900.0
2008-01-16 11:30:00,35.97,36.06,35.76,36.01,445900.0,25.4763,25.54,25.3275,25.5046,445900.0
2008-01-16 12:00:00,36.01,36.08,35.92,36.0,423600.0,25.5046,25.5542,25.4409,25.4975,423600.0
2008-01-16 12:30:00,36.0,36.11,35.95,36.0,304500.0,25.4975,25.5754,25.4621,25.4975,304500.0
2008-01-16 13:00:00,35.99,36.04,35.92,35.92,177700.0,25.4905,25.5259,25.4409,25.4409,177700.0
2008-01-16 13:30:00,35.91,36.05,35.89,35.98,445100.0,25.4338,25.5329,25.4196,25.4834,445100.0
2008-01-16 14:00:00,35.98,36.21,35.88,36.2,1114300.0,25.4834,25.6463,25.4125,25.6392,1114300.0
2008-01-16 14:30:00,36.2,36.39,36.15,36.17,613200.0,25.6392,25.7738,25.6038,25.6179,613200.0
2008-01-16 15:00:00,36.16,36.35,36.14,36.26,834800.0,25.6109,25.7454,25.5967,25.6817,834800.0
2008-01-16 15:30:00,36.27,36.32,35.83,35.83,730500.0,25.6888,25.7242,25.3771,25.3771,730500.0
2008-01-17 09:30:00,36.11,36.16,35.93,36.13,781600.0,25.5754,25.6109,25.448,25.5896,781600.0
2008-01-17 10:00:00,36.12,36.12,35.57,35.67,2010500.0,25.5825,25.5825,25.193,25.2638,2010500.0
2008-01-17 10:30:00,35.67,35.73,35.48,35.63,717900.0,25.2638,25.3063,25.1292,25.2355,717900.0
2008-01-17 11:00:00,35.63,35.73,35.53,35.57,238400.0,25.2355,25.3063,25.1646,25.193,238400.0
2008-01-17 11:30:00,35.56,35.6,35.31,35.32,401800.0,25.1859,25.2142,25.0088,25.0159,401800.0
2008-01-17 12:00:00,35.31,35.33,35.2,35.3,499900.0,25.0088,25.023,24.9309,25.0017,499900.0
2008-01-17 12:30:00,35.3,35.37,35.25,35.28,755200.0,25.0017,25.0513,24.9663,24.9876,755200.0
2008-01-17 13:00:00,35.28,35.41,35.2,35.27,623500.0,24.9876,25.0797,24.9309,24.9805,623500.0
2008-01-17 13:30:00,35.28,35.41,35.18,35.2,443100.0,24.9876,25.0797,24.9168,24.9309,443100.0
2008-01-17 14:00:00,35.2,35.24,34.98,34.98,1402100.0,24.9309,24.9593,24.7751,24.7751,1402100.0
2008-01-17 14:30:00,34.99,35.04,34.84,34.96,1199200.0,24.7822,24.8176,24.6759,24.7609,1199200.0
2008-01-17 15:00:00,34.96,35.08,34.71,34.71,806300.0,24.7609,24.8459,24.5839,24.5839,806300.0
2008-01-17 15:30:00,34.7,34.72,34.49,34.62,2295900.0,24.5768,24.591,24.4281,24.5201,2295900.0
2008-01-18 09:30:00,34.88,35.26,34.88,35.17,541900.0,24.7043,24.9734,24.7043,24.9097,541900.0
2008-01-18 10:00:00,35.18,35.56,35.16,35.4,672300.0,24.9168,25.1859,24.9026,25.0726,672300.0
2008-01-18 10:30:00,35.4,35.44,35.14,35.26,533200.0,25.0726,25.1009,24.8884,24.9734,533200.0
2008-01-18 11:00:00,35.26,35.28,34.84,34.98,1349800.0,24.9734,24.9876,24.6759,24.7751,1349800.0
2008-01-18 11:30:00,34.99,35.01,34.63,34.69,856900.0,24.7822,24.7964,24.5272,24.5697,856900.0
2008-01-18 12:00:00,34.69,34.99,34.67,34.98,477500.0,24.5697,24.7822,24.5555,24.7751,477500.0
2008-01-18 12:30:00,34.99,35.07,34.88,34.92,581700.0,24.7822,24.8388,24.7043,24.7326,581700.0
2008-01-18 13:00:00,34.93,35.05,34.72,34.8,257800.0,24.7397,24.8247,24.591,24.6476,257800.0
2008-01-18 13:30:00,34.81,34.96,34.72,34.85,435400.0,24.6547,24.7609,24.591,24.683,435400.0
2008-01-18 14:00:00,34.85,34.96,34.78,34.81,483000.0,24.683,24.7609,24.6334,24.6547,483000.0
2008-01-18 14:30:00,34.81,34.82,34.63,34.78,446100.0,24.6547,24.6618,24.5272,24.6334,446100.0
2008-01-18 15:00:00,34.78,34.92,34.66,34.72,481200.0,24.6334,24.7326,24.5485,24.591,481200.0
2008-01-18 15:30:00,34.72,34.9,34.66,34.83,681400.0,24.591,24.7184,24.5485,24.6689,681400.0
2008-01-22 09:30:00,32.72,34.33,32.4,34.11,882400.0,23.1744,24.3147,22.9478,24.1589,882400.0
2008-01-22 10:00:00,34.12,34.71,34.0,34.65,694200.0,24.166,24.5839,24.081,24.5414,694200.0
2008-01-22 10:30:00,34.64,34.79,34.52,34.62,1074800.0,24.5343,24.6405,24.4493,24.5201,1074800.0
2008-01-22 11:00:00,34.63,34.92,34.56,34.58,1202800.0,24.5272,24.7326,24.4776,24.4918,1202800.0
2008-01-22 11:30:00,34.59,34.71,34.36,34.53,708600.0,24.4989,24.5839,24.336,24.4564,708600.0
2008-01-22 12:00:00,34.54,34.82,34.5,34.7,409000.0,24.4635,24.6618,24.4351,24.5768,409000.0
2008-01-22 12:30:00,34.69,34.87,34.55,34.84,272300.0,24.5697,24.6972,24.4705,24.6759,272300.0
2008-01-22 13:00:00,34.87,34.97,34.69,34.77,733700.0,24.6972,24.768,24.5697,24.6264,733700.0
2008-01-22 13:30:00,34.75,34.92,34.62,34.73,969200.0,24.6122,24.7326,24.5201,24.598,969200.0
2008-01-22 14:00:00,34.73,34.85,34.56,34.71,421300.0,24.598,24.683,24.4776,24.5839,421300.0
2008-01-22 14:30:00,34.71,34.86,34.55,34.8,563000.0,24.5839,24.6901,24.4705,24.6476,563000.0
2008-01-22 15:00:00,34.81,35.03,34.77,34.89,1071400.0,24.6547,24.8105,24.6264,24.7114,1071400.0
2008-01-22 15:30:00,34.9,35.17,34.76,34.92,1081000.0,24.7184,24.9097,24.6193,24.7326,1081000.0
2008-01-23 09:30:00,33.75,34.46,33.75,34.42,1208800.0,23.9039,24.4068,23.9039,24.3785,1208800.0
2008-01-23 10:00:00,34.42,34.87,34.33,34.55,1360500.0,24.3785,24.6972,24.3147,24.4705,1360500.0
2008-01-23 10:30:00,34.56,34.62,34.36,34.56,433000.0,24.4776,24.5201,24.336,24.4776,433000.0
2008-01-23 11:00:00,34.56,34.73,34.49,34.54,724100.0,24.4776,24.598,24.4281,24.4635,724100.0
2008-01-23 11:30:00,34.55,34.55,34.3,34.38,887300.0,24.4705,24.4705,24.2935,24.3501,887300.0
2008-01-23 12:00:00,34.38,34.47,34.27,34.39,989000.0,24.3501,24.4139,24.2722,24.3572,989000.0
2008-01-23 12:30:00,34.4,34.4,33.93,34.08,708600.0,24.3643,24.3643,24.0314,24.1377,708600.0
2008-01-23 13:00:00,34.09,34.4,33.98,34.3,490700.0,24.1447,24.3643,24.0668,24.2935,490700.0
2008-01-23 13:30:00,34.3,34.57,34.14,34.54,734000.0,24.2935,24.4847,24.1802,24.4635,734000.0
2008-01-23 14:00:00,34.54,34.85,34.42,34.85,600500.0,24.4635,24.683,24.3785,24.683,600500.0
2008-01-23 14:30:00,34.85,34.87,34.48,34.71,1026000.0,24.683,24.6972,24.421,24.5839,1026000.0
2008-01-23 15:00:00,34.71,35.47,34.69,35.44,1137500.0,24.5839,25.1222,24.5697,25.1009,1137500.0
2008-01-23 15:30:00,35.44,35.8,35.42,35.71,1113100.0,25.1009,25.3559,25.0867,25.2921,1113100.0
2008-01-24 09:30:00,36.1,36.1,35.74,35.91,1813800.0,25.5684,25.5684,25.3134,25.4338,1813800.0
2008-01-24 10:00:00,35.89,36.12,35.64,35.82,1461200.0,25.4196,25.5825,25.2426,25.37,1461200.0
2008-01-24 10:30:00,35.82,35.96,35.71,35.75,563600.0,25.37,25.4692,25.2921,25.3205,563600.0
2008-01-24 11:00:00,35.75,36.04,35.68,36.04,558000.0,25.3205,25.5259,25.2709,25.5259,558000.0
2008-01-24 11:30:00,36.04,36.11,35.94,35.94,324800.0,25.5259,25.5754,25.455,25.455,324800.0
2008-01-24 12:00:00,35.93,36.04,35.84,35.86,206500.0,25.448,25.5259,25.3842,25.3984,206500.0
2008-01-24 12:30:00,35.86,35.91,35.71,35.89,189100.0,25.3984,25.4338,25.2921,25.4196,189100.0
2008-01-24 13:00:00,35.93,35.93,35.73,35.77,261200.0,25.448,25.448,25.3063,25.3346,261200.0
2008-01-24 13:30:00,35.78,36.01,35.75,35.94,476300.0,25.3417,25.5046,25.3205,25.455,476300.0
2008-01-24 14:00:00,35.94,36.16,35.88,36.11,209400.0,25.455,25.6109,25.4125,25.5754,209400.0
2008-01-24 14:30:00,36.11,36.17,35.78,35.84,297300.0,25.5754,25.6179,25.3417,25.3842,297300.0
2008-01-24 15:00:00,35.84,35.9,35.77,35.86,230400.0,25.3842,25.4267,25.3346,25.3984,230400.0
2008-01-24 15:30:00,35.87,36.01,35.87,36.01,422300.0,25.4055,25.5046,25.4055,25.5046,422300.0
2008-01-25 09:30:00,36.51,36.51,36.25,36.35,1520100.0,25.8587,25.8587,25.6746,25.7454,1520100.0
2008-01-25 10:00:00,36.35,36.45,36.3,36.38,2139600.0,25.7454,25.8163,25.71,25.7667,2139600.0
2008-01-25 10:30:00,36.38,36.38,36.11,36.15,2038300.0,25.7667,25.7667,25.5754,25.6038,2038300.0
2008-01-25 11:00:00,36.15,36.29,36.09,36.19,1022100.0,25.6038,25.7029,25.5613,25.6321,1022100.0
2008-01-25 11:30:00,36.19,36.4,36.19,36.39,392300.0,25.6321,25.7808,25.6321,25.7738,392300.0
2008-01-25 12:00:00,36.4,36.42,36.27,36.33,949800.0,25.7808,25.795,25.6888,25.7313,949800.0
2008-01-25 12:30:00,36.32,36.32,36.02,36.07,1717900.0,25.7242,25.7242,25.5117,25.5471,1717900.0
2008-01-25 13:00:00,36.08,36.19,35.98,36.0,1262800.0,25.5542,25.6321,25.4834,25.4975,1262800.0
2008-01-25 13:30:00,36.0,36.05,35.77,35.88,883400.0,25.4975,25.5329,25.3346,25.4125,883400.0
2008-01-25 14:00:00,35.88,36.01,35.85,35.9,545300.0,25.4125,25.5046,25.3913,25.4267,545300.0
2008-01-25 14:30:00,35.9,36.01,35.81,35.9,366900.0,25.4267,25.5046,25.363,25.4267,366900.0
2008-01-25 15:00:00,35.89,36.13,35.84,36.04,531100.0,25.4196,25.5896,25.3842,25.5259,531100.0
2008-01-25 15:30:00,36.04,36.15,35.75,35.91,925400.0,25.5259,25.6038,25.3205,25.4338,925400.0
2008-01-28 09:30:00,36.02,36.06,35.76,35.96,1486400.0,25.5117,25.54,25.3275,25.4692,1486400.0
2008-01-28 10:00:00,35.95,36.0,35.72,35.99,1163300.0,25.4621,25.4975,25.2992,25.4905,1163300.0
2008-01-28 10:30:00,35.99,36.06,35.87,36.02,360600.0,25.4905,25.54,25.4055,25.5117,360600.0
2008-01-28 11:00:00,36.01,36.08,35.92,36.02,1159500.0,25.5046,25.5542,25.4409,25.5117,1159500.0
2008-01-28 11:30:00,36.01,36.11,36.0,36.04,846100.0,25.5046,25.5754,25.4975,25.5259,846100.0
2008-01-28 12:00:00,36.05,36.07,35.93,35.96,446800.0,25.5329,25.5471,25.448,25.4692,446800.0
2008-01-28 12:30:00,35.96,36.08,35.91,36.04,198800.0,25.4692,25.5542,25.4338,25.5259,198800.0
2008-01-28 13:00:00,36.05,36.17,36.05,36.11,210600.0,25.5329,25.6179,25.5329,25.5754,210600.0
2008-01-28 13:30:00,36.12,36.15,36.03,36.08,137900.0,25.5825,25.6038,25.5188,25.5542,137900.0
2008-01-28 14:00:00,36.07,36.25,36.07,36.19,303900.0,25.5471,25.6746,25.5471,25.6321,303900.0
2008-01-28 14:30:00,36.19,36.3,36.08,36.11,207900.0,25.6321,25.71,25.5542,25.5754,207900.0
2008-01-28 15:00:00,36.11,36.18,35.99,36.08,2334900.0,25.5754,25.625,25.4905,25.5542,2334900.0
2008-01-28 15:30:00,36.08,36.44,36.08,36.43,868200.0,25.5542,25.8092,25.5542,25.8021,868200.0
2008-01-29 09:30:00,36.75,36.75,36.49,36.51,1623000.0,26.0287,26.0287,25.8446,25.8587,1623000.0
2008-01-29 10:00:00,36.51,36.62,36.41,36.58,680700.0,25.8587,25.9367,25.7879,25.9083,680700.0
2008-01-29 10:30:00,36.56,36.58,36.46,36.51,196300.0,25.8942,25.9083,25.8233,25.8587,196300.0
2008-01-29 11:00:00,36.52,36.68,36.52,36.64,102400.0,25.8658,25.9792,25.8658,25.9508,102400.0
2008-01-29 11:30:00,36.64,36.71,36.62,36.65,137200.0,25.9508,26.0004,25.9367,25.9579,137200.0
2008-01-29 12:00:00,36.65,36.66,36.47,36.49,178200.0,25.9579,25.965,25.8304,25.8446,178200.0
2008-01-29 12:30:00,36.5,36.57,36.45,36.52,117500.0,25.8517,25.9012,25.8163,25.8658,117500.0
2008-01-29 13:00:00,36.52,36.59,36.49,36.57,107000.0,25.8658,25.9154,25.8446,25.9012,107000.0
2008-01-29 13:30:00,36.57,36.61,36.51,36.53,369600.0,25.9012,25.9296,25.8587,25.8729,369600.0
2008-01-29 14:00:00,36.52,36.6,36.49,36.59,164200.0,25.8658,25.9225,25.8446,25.9154,164200.0
2008-01-29 14:30:00,36.6,36.61,36.53,36.58,178000.0,25.9225,25.9296,25.8729,25.9083,178000.0
2008-01-29 15:00:00,36.59,36.73,36.58,36.67,206900.0,25.9154,26.0146,25.9083,25.9721,206900.0
2008-01-29 15:30:00,36.68,36.69,36.59,36.64,1009900.0,25.9792,25.9862,25.9154,25.9508,1009900.0
2008-01-30 09:30:00,36.76,36.76,36.48,36.61,449900.0,26.0358,26.0358,25.8375,25.9296,449900.0
2008-01-30 10:00:00,36.62,36.7,36.56,36.67,266700.0,25.9367,25.9933,25.8942,25.9721,266700.0
2008-01-30 10:30:00,36.66,36.73,36.64,36.7,113100.0,25.965,26.0146,25.9508,25.9933,113100.0
2008-01-30 11:00:00,36.71,36.73,36.65,36.66,111800.0,26.0004,26.0146,25.9579,25.965,111800.0
2008-01-30 11:30:00,36.66,36.76,36.65,36.71,247600.0,25.965,26.0358,25.9579,26.0004,247600.0
2008-01-30 12:00:00,36.71,36.76,36.69,36.7,122200.0,26.0004,26.0358,25.9862,25.9933,122200.0
2008-01-30 12:30:00,36.71,36.71,36.67,36.67,63800.0,26.0004,26.0004,25.9721,25.9721,63800.0
2008-01-30 13:00:00,36.68,36.74,36.68,36.71,192200.0,25.9792,26.0216,25.9792,26.0004,192200.0
2008-01-30 13:30:00,36.71,36.72,36.67,36.67,253600.0,26.0004,26.0075,25.9721,25.9721,253600.0
2008-01-30 14:00:00,36.67,37.25,36.67,37.16,989200.0,25.9721,26.3829,25.9721,26.3191,989200.0
2008-01-30 14:30:00,37.15,37.36,36.89,37.36,1728500.0,26.312,26.4608,26.1279,26.4608,1728500.0
2008-01-30 15:00:00,37.36,37.5,37.13,37.21,798400.0,26.4608,26.5599,26.2979,26.3545,798400.0
2008-01-30 15:30:00,37.21,37.24,36.66,36.74,1119200.0,26.3545,26.3758,25.965,26.0216,1119200.0
2008-01-31 09:30:00,36.3,36.44,36.14,36.39,1227600.0,25.71,25.8092,25.5967,25.7738,1227600.0
2008-01-31 10:00:00,36.39,36.49,36.27,36.49,908400.0,25.7738,25.8446,25.6888,25.8446,908400.0
2008-01-31 10:30:00,36.48,36.54,36.31,36.53,946900.0,25.8375,25.88,25.7171,25.8729,946900.0
2008-01-31 11:00:00,36.53,36.82,36.43,36.77,942600.0,25.8729,26.0783,25.8021,26.0429,942600.0
2008-01-31 11:30:00,36.76,37.16,36.69,37.03,618700.0,26.0358,26.3191,25.9862,26.227,618700.0
2008-01-31 12:00:00,37.03,37.04,36.84,36.95,664500.0,26.227,26.2341,26.0925,26.1704,664500.0
2008-01-31 12:30:00,36.96,37.02,36.86,36.95,293600.0,26.1775,26.22,26.1066,26.1704,293600.0
2008-01-31 13:00:00,36.95,37.03,36.89,36.99,213700.0,26.1704,26.227,26.1279,26.1987,213700.0
2008-01-31 13:30:00,36.99,37.17,36.99,37.06,195300.0,26.1987,26.3262,26.1987,26.2483,195300.0
2008-01-31 14:00:00,37.07,37.24,37.03,37.19,258100.0,26.2554,26.3758,26.227,26.3404,258100.0
2008-01-31 14:30:00,37.19,37.32,37.1,37.32,613400.0,26.3404,26.4324,26.2766,26.4324,613400.0
2008-01-31 15:00:00,37.31,37.43,37.24,37.4,596600.0,26.4254,26.5104,26.3758,26.4891,596600.0
2008-01-31 15:30:00,37.39,37.49,37.1,37.2,767400.0,26.482,26.5528,26.2766,26.3475,767400.0
2008-02-01 09:30:00,37.35,37.61,37.24,37.53,397800.0,26.4537,26.6378,26.3758,26.5812,397800.0
2008-02-01 10:00:00,37.53,37.85,37.35,37.66,2121700.0,26.5812,26.8078,26.4537,26.6733,2121700.0
2008-02-01 10:30:00,37.65,37.65,37.36,37.47,1319300.0,26.6662,26.6662,26.4608,26.5387,1319300.0
2008-02-01 11:00:00,37.47,37.62,37.4,37.56,1004200.0,26.5387,26.6449,26.4891,26.6024,1004200.0
2008-02-01 11:30:00,37.56,37.67,37.54,37.63,383000.0,26.6024,26.6803,26.5883,26.652,383000.0
2008-02-01 12:00:00,37.62,37.64,37.51,37.57,499700.0,26.6449,26.6591,26.567,26.6095,499700.0
2008-02-01 12:30:00,37.56,37.58,37.49,37.52,220600.0,26.6024,26.6166,26.5528,26.5741,220600.0
2008-02-01 13:00:00,37.52,37.67,37.52,37.65,336500.0,26.5741,26.6803,26.5741,26.6662,336500.0
2008-02-01 13:30:00,37.65,37.71,37.52,37.52,214200.0,26.6662,26.7087,26.5741,26.5741,214200.0
2008-02-01 14:00:00,37.52,37.74,37.51,37.71,273400.0,26.5741,26.7299,26.567,26.7087,273400.0
2008-02-01 14:30:00,37.71,37.8,37.7,37.76,329000.0,26.7087,26.7724,26.7016,26.7441,329000.0
2008-02-01 15:00:00,37.75,37.85,37.71,37.84,426700.0,26.737,26.8078,26.7087,26.8007,426700.0
2008-02-01 15:30:00,37.83,37.85,37.77,37.84,771900.0,26.7937,26.8078,26.7512,26.8007,771900.0
2008-02-04 09:30:00,37.99,37.99,37.67,37.7,314200.0,26.907,26.907,26.6803,26.7016,314200.0
2008-02-04 10:00:00,37.71,37.79,37.55,37.72,1450600.0,26.7087,26.7653,26.5953,26.7157,1450600.0
2008-02-04 10:30:00,37.71,37.71,37.58,37.66,458000.0,26.7087,26.7087,26.6166,26.6733,458000.0
2008-02-04 11:00:00,37.66,37.72,37.62,37.7,539500.0,26.6733,26.7157,26.6449,26.7016,539500.0
2008-02-04 11:30:00,37.69,37.76,37.65,37.67,432000.0,26.6945,26.7441,26.6662,26.6803,432000.0
2008-02-04 12:00:00,37.66,37.66,37.56,37.58,204400.0,26.6733,26.6733,26.6024,26.6166,204400.0
2008-02-04 12:30:00,37.59,37.65,37.58,37.63,218500.0,26.6237,26.6662,26.6166,26.652,218500.0
2008-02-04 13:00:00,37.63,37.64,37.5,37.58,264000.0,26.652,26.6591,26.5599,26.6166,264000.0
2008-02-04 13:30:00,37.58,37.66,37.58,37.63,193900.0,26.6166,26.6733,26.6166,26.652,193900.0
2008-02-04 14:00:00,37.63,37.63,37.57,37.59,355500.0,26.652,26.652,26.6095,26.6237,355500.0
2008-02-04 14:30:00,37.59,37.59,37.45,37.55,512600.0,26.6237,26.6237,26.5245,26.5953,512600.0
2008-02-04 15:00:00,37.54,37.62,37.52,37.61,552900.0,26.5883,26.6449,26.5741,26.6378,552900.0
2008-02-04 15:30:00,37.61,37.62,37.49,37.5,1457800.0,26.6378,26.6449,26.5528,26.5599,1457800.0
2008-02-05 09:30:00,36.57,37.07,36.57,37.01,2156500.0,25.9012,26.2554,25.9012,26.2129,2156500.0
2008-02-05 10:00:00,37.0,37.02,36.83,36.99,699900.0,26.2058,26.22,26.0854,26.1987,699900.0
2008-02-05 10:30:00,36.98,37.01,36.78,36.85,338800.0,26.1916,26.2129,26.05,26.0996,338800.0
2008-02-05 11:00:00,36.85,36.89,36.71,36.83,316800.0,26.0996,26.1279,26.0004,26.0854,316800.0
2008-02-05 11:30:00,36.84,36.97,36.8,36.92,221600.0,26.0925,26.1845,26.0641,26.1491,221600.0
2008-02-05 12:00:00,36.92,36.92,36.74,36.75,216800.0,26.1491,26.1491,26.0216,26.0287,216800.0
2008-02-05 12:30:00,36.75,36.79,36.66,36.73,199000.0,26.0287,26.0571,25.965,26.0146,199000.0
2008-02-05 13:00:00,36.73,36.8,36.6,36.64,388300.0,26.0146,26.0641,25.9225,25.9508,388300.0
2008-02-05 13:30:00,36.64,36.66,36.52,36.58,521400.0,25.9508,25.965,25.8658,25.9083,521400.0
2008-02-05 14:00:00,36.57,36.75,36.51,36.72,446600.0,25.9012,26.0287,25.8587,26.0075,446600.0
2008-02-05 14:30:00,36.72,36.81,36.63,36.63,317000.0,26.0075,26.0712,25.9437,25.9437,317000.0
2008-02-05 15:00:00,36.62,36.63,36.46,36.54,474500.0,25.9367,25.9437,25.8233,25.88,474500.0
2008-02-05 15:30:00,36.54,36.66,36.43,36.43,1509100.0,25.88,25.965,25.8021,25.8021,1509100.0
2008-02-06 09:30:00,36.71,36.71,36.41,36.53,1343300.0,26.0004,26.0004,25.7879,25.8729,1343300.0
2008-02-06 10:00:00,36.53,36.73,36.53,36.65,667100.0,25.8729,26.0146,25.8729,25.9579,667100.0
2008-02-06 10:30:00,36.64,36.74,36.58,36.67,453800.0,25.9508,26.0216,25.9083,25.9721,453800.0
2008-02-06 11:00:00,36.68,36.92,36.64,36.88,269500.0,25.9792,26.1491,25.9508,26.1208,269500.0
2008-02-06 11:30:00,36.89,36.91,36.8,36.82,82600.0,26.1279,26.1421,26.0641,26.0783,82600.0
2008-02-06 12:00:00,36.82,36.84,36.73,36.74,59200.0,26.0783,26.0925,26.0146,26.0216,59200.0
2008-02-06 12:30:00,36.75,36.77,36.66,36.72,104500.0,26.0287,26.0429,25.965,26.0075,104500.0
2008-02-06 13:00:00,36.72,36.76,36.68,36.71,94500.0,26.0075,26.0358,25.9792,26.0004,94500.0
2008-02-06 13:30:00,36.7,36.71,36.49,36.49,122100.0,25.9933,26.0004,25.8446,25.8446,122100.0
2008-02-06 14:00:00,36.5,36.58,36.38,36.46,270200.0,25.8517,25.9083,25.7667,25.8233,270200.0
2008-02-06 14:30:00,36.46,36.61,36.42,36.55,213900.0,25.8233,25.9296,25.795,25.8871,213900.0
2008-02-06 15:00:00,36.54,36.59,36.37,36.51,611900.0,25.88,25.9154,25.7596,25.8587,611900.0
2008-02-06 15:30:00,36.51,36.52,36.25,36.29,456100.0,25.8587,25.8658,25.6746,25.7029,456100.0
2008-02-07 09:30:00,36.23,36.38,36.06,36.19,708100.0,25.6604,25.7667,25.54,25.6321,708100.0
2008-02-07 10:00:00,36.18,36.53,36.16,36.38,1359900.0,25.625,25.8729,25.6109,25.7667,1359900.0
2008-02-07 10:30:00,36.37,36.43,36.21,36.32,1323700.0,25.7596,25.8021,25.6463,25.7242,1323700.0
2008-02-07 11:00:00,36.33,36.38,36.18,36.24,251800.0,25.7313,25.7667,25.625,25.6675,251800.0
2008-02-07 11:30:00,36.25,36.32,36.17,36.3,181100.0,25.6746,25.7242,25.6179,25.71,181100.0
2008-02-07 12:00:00,36.31,36.34,36.25,36.33,170600.0,25.7171,25.7383,25.6746,25.7313,170600.0
2008-02-07 12:30:00,36.33,36.46,36.32,36.45,165000.0,25.7313,25.8233,25.7242,25.8163,165000.0
2008-02-07 13:00:00,36.45,36.45,36.29,36.4,124100.0,25.8163,25.8163,25.7029,25.7808,124100.0
2008-02-07 13:30:00,36.4,36.57,36.36,36.55,172500.0,25.7808,25.9012,25.7525,25.8871,172500.0
2008-02-07 14:00:00,36.55,36.6,36.36,36.42,258300.0,25.8871,25.9225,25.7525,25.795,258300.0
2008-02-07 14:30:00,36.43,36.43,36.17,36.25,588100.0,25.8021,25.8021,25.6179,25.6746,588100.0
2008-02-07 15:00:00,36.24,36.42,36.07,36.3,552200.0,25.6675,25.795,25.5471,25.71,552200.0
2008-02-07 15:30:00,36.3,36.44,36.21,36.38,1130000.0,25.71,25.8092,25.6463,25.7667,1130000.0
2008-02-08 09:30:00,36.3,36.33,36.15,36.32,273900.0,25.71,25.7313,25.6038,25.7242,273900.0
2008-02-08 10:00:00,36.31,36.38,36.22,36.36,1124100.0,25.7171,25.7667,25.6534,25.7525,1124100.0
2008-02-08 10:30:00,36.36,36.41,36.22,36.35,600200.0,25.7525,25.7879,25.6534,25.7454,600200.0
2008-02-08 11:00:00,36.35,36.53,36.31,36.36,1164200.0,25.7454,25.8729,25.7171,25.7525,1164200.0
2008-02-08 11:30:00,36.35,36.4,36.22,36.23,206200.0,25.7454,25.7808,25.6534,25.6604,206200.0
2008-02-08 12:00:00,36.22,36.24,36.08,36.22,282200.0,25.6534,25.6675,25.5542,25.6534,282200.0
2008-02-08 12:30:00,36.22,36.26,36.11,36.26,314700.0,25.6534,25.6817,25.5754,25.6817,314700.0
2008-02-08 13:00:00,36.25,36.26,36.07,36.15,326800.0,25.6746,25.6817,25.5471,25.6038,326800.0
2008-02-08 13:30:00,36.15,36.16,35.95,36.07,530800.0,25.6038,25.6109,25.4621,25.5471,530800.0
2008-02-08 14:00:00,36.06,36.22,36.03,36.18,289600.0,25.54,25.6534,25.5188,25.625,289600.0
2008-02-08 14:30:00,36.18,36.22,36.05,36.06,307500.0,25.625,25.6534,25.5329,25.54,307500.0
2008-02-08 15:00:00,36.06,36.2,36.04,36.15,339200.0,25.54,25.6392,25.5259,25.6038,339200.0
2008-02-08 15:30:00,36.17,36.36,36.15,36.21,475900.0,25.6179,25.7525,25.6038,25.6463,475900.0
2008-02-11 09:30:00,36.04,36.3,36.04,36.15,637200.0,25.5259,25.71,25.5259,25.6038,637200.0
2008-02-11 10:00:00,36.14,36.2,35.94,36.03,288200.0,25.5967,25.6392,25.455,25.5188,288200.0
2008-02-11 10:30:00,36.03,36.14,35.98,36.12,127800.0,25.5188,25.5967,25.4834,25.5825,127800.0
2008-02-11 11:00:00,36.12,36.26,36.1,36.16,115600.0,25.5825,25.6817,25.5684,25.6109,115600.0
2008-02-11 11:30:00,36.14,36.2,36.1,36.15,625900.0,25.5967,25.6392,25.5684,25.6038,625900.0
2008-02-11 12:00:00,36.14,36.31,36.14,36.25,254700.0,25.5967,25.7171,25.5967,25.6746,254700.0
2008-02-11 12:30:00,36.26,36.48,36.24,36.45,126800.0,25.6817,25.8375,25.6675,25.8163,126800.0
2008-02-11 13:00:00,36.45,36.51,36.42,36.51,92800.0,25.8163,25.8587,25.795,25.8587,92800.0
2008-02-11 13:30:00,36.52,36.55,36.48,36.51,124300.0,25.8658,25.8871,25.8375,25.8587,124300.0
2008-02-11 14:00:00,36.51,36.58,36.48,36.49,168100.0,25.8587,25.9083,25.8375,25.8446,168100.0
2008-02-11 14:30:00,36.49,36.57,36.41,36.5,91600.0,25.8446,25.9012,25.7879,25.8517,91600.0
2008-02-11 15:00:00,36.51,36.62,36.45,36.58,199600.0,25.8587,25.9367,25.8163,25.9083,199600.0
2008-02-11 15:30:00,36.57,36.6,36.47,36.52,1736400.0,25.9012,25.9225,25.8304,25.8658,1736400.0
2008-02-12 09:30:00,36.82,37.0,36.62,36.77,642200.0,26.0783,26.2058,25.9367,26.0429,642200.0
2008-02-12 10:00:00,36.77,37.03,36.77,36.96,918900.0,26.0429,26.227,26.0429,26.1775,918900.0
2008-02-12 10:30:00,36.96,37.07,36.91,37.06,187100.0,26.1775,26.2554,26.1421,26.2483,187100.0
2008-02-12 11:00:00,37.07,37.11,37.02,37.05,186600.0,26.2554,26.2837,26.22,26.2412,186600.0
2008-02-12 11:30:00,37.06,37.07,37.0,37.03,128500.0,26.2483,26.2554,26.2058,26.227,128500.0
2008-02-12 12:00:00,37.02,37.05,36.9,36.93,956900.0,26.22,26.2412,26.135,26.1562,956900.0
2008-02-12 12:30:00,36.93,36.96,36.86,36.95,1662400.0,26.1562,26.1775,26.1066,26.1704,1662400.0
2008-02-12 13:00:00,36.96,37.15,36.96,37.14,103300.0,26.1775,26.312,26.1775,26.305,103300.0
2008-02-12 13:30:00,37.13,37.14,37.07,37.11,174100.0,26.2979,26.305,26.2554,26.2837,174100.0
2008-02-12 14:00:00,37.09,37.09,36.91,36.95,1020800.0,26.2695,26.2695,26.1421,26.1704,1020800.0
2008-02-12 14:30:00,36.94,36.99,36.86,36.99,202900.0,26.1633,26.1987,26.1066,26.1987,202900.0
2008-02-12 15:00:00,36.98,36.98,36.66,36.76,338800.0,26.1916,26.1916,25.965,26.0358,338800.0
2008-02-12 15:30:00,36.76,36.81,36.55,36.76,1262200.0,26.0358,26.0712,25.8871,26.0358,1262200.0
2008-02-13 09:30:00,36.95,37.25,36.62,37.15,865900.0,26.1704,26.3829,25.9367,26.312,865900.0
2008-02-13 10:00:00,37.15,37.26,37.1,37.16,490400.0,26.312,26.3899,26.2766,26.3191,490400.0
2008-02-13 10:30:00,37.16,37.16,36.99,37.1,403000.0,26.3191,26.3191,26.1987,26.2766,403000.0
2008-02-13 11:00:00,37.1,37.19,37.07,37.18,412800.0,26.2766,26.3404,26.2554,26.3333,412800.0
2008-02-13 11:30:00,37.19,37.21,37.13,37.18,185300.0,26.3404,26.3545,26.2979,26.3333,185300.0
2008-02-13 12:00:00,37.18,37.3,37.16,37.21,188900.0,26.3333,26.4183,26.3191,26.3545,188900.0
2008-02-13 12:30:00,37.22,37.27,37.21,37.26,41200.0,26.3616,26.397,26.3545,26.3899,41200.0
2008-02-13 13:00:00,37.25,37.42,37.22,37.35,734500.0,26.3829,26.5033,26.3616,26.4537,734500.0
2008-02-13 13:30:00,37.35,37.4,37.33,37.35,75400.0,26.4537,26.4891,26.4395,26.4537,75400.0
2008-02-13 14:00:00,37.36,37.36,37.26,37.27,103000.0,26.4608,26.4608,26.3899,26.397,103000.0
2008-02-13 14:30:00,37.28,37.45,37.26,37.42,139700.0,26.4041,26.5245,26.3899,26.5033,139700.0
2008-02-13 15:00:00,37.42,37.5,37.39,37.46,298200.0,26.5033,26.5599,26.482,26.5316,298200.0
2008-02-13 15:30:00,37.46,37.56,37.44,37.47,1248000.0,26.5316,26.6024,26.5174,26.5387,1248000.0
2008-02-14 09:30:00,37.69,37.7,37.34,37.38,131300.0,26.6945,26.7016,26.4466,26.4749,131300.0
2008-02-14 10:00:00,37.37,37.45,37.3,37.41,846600.0,26.4679,26.5245,26.4183,26.4962,846600.0
2008-02-14 10:30:00,37.42,37.44,37.3,37.3,533800.0,26.5033,26.5174,26.4183,26.4183,533800.0
2008-02-14 11:00:00,37.31,37.32,37.1,37.19,1429200.0,26.4254,26.4324,26.2766,26.3404,1429200.0
2008-02-14 11:30:00,37.19,37.2,37.08,37.18,164900.0,26.3404,26.3475,26.2625,26.3333,164900.0
2008-02-14 12:00:00,37.17,37.26,37.11,37.25,139000.0,26.3262,26.3899,26.2837,26.3829,139000.0
2008-02-14 12:30:00,37.24,37.24,37.08,37.08,530700.0,26.3758,26.3758,26.2625,26.2625,530700.0
2008-02-14 13:00:00,37.08,37.1,37.01,37.09,715800.0,26.2625,26.2766,26.2129,26.2695,715800.0
2008-02-14 13:30:00,37.09,37.14,37.06,37.1,117100.0,26.2695,26.305,26.2483,26.2766,117100.0
2008-02-14 14:00:00,37.11,37.15,37.05,37.08,79600.0,26.2837,26.312,26.2412,26.2625,79600.0
2008-02-14 14:30:00,37.07,37.09,36.93,37.03,226500.0,26.2554,26.2695,26.1562,26.227,226500.0
2008-02-14 15:00:00,37.04,37.18,36.98,37.13,291900.0,26.2341,26.3333,26.1916,26.2979,291900.0
2008-02-14 15:30:00,37.13,37.15,36.94,36.95,939600.0,26.2979,26.312,26.1633,26.1704,939600.0
2008-02-15 09:30:00,36.62,36.93,36.6,36.64,681500.0,25.9367,26.1562,25.9225,25.9508,681500.0
2008-02-15 10:00:00,36.64,36.75,36.59,36.7,699600.0,25.9508,26.0287,25.9154,25.9933,699600.0
2008-02-15 10:30:00,36.7,36.8,36.62,36.64,379000.0,25.9933,26.0641,25.9367,25.9508,379000.0
2008-02-15 11:00:00,36.63,36.66,36.59,36.63,107700.0,25.9437,25.965,25.9154,25.9437,107700.0
2008-02-15 11:30:00,36.64,36.65,36.55,36.59,109600.0,25.9508,25.9579,25.8871,25.9154,109600.0
2008-02-15 12:00:00,36.6,36.76,36.6,36.63,1016400.0,25.9225,26.0358,25.9225,25.9437,1016400.0
2008-02-15 12:30:00,36.62,36.62,36.54,36.61,526300.0,25.9367,25.9367,25.88,25.9296,526300.0
2008-02-15 13:00:00,36.62,36.64,36.55,36.6,125400.0,25.9367,25.9508,25.8871,25.9225,125400.0
2008-02-15 13:30:00,36.61,36.72,36.59,36.7,162900.0,25.9296,26.0075,25.9154,25.9933,162900.0
2008-02-15 14:00:00,36.7,36.7,36.58,36.65,160200.0,25.9933,25.9933,25.9083,25.9579,160200.0
2008-02-15 14:30:00,36.66,36.69,36.59,36.65,735200.0,25.965,25.9862,25.9154,25.9579,735200.0
2008-02-15 15:00:00,36.64,36.78,36.63,36.72,326100.0,25.9508,26.05,25.9437,26.0075,326100.0
2008-02-15 15:30:00,36.71,36.84,36.71,36.76,1099400.0,26.0004,26.0925,26.0004,26.0358,1099400.0
2008-02-19 09:30:00,37.02,37.27,37.02,37.12,362600.0,26.22,26.397,26.22,26.2908,362600.0
2008-02-19 10:00:00,37.12,37.17,37.03,37.06,861800.0,26.2908,26.3262,26.227,26.2483,861800.0
2008-02-19 10:30:00,37.05,37.08,36.98,37.02,400700.0,26.2412,26.2625,26.1916,26.22,400700.0
2008-02-19 11:00:00,37.01,37.03,36.9,36.95,616000.0,26.2129,26.227,26.135,26.1704,616000.0
2008-02-19 11:30:00,36.96,37.02,36.94,37.02,336800.0,26.1775,26.22,26.1633,26.22,336800.0
2008-02-19 12:00:00,37.02,37.1,36.99,37.1,117100.0,26.22,26.2766,26.1987,26.2766,117100.0
2008-02-19 12:30:00,37.09,37.09,36.97,36.98,140800.0,26.2695,26.2695,26.1845,26.1916,140800.0
2008-02-19 13:00:00,36.97,37.16,36.97,37.12,304200.0,26.1845,26.3191,26.1845,26.2908,304200.0
2008-02-19 13:30:00,37.11,37.13,37.04,37.05,228800.0,26.2837,26.2979,26.2341,26.2412,228800.0
2008-02-19 14:00:00,37.06,37.14,37.01,37.05,651000.0,26.2483,26.305,26.2129,26.2412,651000.0
2008-02-19 14:30:00,37.04,37.04,36.73,36.73,144700.0,26.2341,26.2341,26.0146,26.0146,144700.0
2008-02-19 15:00:00,36.73,36.79,36.65,36.71,274300.0,26.0146,26.0571,25.9579,26.0004,274300.0
2008-02-19 15:30:00,36.7,36.92,36.68,36.82,864300.0,25.9933,26.1491,25.9792,26.0783,864300.0
2008-02-20 09:30:00,36.83,36.83,36.4,36.46,258800.0,26.0854,26.0854,25.7808,25.8233,258800.0
2008-02-20 10:00:00,36.46,36.61,36.41,36.52,252000.0,25.8233,25.9296,25.7879,25.8658,252000.0
2008-02-20 10:30:00,36.52,36.6,36.48,36.52,711000.0,25.8658,25.9225,25.8375,25.8658,711000.0
2008-02-20 11:00:00,36.51,36.61,36.48,36.59,390500.0,25.8587,25.9296,25.8375,25.9154,390500.0
2008-02-20 11:30:00,36.58,36.59,36.54,36.56,95400.0,25.9083,25.9154,25.88,25.8942,95400.0
2008-02-20 12:00:00,36.55,36.88,36.53,36.78,500700.0,25.8871,26.1208,25.8729,26.05,500700.0
2008-02-20 12:30:00,36.79,36.85,36.76,36.76,237900.0,26.0571,26.0996,26.0358,26.0358,237900.0
2008-02-20 13:00:00,36.76,36.94,36.74,36.75,278000.0,26.0358,26.1633,26.0216,26.0287,278000.0
2008-02-20 13:30:00,36.75,36.9,36.71,36.82,230300.0,26.0287,26.135,26.0004,26.0783,230300.0
2008-02-20 14:00:00,36.81,36.95,36.68,36.8,614900.0,26.0712,26.1704,25.9792,26.0641,614900.0
2008-02-20 14:30:00,36.8,37.14,36.79,37.08,309000.0,26.0641,26.305,26.0571,26.2625,309000.0
2008-02-20 15:00:00,37.08,37.1,36.91,36.94,416100.0,26.2625,26.2766,26.1421,26.1633,416100.0
2008-02-20 15:30:00,36.93,37.07,36.88,37.05,473000.0,26.1562,26.2554,26.1208,26.2412,473000.0
2008-02-21 09:30:00,37.43,37.45,37.04,37.28,137100.0,26.5104,26.5245,26.2341,26.4041,137100.0
2008-02-21 10:00:00,37.27,37.27,37.08,37.14,673000.0,26.397,26.397,26.2625,26.305,673000.0
2008-02-21 10:30:00,37.15,37.17,36.86,36.86,324300.0,26.312,26.3262,26.1066,26.1066,324300.0
2008-02-21 11:00:00,36.85,36.94,36.85,36.92,268200.0,26.0996,26.1633,26.0996,26.1491,268200.0
2008-02-21 11:30:00,36.93,37.02,36.93,36.99,156900.0,26.1562,26.22,26.1562,26.1987,156900.0
2008-02-21 12:00:00,37.0,37.0,36.82,36.86,125600.0,26.2058,26.2058,26.0783,26.1066,125600.0
2008-02-21 12:30:00,36.85,36.9,36.8,36.87,165700.0,26.0996,26.135,26.0641,26.1137,165700.0
2008-02-21 13:00:00,36.87,36.87,36.69,36.77,756200.0,26.1137,26.1137,25.9862,26.0429,756200.0
2008-02-21 13:30:00,36.76,36.76,36.64,36.71,218600.0,26.0358,26.0358,25.9508,26.0004,218600.0
2008-02-21 14:00:00,36.7,36.8,36.67,36.78,804100.0,25.9933,26.0641,25.9721,26.05,804100.0
2008-02-21 14:30:00,36.79,36.79,36.63,36.66,191400.0,26.0571,26.0571,25.9437,25.965,191400.0
2008-02-21 15:00:00,36.67,36.67,36.53,36.59,318700.0,25.9721,25.9721,25.8729,25.9154,318700.0
2008-02-21 15:30:00,36.58,36.65,36.51,36.56,670000.0,25.9083,25.9579,25.8587,25.8942,670000.0
2008-02-22 09:30:00,36.78,36.82,36.64,36.69,160000.0,26.05,26.0783,25.9508,25.9862,160000.0
2008-02-22 10:00:00,36.69,36.69,36.45,36.5,570700.0,25.9862,25.9862,25.8163,25.8517,570700.0
2008-02-22 10:30:00,36.5,36.52,36.35,36.4,334400.0,25.8517,25.8658,25.7454,25.7808,334400.0
2008-02-22 11:00:00,36.39,36.47,36.37,36.42,221300.0,25.7738,25.8304,25.7596,25.795,221300.0
2008-02-22 11:30:00,36.42,36.48,36.35,36.4,129100.0,25.795,25.8375,25.7454,25.7808,129100.0
2008-02-22 12:00:00,36.4,36.4,36.27,36.3,222900.0,25.7808,25.7808,25.6888,25.71,222900.0
2008-02-22 12:30:00,36.32,36.4,36.26,36.36,325700.0,25.7242,25.7808,25.6817,25.7525,325700.0
2008-02-22 13:00:00,36.36,36.45,36.31,36.36,775000.0,25.7525,25.8163,25.7171,25.7525,775000.0
2008-02-22 13:30:00,36.35,36.38,36.29,36.32,206200.0,25.7454,25.7667,25.7029,25.7242,206200.0
2008-02-22 14:00:00,36.32,36.34,36.24,36.28,314400.0,25.7242,25.7383,25.6675,25.6958,314400.0
2008-02-22 14:30:00,36.27,36.39,36.25,36.34,239600.0,25.6888,25.7738,25.6746,25.7383,239600.0
2008-02-22 15:00:00,36.32,36.38,36.19,36.38,608300.0,25.7242,25.7667,25.6321,25.7667,608300.0
2008-02-22 15:30:00,36.38,36.88,36.37,36.86,1314700.0,25.7667,26.1208,25.7596,26.1066,1314700.0
2008-02-25 09:30:00,37.28,37.28,36.73,36.73,469900.0,26.4041,26.4041,26.0146,26.0146,469900.0
2008-02-25 10:00:00,36.73,37.15,36.69,37.14,678400.0,26.0146,26.312,25.9862,26.305,678400.0
2008-02-25 10:30:00,37.15,37.19,37.02,37.17,396600.0,26.312,26.3404,26.22,26.3262,396600.0
2008-02-25 11:00:00,37.16,37.17,37.09,37.1,109500.0,26.3191,26.3262,26.2695,26.2766,109500.0
2008-02-25 11:30:00,37.1,37.11,36.93,36.95,167300.0,26.2766,26.2837,26.1562,26.1704,167300.0
2008-02-25 12:00:00,36.95,37.0,36.87,36.91,130400.0,26.1704,26.2058,26.1137,26.1421,130400.0
2008-02-25 12:30:00,36.92,36.99,36.89,36.97,106000.0,26.1491,26.1987,26.1279,26.1845,106000.0
2008-02-25 13:00:00,36.97,37.04,36.89,36.9,156100.0,26.1845,26.2341,26.1279,26.135,156100.0
2008-02-25 13:30:00,36.9,36.97,36.82,36.95,150200.0,26.135,26.1845,26.0783,26.1704,150200.0
2008-02-25 14:00:00,36.96,37.29,36.89,37.27,628000.0,26.1775,26.4112,26.1279,26.397,628000.0
2008-02-25 14:30:00,37.27,37.32,37.05,37.2,623800.0,26.397,26.4324,26.2412,26.3475,623800.0
2008-02-25 15:00:00,37.2,37.32,37.1,37.32,799200.0,26.3475,26.4324,26.2766,26.4324,799200.0
2008-02-25 15:30:00,37.31,37.47,37.26,37.45,737500.0,26.4254,26.5387,26.3899,26.5245,737500.0
2008-02-26 09:30:00,37.33,37.37,37.25,37.29,289500.0,26.4395,26.4679,26.3829,26.4112,289500.0
2008-02-26 10:00:00,37.28,37.38,37.21,37.25,373500.0,26.4041,26.4749,26.3545,26.3829,373500.0
2008-02-26 10:30:00,37.23,37.39,37.15,37.3,248700.0,26.3687,26.482,26.312,26.4183,248700.0
2008-02-26 11:00:00,37.31,37.43,37.29,37.4,189300.0,26.4254,26.5104,26.4112,26.4891,189300.0
2008-02-26 11:30:00,37.39,37.56,37.37,37.55,133200.0,26.482,26.6024,26.4679,26.5953,133200.0
2008-02-26 12:00:00,37.56,37.69,37.52,37.61,193900.0,26.6024,26.6945,26.5741,26.6378,193900.0
2008-02-26 12:30:00,37.61,37.67,37.51,37.67,264000.0,26.6378,26.6803,26.567,26.6803,264000.0
2008-02-26 13:00:00,37.67,37.71,37.54,37.55,247900.0,26.6803,26.7087,26.5883,26.5953,247900.0
2008-02-26 13:30:00,37.55,37.61,37.52,37.54,272300.0,26.5953,26.6378,26.5741,26.5883,272300.0
2008-02-26 14:00:00,37.55,37.61,37.51,37.57,210300.0,26.5953,26.6378,26.567,26.6095,210300.0
2008-02-26 14:30:00,37.58,37.66,37.58,37.64,128100.0,26.6166,26.6733,26.6166,26.6591,128100.0
2008-02-26 15:00:00,37.64,37.64,37.42,37.55,589000.0,26.6591,26.6591,26.5033,26.5953,589000.0
2008-02-26 15:30:00,37.55,37.61,37.46,37.55,875200.0,26.5953,26.6378,26.5316,26.5953,875200.0
2008-02-27 09:30:00,37.05,37.5,37.05,37.46,186300.0,26.2412,26.5599,26.2412,26.5316,186300.0
2008-02-27 10:00:00,37.46,37.59,37.38,37.43,181800.0,26.5316,26.6237,26.4749,26.5104,181800.0
2008-02-27 10:30:00,37.44,37.77,37.43,37.67,586000.0,26.5174,26.7512,26.5104,26.6803,586000.0
2008-02-27 11:00:00,37.68,37.82,37.68,37.73,123200.0,26.6874,26.7866,26.6874,26.7228,123200.0
2008-02-27 11:30:00,37.73,37.79,37.68,37.78,113500.0,26.7228,26.7653,26.6874,26.7582,113500.0
2008-02-27 12:00:00,37.77,37.81,37.67,37.68,66600.0,26.7512,26.7795,26.6803,26.6874,66600.0
2008-02-27 12:30:00,37.67,37.75,37.67,37.7,68400.0,26.6803,26.737,26.6803,26.7016,68400.0
2008-02-27 13:00:00,37.7,37.73,37.65,37.69,75600.0,26.7016,26.7228,26.6662,26.6945,75600.0
2008-02-27 13:30:00,37.71,37.71,37.55,37.57,82600.0,26.7087,26.7087,26.5953,26.6095,82600.0
2008-02-27 14:00:00,37.56,37.56,37.33,37.35,162400.0,26.6024,26.6024,26.4395,26.4537,162400.0
2008-02-27 14:30:00,37.34,37.52,37.34,37.51,124100.0,26.4466,26.5741,26.4466,26.567,124100.0
2008-02-27 15:00:00,37.51,37.58,37.42,37.56,156600.0,26.567,26.6166,26.5033,26.6024,156600.0
2008-02-27 15:30:00,37.57,37.58,37.43,37.46,397200.0,26.6095,26.6166,26.5104,26.5316,397200.0
2008-02-28 09:30:00,37.41,37.41,37.17,37.29,299300.0,26.4962,26.4962,26.3262,26.4112,299300.0
2008-02-28 10:00:00,37.27,37.31,37.15,37.28,565700.0,26.397,26.4254,26.312,26.4041,565700.0
2008-02-28 10:30:00,37.27,37.34,37.19,37.22,270900.0,26.397,26.4466,26.3404,26.3616,270900.0
2008-02-28 11:00:00,37.21,37.23,37.04,37.1,281000.0,26.3545,26.3687,26.2341,26.2766,281000.0
2008-02-28 11:30:00,37.09,37.13,37.03,37.12,406900.0,26.2695,26.2979,26.227,26.2908,406900.0
2008-02-28 12:00:00,37.12,37.17,37.06,37.13,149800.0,26.2908,26.3262,26.2483,26.2979,149800.0
2008-02-28 12:30:00,37.11,37.21,37.11,37.16,136900.0,26.2837,26.3545,26.2837,26.3191,136900.0
2008-02-28 13:00:00,37.14,37.27,37.12,37.15,172200.0,26.305,26.397,26.2908,26.312,172200.0
2008-02-28 13:30:00,37.16,37.21,37.13,37.2,179100.0,26.3191,26.3545,26.2979,26.3475,179100.0
2008-02-28 14:00:00,37.21,37.38,37.15,37.34,373600.0,26.3545,26.4749,26.312,26.4466,373600.0
2008-02-28 14:30:00,37.33,37.44,37.33,37.44,167300.0,26.4395,26.5174,26.4395,26.5174,167300.0
2008-02-28 15:00:00,37.43,37.45,37.24,37.26,159400.0,26.5104,26.5245,26.3758,26.3899,159400.0
2008-02-28 15:30:00,37.25,37.36,37.25,37.28,607200.0,26.3829,26.4608,26.3829,26.4041,607200.0
2008-02-29 09:30:00,36.98,36.99,36.75,36.82,1231600.0,26.1916,26.1987,26.0287,26.0783,1231600.0
2008-02-29 10:00:00,36.82,36.83,36.68,36.72,545400.0,26.0783,26.0854,25.9792,26.0075,545400.0
2008-02-29 10:30:00,36.72,36.73,36.66,36.7,226500.0,26.0075,26.0146,25.965,25.9933,226500.0
2008-02-29 11:00:00,36.7,36.72,36.66,36.69,361100.0,25.9933,26.0075,25.965,25.9862,361100.0
2008-02-29 11:30:00,36.69,36.75,36.68,36.71,291900.0,25.9862,26.0287,25.9792,26.0004,291900.0
2008-02-29 12:00:00,36.72,36.81,36.65,36.8,209200.0,26.0075,26.0712,25.9579,26.0641,209200.0
2008-02-29 12:30:00,36.79,36.8,36.7,36.75,106700.0,26.0571,26.0641,25.9933,26.0287,106700.0
2008-02-29 13:00:00,36.74,36.79,36.7,36.72,481500.0,26.0216,26.0571,25.9933,26.0075,481500.0
2008-02-29 13:30:00,36.71,36.71,36.55,36.55,640300.0,26.0004,26.0004,25.8871,25.8871,640300.0
2008-02-29 14:00:00,36.55,36.61,36.52,36.58,213300.0,25.8871,25.9296,25.8658,25.9083,213300.0
2008-02-29 14:30:00,36.59,36.62,36.52,36.59,481600.0,25.9154,25.9367,25.8658,25.9154,481600.0
2008-02-29 15:00:00,36.59,36.62,36.52,36.59,163700.0,25.9154,25.9367,25.8658,25.9154,163700.0
2008-02-29 15:30:00,36.58,36.59,36.3,36.4,1300900.0,25.9083,25.9154,25.71,25.7808,1300900.0
2008-03-03 09:30:00,36.0,36.42,35.99,36.22,373200.0,25.4975,25.795,25.4905,25.6534,373200.0
2008-03-03 10:00:00,36.22,36.69,36.2,36.58,733500.0,25.6534,25.9862,25.6392,25.9083,733500.0
2008-03-03 10:30:00,36.57,36.57,36.35,36.4,288100.0,25.9012,25.9012,25.7454,25.7808,288100.0
2008-03-03 11:00:00,36.39,36.45,36.32,36.44,108800.0,25.7738,25.8163,25.7242,25.8092,108800.0
2008-03-03 11:30:00,36.44,36.58,36.42,36.55,151800.0,25.8092,25.9083,25.795,25.8871,151800.0
2008-03-03 12:00:00,36.54,36.63,36.47,36.6,121500.0,25.88,25.9437,25.8304,25.9225,121500.0
2008-03-03 12:30:00,36.59,36.63,36.43,36.47,55700.0,25.9154,25.9437,25.8021,25.8304,55700.0
2008-03-03 13:00:00,36.48,36.52,36.43,36.52,121300.0,25.8375,25.8658,25.8021,25.8658,121300.0
2008-03-03 13:30:00,36.52,36.58,36.45,36.45,199300.0,25.8658,25.9083,25.8163,25.8163,199300.0
2008-03-03 14:00:00,36.45,36.53,36.39,36.43,117400.0,25.8163,25.8729,25.7738,25.8021,117400.0
2008-03-03 14:30:00,36.43,36.49,36.27,36.3,201600.0,25.8021,25.8446,25.6888,25.71,201600.0
2008-03-03 15:00:00,36.31,36.46,36.3,36.42,150700.0,25.7171,25.8233,25.71,25.795,150700.0
2008-03-03 15:30:00,36.42,36.64,36.39,36.63,828700.0,25.795,25.9508,25.7738,25.9437,828700.0
2008-03-04 09:30:00,36.24,36.44,36.14,36.41,338900.0,25.6675,25.8092,25.5967,25.7879,338900.0
2008-03-04 10:00:00,36.41,36.45,36.32,36.33,955500.0,25.7879,25.8163,25.7242,25.7313,955500.0
2008-03-04 10:30:00,36.33,36.35,36.23,36.23,163600.0,25.7313,25.7454,25.6604,25.6604,163600.0
2008-03-04 11:00:00,36.2,36.23,36.16,36.18,305400.0,25.6392,25.6604,25.6109,25.625,305400.0
2008-03-04 11:30:00,36.2,36.21,36.06,36.09,251000.0,25.6392,25.6463,25.54,25.5613,251000.0
2008-03-04 12:00:00,36.09,36.2,36.08,36.19,67400.0,25.5613,25.6392,25.5542,25.6321,67400.0
2008-03-04 12:30:00,36.19,36.24,36.06,36.1,50400.0,25.6321,25.6675,25.54,25.5684,50400.0
2008-03-04 13:00:00,36.09,36.23,36.01,36.21,341800.0,25.5613,25.6604,25.5046,25.6463,341800.0
2008-03-04 13:30:00,36.21,36.22,36.0,36.04,567000.0,25.6463,25.6534,25.4975,25.5259,567000.0
2008-03-04 14:00:00,36.04,36.11,35.97,36.04,562200.0,25.5259,25.5754,25.4763,25.5259,562200.0
2008-03-04 14:30:00,36.04,36.24,36.0,36.13,285000.0,25.5259,25.6675,25.4975,25.5896,285000.0
2008-03-04 15:00:00,36.12,36.49,36.09,36.33,384400.0,25.5825,25.8446,25.5613,25.7313,384400.0
2008-03-04 15:30:00,36.32,36.56,36.3,36.45,427800.0,25.7242,25.8942,25.71,25.8163,427800.0
2008-03-05 09:30:00,36.38,36.66,36.38,36.66,421500.0,25.7667,25.965,25.7667,25.965,421500.0
2008-03-05 10:00:00,36.66,36.92,36.66,36.84,296400.0,25.965,26.1491,25.965,26.0925,296400.0
2008-03-05 10:30:00,36.82,36.91,36.77,36.85,186000.0,26.0783,26.1421,26.0429,26.0996,186000.0
2008-03-05 11:00:00,36.85,36.91,36.82,36.9,124000.0,26.0996,26.1421,26.0783,26.135,124000.0
2008-03-05 11:30:00,36.89,36.94,36.84,36.9,120900.0,26.1279,26.1633,26.0925,26.135,120900.0
2008-03-05 12:00:00,36.91,37.03,36.72,36.73,564500.0,26.1421,26.227,26.0075,26.0146,564500.0
2008-03-05 12:30:00,36.76,36.79,36.66,36.75,434800.0,26.0358,26.0571,25.965,26.0287,434800.0
2008-03-05 13:00:00,36.75,36.79,36.56,36.58,131600.0,26.0287,26.0571,25.8942,25.9083,131600.0
2008-03-05 13:30:00,36.57,36.6,36.41,36.46,233500.0,25.9012,25.9225,25.7879,25.8233,233500.0
2008-03-05 14:00:00,36.47,36.61,36.41,36.57,145700.0,25.8304,25.9296,25.7879,25.9012,145700.0
2008-03-05 14:30:00,36.57,36.71,36.53,36.64,406800.0,25.9012,26.0004,25.8729,25.9508,406800.0
2008-03-05 15:00:00,36.66,36.69,36.49,36.67,422500.0,25.965,25.9862,25.8446,25.9721,422500.0
2008-03-05 15:30:00,36.64,36.84,36.63,36.83,1246200.0,25.9508,26.0925,25.9437,26.0854,1246200.0
2008-03-06 09:30:00,36.87,36.87,36.46,36.49,651900.0,26.1137,26.1137,25.8233,25.8446,651900.0
2008-03-06 10:00:00,36.52,36.52,36.32,36.48,164900.0,25.8658,25.8658,25.7242,25.8375,164900.0
2008-03-06 10:30:00,36.48,36.58,36.44,36.48,370900.0,25.8375,25.9083,25.8092,25.8375,370900.0
2008-03-06 11:00:00,36.49,36.52,36.37,36.44,322400.0,25.8446,25.8658,25.7596,25.8092,322400.0
2008-03-06 11:30:00,36.44,36.54,36.4,36.51,201200.0,25.8092,25.88,25.7808,25.8587,201200.0
2008-03-06 12:00:00,36.52,36.52,36.37,36.48,773800.0,25.8658,25.8658,25.7596,25.8375,773800.0
2008-03-06 12:30:00,36.48,36.55,36.4,36.4,187200.0,25.8375,25.8871,25.7808,25.7808,187200.0
2008-03-06 13:00:00,36.42,36.48,36.37,36.37,246000.0,25.795,25.8375,25.7596,25.7596,246000.0
2008-03-06 13:30:00,36.36,36.45,36.33,36.39,171300.0,25.7525,25.8163,25.7313,25.7738,171300.0
2008-03-06 14:00:00,36.39,36.48,36.32,36.32,166900.0,25.7738,25.8375,25.7242,25.7242,166900.0
2008-03-06 14:30:00,36.33,36.45,36.31,36.38,143900.0,25.7313,25.8163,25.7171,25.7667,143900.0
2008-03-06 15:00:00,36.37,36.42,36.24,36.41,434600.0,25.7596,25.795,25.6675,25.7879,434600.0
2008-03-06 15:30:00,36.41,36.42,36.13,36.14,1276100.0,25.7879,25.795,25.5896,25.5967,1276100.0
2008-03-07 09:30:00,36.01,36.13,35.5,36.11,948600.0,25.5046,25.5896,25.1434,25.5754,948600.0
2008-03-07 10:00:00,36.1,36.19,36.02,36.08,738400.0,25.5684,25.6321,25.5117,25.5542,738400.0
2008-03-07 10:30:00,36.09,36.28,36.02,36.03,275300.0,25.5613,25.6958,25.5117,25.5188,275300.0
2008-03-07 11:00:00,36.03,36.04,35.86,35.87,166200.0,25.5188,25.5259,25.3984,25.4055,166200.0
2008-03-07 11:30:00,35.87,35.96,35.77,35.8,285700.0,25.4055,25.4692,25.3346,25.3559,285700.0
2008-03-07 12:00:00,35.8,35.8,35.66,35.72,270400.0,25.3559,25.3559,25.2567,25.2992,270400.0
2008-03-07 12:30:00,35.73,35.78,35.67,35.76,174600.0,25.3063,25.3417,25.2638,25.3275,174600.0
2008-03-07 13:00:00,35.76,35.76,35.59,35.62,1115400.0,25.3275,25.3275,25.2071,25.2284,1115400.0
2008-03-07 13:30:00,35.62,35.62,35.47,35.5,789500.0,25.2284,25.2284,25.1222,25.1434,789500.0
2008-03-07 14:00:00,35.5,35.56,35.41,35.48,379400.0,25.1434,25.1859,25.0797,25.1292,379400.0
2008-03-07 14:30:00,35.47,35.63,35.39,35.63,308100.0,25.1222,25.2355,25.0655,25.2355,308100.0
2008-03-07 15:00:00,35.63,35.84,35.5,35.67,513800.0,25.2355,25.3842,25.1434,25.2638,513800.0
2008-03-07 15:30:00,35.67,35.74,35.53,35.61,1048500.0,25.2638,25.3134,25.1646,25.2213,1048500.0
2008-03-10 09:30:00,35.57,35.71,35.3,35.38,393300.0,25.193,25.2921,25.0017,25.0584,393300.0
2008-03-10 10:00:00,35.39,35.46,35.28,35.37,890900.0,25.0655,25.1151,24.9876,25.0513,890900.0
2008-03-10 10:30:00,35.38,35.58,35.38,35.5,580800.0,25.0584,25.2001,25.0584,25.1434,580800.0
2008-03-10 11:00:00,35.5,35.58,35.32,35.32,261800.0,25.1434,25.2001,25.0159,25.0159,261800.0
2008-03-10 11:30:00,35.33,35.34,35.21,35.29,133600.0,25.023,25.0301,24.938,24.9947,133600.0
2008-03-10 12:00:00,35.29,35.31,35.14,35.19,691900.0,24.9947,25.0088,24.8884,24.9238,691900.0
2008-03-10 12:30:00,35.19,35.35,35.16,35.31,310400.0,24.9238,25.0372,24.9026,25.0088,310400.0
2008-03-10 13:00:00,35.32,35.32,35.16,35.18,110400.0,25.0159,25.0159,24.9026,24.9168,110400.0
2008-03-10 13:30:00,35.17,35.23,35.06,35.06,166200.0,24.9097,24.9522,24.8318,24.8318,166200.0
2008-03-10 14:00:00,35.06,35.11,34.89,34.99,486300.0,24.8318,24.8672,24.7114,24.7822,486300.0
2008-03-10 14:30:00,34.99,35.12,34.96,35.0,325000.0,24.7822,24.8743,24.7609,24.7893,325000.0
2008-03-10 15:00:00,35.0,35.07,34.93,35.05,377500.0,24.7893,24.8388,24.7397,24.8247,377500.0
2008-03-10 15:30:00,35.04,35.08,34.9,34.97,891300.0,24.8176,24.8459,24.7184,24.768,891300.0
2008-03-11 09:30:00,35.61,35.81,35.51,35.52,1000200.0,25.2213,25.363,25.1505,25.1576,1000200.0
2008-03-11 10:00:00,35.52,35.7,35.51,35.67,876900.0,25.1576,25.2851,25.1505,25.2638,876900.0
2008-03-11 10:30:00,35.68,35.68,35.51,35.59,307700.0,25.2709,25.2709,25.1505,25.2071,307700.0
2008-03-11 11:00:00,35.6,35.62,35.38,35.48,333800.0,25.2142,25.2284,25.0584,25.1292,333800.0
2008-03-11 11:30:00,35.48,35.51,35.29,35.35,411300.0,25.1292,25.1505,24.9947,25.0372,411300.0
2008-03-11 12:00:00,35.36,35.51,35.34,35.42,273500.0,25.0442,25.1505,25.0301,25.0867,273500.0
2008-03-11 12:30:00,35.42,35.5,35.33,35.47,344400.0,25.0867,25.1434,25.023,25.1222,344400.0
2008-03-11 13:00:00,35.46,35.66,35.43,35.66,731300.0,25.1151,25.2567,25.0938,25.2567,731300.0
2008-03-11 13:30:00,35.66,35.67,35.5,35.63,299400.0,25.2567,25.2638,25.1434,25.2355,299400.0
2008-03-11 14:00:00,35.63,35.75,35.63,35.66,473400.0,25.2355,25.3205,25.2355,25.2567,473400.0
2008-03-11 14:30:00,35.66,35.94,35.64,35.9,821200.0,25.2567,25.455,25.2426,25.4267,821200.0
2008-03-11 15:00:00,35.91,36.09,35.86,36.09,1266800.0,25.4338,25.5613,25.3984,25.5613,1266800.0
2008-03-11 15:30:00,36.08,36.19,35.97,36.18,852400.0,25.5542,25.6321,25.4763,25.625,852400.0
2008-03-12 09:30:00,36.12,36.47,36.12,36.24,937800.0,25.5825,25.8304,25.5825,25.6675,937800.0
2008-03-12 10:00:00,36.24,36.31,36.16,36.27,604800.0,25.6675,25.7171,25.6109,25.6888,604800.0
2008-03-12 10:30:00,36.28,36.49,36.28,36.48,268600.0,25.6958,25.8446,25.6958,25.8375,268600.0
2008-03-12 11:00:00,36.48,36.67,36.48,36.63,184500.0,25.8375,25.9721,25.8375,25.9437,184500.0
2008-03-12 11:30:00,36.64,36.68,36.57,36.58,482100.0,25.9508,25.9792,25.9012,25.9083,482100.0
2008-03-12 12:00:00,36.6,36.64,36.5,36.51,89300.0,25.9225,25.9508,25.8517,25.8587,89300.0
2008-03-12 12:30:00,36.51,36.58,36.44,36.52,290600.0,25.8587,25.9083,25.8092,25.8658,290600.0
2008-03-12 13:00:00,36.52,36.6,36.47,36.58,460500.0,25.8658,25.9225,25.8304,25.9083,460500.0
2008-03-12 13:30:00,36.56,36.56,36.37,36.4,99300.0,25.8942,25.8942,25.7596,25.7808,99300.0
2008-03-12 14:00:00,36.4,36.5,36.35,36.39,721400.0,25.7808,25.8517,25.7454,25.7738,721400.0
2008-03-12 14:30:00,36.38,36.49,36.36,36.39,154800.0,25.7667,25.8446,25.7525,25.7738,154800.0
2008-03-12 15:00:00,36.39,36.45,36.33,36.35,401500.0,25.7738,25.8163,25.7313,25.7454,401500.0
2008-03-12 15:30:00,36.36,36.4,36.19,36.26,525000.0,25.7525,25.7808,25.6321,25.6817,525000.0
2008-03-13 09:30:00,35.42,35.86,35.42,35.67,769300.0,25.0867,25.3984,25.0867,25.2638,769300.0
2008-03-13 10:00:00,35.67,35.79,35.57,35.63,554800.0,25.2638,25.3488,25.193,25.2355,554800.0
2008-03-13 10:30:00,35.64,35.67,35.54,35.61,316600.0,25.2426,25.2638,25.1717,25.2213,316600.0
2008-03-13 11:00:00,35.61,36.08,35.57,36.02,940100.0,25.2213,25.5542,25.193,25.5117,940100.0
2008-03-13 11:30:00,36.02,36.13,35.91,36.1,406000.0,25.5117,25.5896,25.4338,25.5684,406000.0
2008-03-13 12:00:00,36.1,36.24,36.09,36.12,222100.0,25.5684,25.6675,25.5613,25.5825,222100.0
2008-03-13 12:30:00,36.12,36.15,35.94,36.04,339100.0,25.5825,25.6038,25.455,25.5259,339100.0
2008-03-13 13:00:00,36.04,36.42,36.01,36.4,409600.0,25.5259,25.795,25.5046,25.7808,409600.0
2008-03-13 13:30:00,36.4,36.58,36.29,36.48,572600.0,25.7808,25.9083,25.7029,25.8375,572600.0
2008-03-13 14:00:00,36.48,36.63,36.44,36.58,653000.0,25.8375,25.9437,25.8092,25.9083,653000.0
2008-03-13 14:30:00,36.58,36.58,36.35,36.47,495200.0,25.9083,25.9083,25.7454,25.8304,495200.0
2008-03-13 15:00:00,36.48,36.55,36.38,36.48,497900.0,25.8375,25.8871,25.7667,25.8375,497900.0
2008-03-13 15:30:00,36.49,36.59,36.4,36.5,1202900.0,25.8446,25.9154,25.7808,25.8517,1202900.0
2008-03-14 09:30:00,37.01,37.01,35.88,35.88,878300.0,26.2129,26.2129,25.4125,25.4125,878300.0
2008-03-14 10:00:00,35.87,36.31,35.61,36.11,1046600.0,25.4055,25.7171,25.2213,25.5754,1046600.0
2008-03-14 10:30:00,36.11,36.23,35.82,36.15,788400.0,25.5754,25.6604,25.37,25.6038,788400.0
2008-03-14 11:00:00,36.14,36.22,35.87,35.93,1349800.0,25.5967,25.6534,25.4055,25.448,1349800.0
2008-03-14 11:30:00,35.91,36.2,35.87,35.92,464500.0,25.4338,25.6392,25.4055,25.4409,464500.0
2008-03-14 12:00:00,35.92,36.02,35.86,35.87,623400.0,25.4409,25.5117,25.3984,25.4055,623400.0
2008-03-14 12:30:00,35.87,35.93,35.69,35.83,1065000.0,25.4055,25.448,25.278,25.3771,1065000.0
2008-03-14 13:00:00,35.83,35.86,35.67,35.73,589700.0,25.3771,25.3984,25.2638,25.3063,589700.0
2008-03-14 13:30:00,35.74,35.94,35.68,35.72,770400.0,25.3134,25.455,25.2709,25.2992,770400.0
2008-03-14 14:00:00,35.73,35.84,35.56,35.62,543000.0,25.3063,25.3842,25.1859,25.2284,543000.0
2008-03-14 14:30:00,35.61,35.79,35.49,35.69,649400.0,25.2213,25.3488,25.1363,25.278,649400.0
2008-03-14 15:00:00,35.68,36.3,35.65,36.17,823100.0,25.2709,25.71,25.2496,25.6179,823100.0
2008-03-14 15:30:00,36.17,36.2,35.8,36.0,2017100.0,25.6179,25.6392,25.3559,25.4975,2017100.0
2008-03-17 09:30:00,35.13,35.59,35.13,35.54,787500.0,24.8813,25.2071,24.8813,25.1717,787500.0
2008-03-17 10:00:00,35.54,35.87,35.5,35.78,858900.0,25.1717,25.4055,25.1434,25.3417,858900.0
2008-03-17 10:30:00,35.79,35.95,35.63,35.74,608900.0,25.3488,25.4621,25.2355,25.3134,608900.0
2008-03-17 11:00:00,35.77,35.84,35.58,35.62,413900.0,25.3346,25.3842,25.2001,25.2284,413900.0
2008-03-17 11:30:00,35.63,35.73,35.52,35.53,638700.0,25.2355,25.3063,25.1576,25.1646,638700.0
2008-03-17 12:00:00,35.53,35.59,35.39,35.46,292500.0,25.1646,25.2071,25.0655,25.1151,292500.0
2008-03-17 12:30:00,35.45,35.65,35.41,35.63,219700.0,25.108,25.2496,25.0797,25.2355,219700.0
2008-03-17 13:00:00,35.64,35.65,35.36,35.49,220600.0,25.2426,25.2496,25.0442,25.1363,220600.0
2008-03-17 13:30:00,35.49,35.64,35.41,35.63,465900.0,25.1363,25.2426,25.0797,25.2355,465900.0
2008-03-17 14:00:00,35.63,35.84,35.59,35.68,388700.0,25.2355,25.3842,25.2071,25.2709,388700.0
2008-03-17 14:30:00,35.68,35.91,35.63,35.83,1073000.0,25.2709,25.4338,25.2355,25.3771,1073000.0
2008-03-17 15:00:00,35.83,36.1,35.78,35.98,726200.0,25.3771,25.5684,25.3417,25.4834,726200.0
2008-03-17 15:30:00,35.98,36.24,35.85,35.85,2222200.0,25.4834,25.6675,25.3913,25.3913,2222200.0
2008-03-18 09:30:00,36.55,36.75,36.37,36.62,1196800.0,25.8871,26.0287,25.7596,25.9367,1196800.0
2008-03-18 10:00:00,36.63,36.72,36.62,36.69,982200.0,25.9437,26.0075,25.9367,25.9862,982200.0
2008-03-18 10:30:00,36.7,36.76,36.66,36.73,153800.0,25.9933,26.0358,25.965,26.0146,153800.0
2008-03-18 11:00:00,36.73,36.82,36.73,36.78,457000.0,26.0146,26.0783,26.0146,26.05,457000.0
2008-03-18 11:30:00,36.78,36.81,36.71,36.72,97100.0,26.05,26.0712,26.0004,26.0075,97100.0
2008-03-18 12:00:00,36.72,36.74,36.67,36.7,99000.0,26.0075,26.0216,25.9721,25.9933,99000.0
2008-03-18 12:30:00,36.7,36.76,36.69,36.72,130600.0,25.9933,26.0358,25.9862,26.0075,130600.0
2008-03-18 13:00:00,36.72,36.83,36.72,36.79,130600.0,26.0075,26.0854,26.0075,26.0571,130600.0
2008-03-18 13:30:00,36.8,36.84,36.77,36.83,199500.0,26.0641,26.0925,26.0429,26.0854,199500.0
2008-03-18 14:00:00,36.82,36.84,36.5,36.57,1123300.0,26.0783,26.0925,25.8517,25.9012,1123300.0
2008-03-18 14:30:00,36.56,37.0,36.37,36.98,1290100.0,25.8942,26.2058,25.7596,26.1916,1290100.0
2008-03-18 15:00:00,36.99,37.13,36.88,37.05,1956200.0,26.1987,26.2979,26.1208,26.2412,1956200.0
2008-03-18 15:30:00,37.05,37.3,37.02,37.29,1463300.0,26.2412,26.4183,26.22,26.4112,1463300.0
2008-03-19 09:30:00,37.17,37.57,37.16,37.26,468600.0,26.3262,26.6095,26.3191,26.3899,468600.0
2008-03-19 10:00:00,37.26,37.4,37.21,37.23,373400.0,26.3899,26.4891,26.3545,26.3687,373400.0
2008-03-19 10:30:00,37.22,37.25,37.08,37.23,243700.0,26.3616,26.3829,26.2625,26.3687,243700.0
2008-03-19 11:00:00,37.22,37.39,37.15,37.36,423400.0,26.3616,26.482,26.312,26.4608,423400.0
2008-03-19 11:30:00,37.37,37.4,37.29,37.29,150200.0,26.4679,26.4891,26.4112,26.4112,150200.0
2008-03-19 12:00:00,37.29,37.32,37.08,37.11,278000.0,26.4112,26.4324,26.2625,26.2837,278000.0
2008-03-19 12:30:00,37.12,37.14,36.96,36.99,147300.0,26.2908,26.305,26.1775,26.1987,147300.0
2008-03-19 13:00:00,37.0,37.14,36.91,36.93,241000.0,26.2058,26.305,26.1421,26.1562,241000.0
2008-03-19 13:30:00,36.92,36.96,36.68,36.77,312100.0,26.1491,26.1775,25.9792,26.0429,312100.0
2008-03-19 14:00:00,36.77,36.82,36.61,36.72,652900.0,26.0429,26.0783,25.9296,26.0075,652900.0
2008-03-19 14:30:00,36.73,36.88,36.54,36.87,396400.0,26.0146,26.1208,25.88,26.1137,396400.0
2008-03-19 15:00:00,36.86,36.96,36.58,36.62,344300.0,26.1066,26.1775,25.9083,25.9367,344300.0
2008-03-19 15:30:00,36.62,36.67,36.37,36.37,1069300.0,25.9367,25.9721,25.7596,25.7596,1069300.0
2008-03-20 09:30:00,36.3,36.45,36.02,36.29,381000.0,25.8227,25.9294,25.6235,25.8155,381000.0
2008-03-20 10:00:00,36.29,36.5,36.28,36.35,376600.0,25.8155,25.9649,25.8084,25.8582,376600.0
2008-03-20 10:30:00,36.35,36.49,36.3,36.49,197900.0,25.8582,25.9578,25.8227,25.9578,197900.0
2008-03-20 11:00:00,36.49,36.53,36.41,36.53,202700.0,25.9578,25.9863,25.9009,25.9863,202700.0
2008-03-20 11:30:00,36.53,36.53,36.26,36.31,170400.0,25.9863,25.9863,25.7942,25.8298,170400.0
2008-03-20 12:00:00,36.31,36.49,36.31,36.37,250400.0,25.8298,25.9578,25.8298,25.8724,250400.0
2008-03-20 12:30:00,36.38,36.4,36.29,36.33,201800.0,25.8796,25.8938,25.8155,25.844,201800.0
2008-03-20 13:00:00,36.32,36.45,36.32,36.44,188200.0,25.8369,25.9294,25.8369,25.9222,188200.0
2008-03-20 13:30:00,36.43,36.56,36.42,36.56,121500.0,25.9151,26.0076,25.908,26.0076,121500.0
2008-03-20 14:00:00,36.55,36.63,36.5,36.59,185200.0,26.0005,26.0574,25.9649,26.0289,185200.0
2008-03-20 14:30:00,36.59,36.73,36.57,36.73,654000.0,26.0289,26.1285,26.0147,26.1285,654000.0
2008-03-20 15:00:00,36.71,36.85,36.67,36.67,329300.0,26.1143,26.2139,26.0859,26.0859,329300.0
2008-03-20 15:30:00,36.68,36.77,36.59,36.74,693400.0,26.093,26.157,26.0289,26.1357,693400.0
2008-03-24 09:30:00,37.04,37.1,36.81,36.98,340100.0,26.3491,26.3917,26.1854,26.3064,340100.0
2008-03-24 10:00:00,36.99,37.23,36.99,37.21,372200.0,26.3135,26.4842,26.3135,26.47,372200.0
2008-03-24 10:30:00,37.2,37.27,37.16,37.17,173600.0,26.4629,26.5127,26.4344,26.4415,173600.0
2008-03-24 11:00:00,37.17,37.26,37.13,37.25,73900.0,26.4415,26.5056,26.4131,26.4985,73900.0
2008-03-24 11:30:00,37.24,37.36,37.24,37.29,113200.0,26.4913,26.5767,26.4913,26.5269,113200.0
2008-03-24 12:00:00,37.29,37.3,37.26,37.29,85100.0,26.5269,26.534,26.5056,26.5269,85100.0
2008-03-24 12:30:00,37.3,37.42,37.3,37.38,180200.0,26.534,26.6194,26.534,26.5909,180200.0
2008-03-24 13:00:00,37.38,37.41,37.35,37.39,85600.0,26.5909,26.6123,26.5696,26.598,85600.0
2008-03-24 13:30:00,37.4,37.44,37.36,37.44,107500.0,26.6052,26.6336,26.5767,26.6336,107500.0
2008-03-24 14:00:00,37.43,37.43,37.31,37.4,256000.0,26.6265,26.6265,26.5411,26.6052,256000.0
2008-03-24 14:30:00,37.4,37.45,37.31,37.33,470900.0,26.6052,26.6407,26.5411,26.5554,470900.0
2008-03-24 15:00:00,37.32,37.43,37.29,37.33,266000.0,26.5482,26.6265,26.5269,26.5554,266000.0
2008-03-24 15:30:00,37.32,37.39,37.26,37.27,1237700.0,26.5482,26.598,26.5056,26.5127,1237700.0
2008-03-25 09:30:00,37.39,37.51,37.23,37.23,917500.0,26.598,26.6834,26.4842,26.4842,917500.0
2008-03-25 10:00:00,37.23,37.26,37.1,37.18,773500.0,26.4842,26.5056,26.3917,26.4487,773500.0
2008-03-25 10:30:00,37.18,37.32,37.09,37.28,779900.0,26.4487,26.5482,26.3846,26.5198,779900.0
2008-03-25 11:00:00,37.29,37.44,37.26,37.39,175000.0,26.5269,26.6336,26.5056,26.598,175000.0
2008-03-25 11:30:00,37.39,37.49,37.37,37.38,247600.0,26.598,26.6692,26.5838,26.5909,247600.0
2008-03-25 12:00:00,37.38,37.6,37.35,37.59,732100.0,26.5909,26.7474,26.5696,26.7403,732100.0
2008-03-25 12:30:00,37.58,37.61,37.52,37.59,121700.0,26.7332,26.7545,26.6905,26.7403,121700.0
2008-03-25 13:00:00,37.58,37.61,37.54,37.59,132100.0,26.7332,26.7545,26.7047,26.7403,132100.0
2008-03-25 13:30:00,37.6,37.72,37.58,37.72,222900.0,26.7474,26.8328,26.7332,26.8328,222900.0
2008-03-25 14:00:00,37.72,37.73,37.66,37.67,184700.0,26.8328,26.8399,26.7901,26.7972,184700.0
2008-03-25 14:30:00,37.68,37.77,37.62,37.75,705100.0,26.8043,26.8684,26.7617,26.8541,705100.0
2008-03-25 15:00:00,37.75,37.77,37.69,37.72,261800.0,26.8541,26.8684,26.8115,26.8328,261800.0
2008-03-25 15:30:00,37.73,37.75,37.58,37.59,680800.0,26.8399,26.8541,26.7332,26.7403,680800.0
2008-03-26 09:30:00,37.37,37.45,37.25,37.36,312700.0,26.5838,26.6407,26.4985,26.5767,312700.0
2008-03-26 10:00:00,37.37,37.49,37.37,37.41,192200.0,26.5838,26.6692,26.5838,26.6123,192200.0
2008-03-26 10:30:00,37.41,37.41,37.18,37.25,131000.0,26.6123,26.6123,26.4487,26.4985,131000.0
2008-03-26 11:00:00,37.25,37.33,37.16,37.33,81200.0,26.4985,26.5554,26.4344,26.5554,81200.0
2008-03-26 11:30:00,37.33,37.36,37.23,37.31,87100.0,26.5554,26.5767,26.4842,26.5411,87100.0
2008-03-26 12:00:00,37.3,37.35,37.24,37.28,199500.0,26.534,26.5696,26.4913,26.5198,199500.0
2008-03-26 12:30:00,37.28,37.29,37.15,37.19,649700.0,26.5198,26.5269,26.4273,26.4558,649700.0
2008-03-26 13:00:00,37.19,37.23,37.17,37.21,99200.0,26.4558,26.4842,26.4415,26.47,99200.0
2008-03-26 13:30:00,37.21,37.23,37.15,37.23,110100.0,26.47,26.4842,26.4273,26.4842,110100.0
2008-03-26 14:00:00,37.22,37.3,37.19,37.27,198900.0,26.4771,26.534,26.4558,26.5127,198900.0
2008-03-26 14:30:00,37.26,37.42,37.23,37.42,153000.0,26.5056,26.6194,26.4842,26.6194,153000.0
2008-03-26 15:00:00,37.42,37.45,37.28,37.3,445700.0,26.6194,26.6407,26.5198,26.534,445700.0
2008-03-26 15:30:00,37.3,37.39,37.25,37.39,254200.0,26.534,26.598,26.4985,26.598,254200.0
2008-03-27 09:30:00,37.24,37.62,37.22,37.29,139100.0,26.4913,26.7617,26.4771,26.5269,139100.0
2008-03-27 10:00:00,37.3,37.32,37.02,37.04,153300.0,26.534,26.5482,26.3348,26.3491,153300.0
2008-03-27 10:30:00,37.04,37.14,36.98,37.12,214100.0,26.3491,26.4202,26.3064,26.406,214100.0
2008-03-27 11:00:00,37.11,37.2,37.07,37.11,156800.0,26.3989,26.4629,26.3704,26.3989,156800.0
2008-03-27 11:30:00,37.1,37.27,37.08,37.2,1192200.0,26.3917,26.5127,26.3775,26.4629,1192200.0
2008-03-27 12:00:00,37.19,37.3,37.14,37.3,97800.0,26.4558,26.534,26.4202,26.534,97800.0
2008-03-27 12:30:00,37.3,37.38,37.29,37.29,111200.0,26.534,26.5909,26.5269,26.5269,111200.0
2008-03-27 13:00:00,37.27,37.37,37.26,37.27,37400.0,26.5127,26.5838,26.5056,26.5127,37400.0
2008-03-27 13:30:00,37.27,37.27,37.05,37.11,134700.0,26.5127,26.5127,26.3562,26.3989,134700.0
2008-03-27 14:00:00,37.11,37.18,37.04,37.14,190100.0,26.3989,26.4487,26.3491,26.4202,190100.0
2008-03-27 14:30:00,37.13,37.3,37.13,37.2,141500.0,26.4131,26.534,26.4131,26.4629,141500.0
2008-03-27 15:00:00,37.2,37.24,37.1,37.15,203200.0,26.4629,26.4913,26.3917,26.4273,203200.0
2008-03-27 15:30:00,37.15,37.18,36.92,36.92,963400.0,26.4273,26.4487,26.2637,26.2637,963400.0
2008-03-28 09:30:00,37.28,37.28,37.03,37.2,873700.0,26.5198,26.5198,26.3419,26.4629,873700.0
2008-03-28 10:00:00,37.19,37.32,37.13,37.21,289600.0,26.4558,26.5482,26.4131,26.47,289600.0
2008-03-28 10:30:00,37.2,37.23,37.09,37.13,249300.0,26.4629,26.4842,26.3846,26.4131,249300.0
2008-03-28 11:00:00,37.13,37.21,37.09,37.2,252900.0,26.4131,26.47,26.3846,26.4629,252900.0
2008-03-28 11:30:00,37.2,37.23,37.18,37.19,234000.0,26.4629,26.4842,26.4487,26.4558,234000.0
2008-03-28 12:00:00,37.2,37.2,37.07,37.15,142100.0,26.4629,26.4629,26.3704,26.4273,142100.0
2008-03-28 12:30:00,37.15,37.17,37.04,37.06,97500.0,26.4273,26.4415,26.3491,26.3633,97500.0
2008-03-28 13:00:00,37.07,37.12,37.06,37.11,75200.0,26.3704,26.406,26.3633,26.3989,75200.0
2008-03-28 13:30:00,37.11,37.11,36.97,36.99,104700.0,26.3989,26.3989,26.2993,26.3135,104700.0
2008-03-28 14:00:00,36.99,37.07,36.98,37.0,153100.0,26.3135,26.3704,26.3064,26.3206,153100.0
2008-03-28 14:30:00,37.0,37.05,36.95,37.05,133700.0,26.3206,26.3562,26.285,26.3562,133700.0
2008-03-28 15:00:00,37.04,37.04,36.83,36.92,256500.0,26.3491,26.3491,26.1997,26.2637,256500.0
2008-03-28 15:30:00,36.9,36.95,36.81,36.87,392700.0,26.2495,26.285,26.1854,26.2281,392700.0
2008-03-31 09:30:00,37.0,37.11,36.78,37.01,677800.0,26.3206,26.3989,26.1641,26.3277,677800.0
2008-03-31 10:00:00,36.99,37.0,36.77,36.78,188500.0,26.3135,26.3206,26.157,26.1641,188500.0
2008-03-31 10:30:00,36.79,36.89,36.77,36.89,211100.0,26.1712,26.2424,26.157,26.2424,211100.0
2008-03-31 11:00:00,36.88,36.94,36.84,36.93,195300.0,26.2352,26.2779,26.2068,26.2708,195300.0
2008-03-31 11:30:00,36.92,37.02,36.92,36.96,1065300.0,26.2637,26.3348,26.2637,26.2922,1065300.0
2008-03-31 12:00:00,36.96,36.99,36.92,36.96,41000.0,26.2922,26.3135,26.2637,26.2922,41000.0
2008-03-31 12:30:00,36.97,37.08,36.97,37.08,63700.0,26.2993,26.3775,26.2993,26.3775,63700.0
2008-03-31 13:00:00,37.07,37.19,37.06,37.19,109000.0,26.3704,26.4558,26.3633,26.4558,109000.0
2008-03-31 13:30:00,37.18,37.22,37.12,37.16,79600.0,26.4487,26.4771,26.406,26.4344,79600.0
2008-03-31 14:00:00,37.15,37.16,37.11,37.13,138200.0,26.4273,26.4344,26.3989,26.4131,138200.0
2008-03-31 14:30:00,37.13,37.19,37.04,37.1,162500.0,26.4131,26.4558,26.3491,26.3917,162500.0
2008-03-31 15:00:00,37.1,37.17,37.02,37.1,150400.0,26.3917,26.4415,26.3348,26.3917,150400.0
2008-03-31 15:30:00,37.1,37.27,37.06,37.07,798200.0,26.3917,26.5127,26.3633,26.3704,798200.0
2008-04-01 09:30:00,37.68,37.68,37.45,37.59,639700.0,26.8043,26.8043,26.6407,26.7403,639700.0
2008-04-01 10:00:00,37.6,37.8,37.6,37.79,317900.0,26.7474,26.8897,26.7474,26.8826,317900.0
2008-04-01 10:30:00,37.79,37.92,37.77,37.91,280000.0,26.8826,26.9751,26.8684,26.968,280000.0
2008-04-01 11:00:00,37.92,37.94,37.86,37.88,1943400.0,26.9751,26.9893,26.9324,26.9466,1943400.0
2008-04-01 11:30:00,37.88,38.01,37.88,38.0,1637700.0,26.9466,27.0391,26.9466,27.032,1637700.0
2008-04-01 12:00:00,38.0,38.12,37.98,38.09,971900.0,27.032,27.1173,27.0177,27.096,971900.0
2008-04-01 12:30:00,38.09,38.1,38.02,38.03,305200.0,27.096,27.1031,27.0462,27.0533,305200.0
2008-04-01 13:00:00,38.03,38.16,38.02,38.13,786800.0,27.0533,27.1458,27.0462,27.1245,786800.0
2008-04-01 13:30:00,38.15,38.15,38.0,38.04,112500.0,27.1387,27.1387,27.032,27.0604,112500.0
2008-04-01 14:00:00,38.04,38.15,37.99,38.08,373900.0,27.0604,27.1387,27.0249,27.0889,373900.0
2008-04-01 14:30:00,38.08,38.29,38.08,38.2,361400.0,27.0889,27.2383,27.0889,27.1742,361400.0
2008-04-01 15:00:00,38.2,38.3,38.19,38.26,320600.0,27.1742,27.2454,27.1671,27.2169,320600.0
2008-04-01 15:30:00,38.27,38.37,38.14,38.37,1210200.0,27.224,27.2952,27.1316,27.2952,1210200.0
2008-04-02 09:30:00,38.32,38.4,38.22,38.33,417800.0,27.2596,27.3165,27.1885,27.2667,417800.0
2008-04-02 10:00:00,38.31,38.44,38.25,38.44,648800.0,27.2525,27.345,27.2098,27.345,648800.0
2008-04-02 10:30:00,38.44,38.48,38.37,38.42,371400.0,27.345,27.3734,27.2952,27.3308,371400.0
2008-04-02 11:00:00,38.42,38.49,38.38,38.4,1595900.0,27.3308,27.3805,27.3023,27.3165,1595900.0
2008-04-02 11:30:00,38.4,38.5,38.39,38.48,530400.0,27.3165,27.3877,27.3094,27.3734,530400.0
2008-04-02 12:00:00,38.49,38.53,38.42,38.44,269100.0,27.3805,27.409,27.3308,27.345,269100.0
2008-04-02 12:30:00,38.44,38.45,38.37,38.4,186100.0,27.345,27.3521,27.2952,27.3165,186100.0
2008-04-02 13:00:00,38.39,38.41,38.28,38.35,105100.0,27.3094,27.3236,27.2312,27.281,105100.0
2008-04-02 13:30:00,38.35,38.44,38.29,38.4,276800.0,27.281,27.345,27.2383,27.3165,276800.0
2008-04-02 14:00:00,38.41,38.46,38.35,38.36,156300.0,27.3236,27.3592,27.281,27.2881,156300.0
2008-04-02 14:30:00,38.36,38.36,38.15,38.19,493600.0,27.2881,27.2881,27.1387,27.1671,493600.0
2008-04-02 15:00:00,38.19,38.23,38.08,38.23,294300.0,27.1671,27.1956,27.0889,27.1956,294300.0
2008-04-02 15:30:00,38.22,38.3,38.15,38.28,431900.0,27.1885,27.2454,27.1387,27.2312,431900.0
2008-04-03 09:30:00,37.94,38.09,37.94,38.09,275400.0,26.9893,27.096,26.9893,27.096,275400.0
2008-04-03 10:00:00,38.07,38.2,38.04,38.06,640600.0,27.0818,27.1742,27.0604,27.0747,640600.0
2008-04-03 10:30:00,38.06,38.09,37.97,37.98,125600.0,27.0747,27.096,27.0106,27.0177,125600.0
2008-04-03 11:00:00,37.97,38.08,37.95,37.99,322800.0,27.0106,27.0889,26.9964,27.0249,322800.0
2008-04-03 11:30:00,37.99,38.1,37.98,38.07,558700.0,27.0249,27.1031,27.0177,27.0818,558700.0
2008-04-03 12:00:00,38.06,38.12,38.0,38.01,281500.0,27.0747,27.1173,27.032,27.0391,281500.0
2008-04-03 12:30:00,38.0,38.2,38.0,38.17,254300.0,27.032,27.1742,27.032,27.1529,254300.0
2008-04-03 13:00:00,38.17,38.29,38.15,38.26,238900.0,27.1529,27.2383,27.1387,27.2169,238900.0
2008-04-03 13:30:00,38.27,38.28,38.19,38.21,273700.0,27.224,27.2312,27.1671,27.1814,273700.0
2008-04-03 14:00:00,38.22,38.27,38.18,38.21,263300.0,27.1885,27.224,27.16,27.1814,263300.0
2008-04-03 14:30:00,38.21,38.28,38.15,38.28,155200.0,27.1814,27.2312,27.1387,27.2312,155200.0
2008-04-03 15:00:00,38.27,38.28,38.15,38.18,206300.0,27.224,27.2312,27.1387,27.16,206300.0
2008-04-03 15:30:00,38.17,38.23,38.07,38.23,746000.0,27.1529,27.1956,27.0818,27.1956,746000.0
2008-04-04 09:30:00,38.26,38.27,38.14,38.17,1415800.0,27.2169,27.224,27.1316,27.1529,1415800.0
2008-04-04 10:00:00,38.17,38.22,38.02,38.11,636300.0,27.1529,27.1885,27.0462,27.1102,636300.0
2008-04-04 10:30:00,38.12,38.26,38.05,38.26,305500.0,27.1173,27.2169,27.0675,27.2169,305500.0
2008-04-04 11:00:00,38.27,38.39,38.26,38.39,305300.0,27.224,27.3094,27.2169,27.3094,305300.0
2008-04-04 11:30:00,38.39,38.44,38.32,38.34,182700.0,27.3094,27.345,27.2596,27.2738,182700.0
2008-04-04 12:00:00,38.34,38.52,38.33,38.5,166700.0,27.2738,27.4019,27.2667,27.3877,166700.0
2008-04-04 12:30:00,38.5,38.61,38.48,38.59,124600.0,27.3877,27.4659,27.3734,27.4517,124600.0
2008-04-04 13:00:00,38.6,38.64,38.57,38.62,665000.0,27.4588,27.4873,27.4375,27.473,665000.0
2008-04-04 13:30:00,38.62,38.62,38.52,38.56,109900.0,27.473,27.473,27.4019,27.4303,109900.0
2008-04-04 14:00:00,38.56,38.6,38.42,38.44,237600.0,27.4303,27.4588,27.3308,27.345,237600.0
2008-04-04 14:30:00,38.43,38.55,38.42,38.49,132000.0,27.3379,27.4232,27.3308,27.3805,132000.0
2008-04-04 15:00:00,38.49,38.55,38.32,38.36,323000.0,27.3805,27.4232,27.2596,27.2881,323000.0
2008-04-04 15:30:00,38.36,38.4,38.28,38.4,431900.0,27.2881,27.3165,27.2312,27.3165,431900.0
2008-04-07 09:30:00,38.67,38.73,38.35,38.48,217000.0,27.5086,27.5513,27.281,27.3734,217000.0
2008-04-07 10:00:00,38.48,38.48,38.33,38.34,172400.0,27.3734,27.3734,27.2667,27.2738,172400.0
2008-04-07 10:30:00,38.33,38.43,38.32,38.42,136400.0,27.2667,27.3379,27.2596,27.3308,136400.0
2008-04-07 11:00:00,38.43,38.5,38.39,38.48,140800.0,27.3379,27.3877,27.3094,27.3734,140800.0
2008-04-07 11:30:00,38.48,38.57,38.47,38.49,163800.0,27.3734,27.4375,27.3663,27.3805,163800.0
2008-04-07 12:00:00,38.49,38.54,38.49,38.51,370500.0,27.3805,27.4161,27.3805,27.3948,370500.0
2008-04-07 12:30:00,38.51,38.59,38.5,38.58,1980300.0,27.3948,27.4517,27.3877,27.4446,1980300.0
2008-04-07 13:00:00,38.58,38.6,38.51,38.54,850000.0,27.4446,27.4588,27.3948,27.4161,850000.0
2008-04-07 13:30:00,38.54,38.56,38.45,38.47,604300.0,27.4161,27.4303,27.3521,27.3663,604300.0
2008-04-07 14:00:00,38.47,38.48,38.3,38.31,817600.0,27.3663,27.3734,27.2454,27.2525,817600.0
2008-04-07 14:30:00,38.32,38.33,38.22,38.22,313700.0,27.2596,27.2667,27.1885,27.1885,313700.0
2008-04-07 15:00:00,38.22,38.3,38.14,38.29,319800.0,27.1885,27.2454,27.1316,27.2383,319800.0
2008-04-07 15:30:00,38.29,38.29,38.14,38.28,807200.0,27.2383,27.2383,27.1316,27.2312,807200.0
2008-04-08 09:30:00,37.98,38.04,37.86,37.93,548100.0,27.0177,27.0604,26.9324,26.9822,548100.0
2008-04-08 10:00:00,37.92,37.94,37.82,37.86,396700.0,26.9751,26.9893,26.9039,26.9324,396700.0
2008-04-08 10:30:00,37.85,37.97,37.84,37.95,182300.0,26.9253,27.0106,26.9182,26.9964,182300.0
2008-04-08 11:00:00,37.95,38.02,37.92,38.01,642500.0,26.9964,27.0462,26.9751,27.0391,642500.0
2008-04-08 11:30:00,38.01,38.07,37.96,38.0,166300.0,27.0391,27.0818,27.0035,27.032,166300.0
2008-04-08 12:00:00,38.0,38.06,37.96,37.99,223900.0,27.032,27.0747,27.0035,27.0249,223900.0
2008-04-08 12:30:00,37.99,38.07,37.99,38.03,89800.0,27.0249,27.0818,27.0249,27.0533,89800.0
2008-04-08 13:00:00,38.03,38.04,38.0,38.0,85100.0,27.0533,27.0604,27.032,27.032,85100.0
2008-04-08 13:30:00,38.0,38.04,37.97,38.01,82500.0,27.032,27.0604,27.0106,27.0391,82500.0
2008-04-08 14:00:00,38.0,38.0,37.89,37.96,424400.0,27.032,27.032,26.9537,27.0035,424400.0
2008-04-08 14:30:00,37.95,38.09,37.94,38.08,448700.0,26.9964,27.096,26.9893,27.0889,448700.0
2008-04-08 15:00:00,38.07,38.07,37.98,38.06,151900.0,27.0818,27.0818,27.0177,27.0747,151900.0
2008-04-08 15:30:00,38.07,38.14,38.04,38.07,472800.0,27.0818,27.1316,27.0604,27.0818,472800.0
2008-04-09 09:30:00,37.84,38.12,37.84,38.0,206300.0,26.9182,27.1173,26.9182,27.032,206300.0
2008-04-09 10:00:00,38.01,38.04,37.91,37.94,200400.0,27.0391,27.0604,26.968,26.9893,200400.0
2008-04-09 10:30:00,37.94,37.95,37.82,37.9,368200.0,26.9893,26.9964,26.9039,26.9608,368200.0
2008-04-09 11:00:00,37.9,37.93,37.77,37.8,732200.0,26.9608,26.9822,26.8684,26.8897,732200.0
2008-04-09 11:30:00,37.81,37.82,37.67,37.69,253600.0,26.8968,26.9039,26.7972,26.8115,253600.0
2008-04-09 12:00:00,37.69,37.72,37.62,37.71,1134900.0,26.8115,26.8328,26.7617,26.8257,1134900.0
2008-04-09 12:30:00,37.71,37.74,37.61,37.61,378800.0,26.8257,26.847,26.7545,26.7545,378800.0
2008-04-09 13:00:00,37.61,37.72,37.59,37.67,218100.0,26.7545,26.8328,26.7403,26.7972,218100.0
2008-04-09 13:30:00,37.67,37.72,37.66,37.7,171700.0,26.7972,26.8328,26.7901,26.8186,171700.0
2008-04-09 14:00:00,37.71,37.74,37.57,37.59,237400.0,26.8257,26.847,26.7261,26.7403,237400.0
2008-04-09 14:30:00,37.59,37.63,37.52,37.55,526200.0,26.7403,26.7688,26.6905,26.7119,526200.0
2008-04-09 15:00:00,37.55,37.62,37.49,37.58,397400.0,26.7119,26.7617,26.6692,26.7332,397400.0
2008-04-09 15:30:00,37.59,37.73,37.58,37.7,449400.0,26.7403,26.8399,26.7332,26.8186,449400.0
2008-04-10 09:30:00,37.74,37.74,37.45,37.48,200900.0,26.847,26.847,26.6407,26.6621,200900.0
2008-04-10 10:00:00,37.47,37.73,37.45,37.73,153200.0,26.655,26.8399,26.6407,26.8399,153200.0
2008-04-10 10:30:00,37.74,37.89,37.66,37.87,345600.0,26.847,26.9537,26.7901,26.9395,345600.0
2008-04-10 11:00:00,37.88,37.96,37.81,37.86,358500.0,26.9466,27.0035,26.8968,26.9324,358500.0
2008-04-10 11:30:00,37.85,37.97,37.7,37.95,277500.0,26.9253,27.0106,26.8186,26.9964,277500.0
2008-04-10 12:00:00,37.95,37.98,37.88,37.89,77900.0,26.9964,27.0177,26.9466,26.9537,77900.0
2008-04-10 12:30:00,37.9,37.98,37.87,37.88,176800.0,26.9608,27.0177,26.9395,26.9466,176800.0
2008-04-10 13:00:00,37.88,37.98,37.88,37.96,102600.0,26.9466,27.0177,26.9466,27.0035,102600.0
2008-04-10 13:30:00,37.96,38.03,37.95,37.96,103200.0,27.0035,27.0533,26.9964,27.0035,103200.0
2008-04-10 14:00:00,37.96,37.99,37.89,37.9,338900.0,27.0035,27.0249,26.9537,26.9608,338900.0
2008-04-10 14:30:00,37.89,38.01,37.85,38.0,159600.0,26.9537,27.0391,26.9253,27.032,159600.0
2008-04-10 15:00:00,38.0,38.02,37.93,37.97,105100.0,27.032,27.0462,26.9822,27.0106,105100.0
2008-04-10 15:30:00,37.96,37.96,37.77,37.92,374300.0,27.0035,27.0035,26.8684,26.9751,374300.0
2008-04-11 09:30:00,36.92,36.99,36.57,36.69,932100.0,26.2637,26.3135,26.0147,26.1001,932100.0
2008-04-11 10:00:00,36.69,36.8,36.63,36.78,517600.0,26.1001,26.1783,26.0574,26.1641,517600.0
2008-04-11 10:30:00,36.79,36.93,36.75,36.91,199500.0,26.1712,26.2708,26.1428,26.2566,199500.0
2008-04-11 11:00:00,36.9,36.9,36.75,36.75,1613600.0,26.2495,26.2495,26.1428,26.1428,1613600.0
2008-04-11 11:30:00,36.74,36.84,36.72,36.8,152000.0,26.1357,26.2068,26.1214,26.1783,152000.0
2008-04-11 12:00:00,36.8,36.8,36.66,36.66,192100.0,26.1783,26.1783,26.0787,26.0787,192100.0
2008-04-11 12:30:00,36.65,36.69,36.64,36.68,228200.0,26.0716,26.1001,26.0645,26.093,228200.0
2008-04-11 13:00:00,36.67,36.7,36.65,36.65,138100.0,26.0859,26.1072,26.0716,26.0716,138100.0
2008-04-11 13:30:00,36.65,36.66,36.53,36.57,397600.0,26.0716,26.0787,25.9863,26.0147,397600.0
2008-04-11 14:00:00,36.57,36.58,36.47,36.48,457300.0,26.0147,26.0218,25.9436,25.9507,457300.0
2008-04-11 14:30:00,36.48,36.52,36.42,36.46,258500.0,25.9507,25.9792,25.908,25.9365,258500.0
2008-04-11 15:00:00,36.46,36.49,36.37,36.47,350300.0,25.9365,25.9578,25.8724,25.9436,350300.0
2008-04-11 15:30:00,36.47,36.47,36.33,36.44,1344000.0,25.9436,25.9436,25.844,25.9222,1344000.0
2008-04-14 09:30:00,36.59,36.59,36.42,36.57,372500.0,26.0289,26.0289,25.908,26.0147,372500.0
2008-04-14 10:00:00,36.56,36.62,36.49,36.54,1242100.0,26.0076,26.0503,25.9578,25.9934,1242100.0
2008-04-14 10:30:00,36.54,36.58,36.51,36.58,147900.0,25.9934,26.0218,25.972,26.0218,147900.0
2008-04-14 11:00:00,36.58,36.58,36.44,36.45,138900.0,26.0218,26.0218,25.9222,25.9294,138900.0
2008-04-14 11:30:00,36.45,36.45,36.38,36.44,90500.0,25.9294,25.9294,25.8796,25.9222,90500.0
2008-04-14 12:00:00,36.44,36.53,36.39,36.53,130000.0,25.9222,25.9863,25.8867,25.9863,130000.0
2008-04-14 12:30:00,36.53,36.58,36.49,36.57,80700.0,25.9863,26.0218,25.9578,26.0147,80700.0
2008-04-14 13:00:00,36.57,36.58,36.5,36.53,87300.0,26.0147,26.0218,25.9649,25.9863,87300.0
2008-04-14 13:30:00,36.53,36.55,36.48,36.51,120000.0,25.9863,26.0005,25.9507,25.972,120000.0
2008-04-14 14:00:00,36.5,36.53,36.47,36.49,116100.0,25.9649,25.9863,25.9436,25.9578,116100.0
2008-04-14 14:30:00,36.49,36.55,36.46,36.47,124300.0,25.9578,26.0005,25.9365,25.9436,124300.0
2008-04-14 15:00:00,36.47,36.5,36.44,36.45,226800.0,25.9436,25.9649,25.9222,25.9294,226800.0
2008-04-14 15:30:00,36.45,36.54,36.44,36.47,724400.0,25.9294,25.9934,25.9222,25.9436,724400.0
2008-04-15 09:30:00,36.68,36.7,36.56,36.58,384400.0,26.093,26.1072,26.0076,26.0218,384400.0
2008-04-15 10:00:00,36.56,36.59,36.42,36.43,363500.0,26.0076,26.0289,25.908,25.9151,363500.0
2008-04-15 10:30:00,36.43,36.5,36.4,36.45,353800.0,25.9151,25.9649,25.8938,25.9294,353800.0
2008-04-15 11:00:00,36.45,36.45,36.24,36.25,213200.0,25.9294,25.9294,25.78,25.7871,213200.0
2008-04-15 11:30:00,36.24,36.29,36.22,36.25,183800.0,25.78,25.8155,25.7657,25.7871,183800.0
2008-04-15 12:00:00,36.25,36.3,36.23,36.3,72300.0,25.7871,25.8227,25.7729,25.8227,72300.0
2008-04-15 12:30:00,36.31,36.34,36.28,36.31,85900.0,25.8298,25.8511,25.8084,25.8298,85900.0
2008-04-15 13:00:00,36.32,36.4,36.31,36.38,66600.0,25.8369,25.8938,25.8298,25.8796,66600.0
2008-04-15 13:30:00,36.38,36.51,36.34,36.48,2048700.0,25.8796,25.972,25.8511,25.9507,2048700.0
2008-04-15 14:00:00,36.48,36.5,36.45,36.47,161600.0,25.9507,25.9649,25.9294,25.9436,161600.0
2008-04-15 14:30:00,36.49,36.54,36.39,36.41,131500.0,25.9578,25.9934,25.8867,25.9009,131500.0
2008-04-15 15:00:00,36.4,36.54,36.4,36.52,235600.0,25.8938,25.9934,25.8938,25.9792,235600.0
2008-04-15 15:30:00,36.53,36.6,36.46,36.6,284000.0,25.9863,26.0361,25.9365,26.0361,284000.0
2008-04-16 09:30:00,36.86,37.16,36.86,37.11,1574900.0,26.221,26.4344,26.221,26.3989,1574900.0
2008-04-16 10:00:00,37.12,37.3,37.1,37.29,659400.0,26.406,26.534,26.3917,26.5269,659400.0
2008-04-16 10:30:00,37.29,37.39,37.24,37.39,261900.0,26.5269,26.598,26.4913,26.598,261900.0
2008-04-16 11:00:00,37.39,37.4,37.27,37.3,572800.0,26.598,26.6052,26.5127,26.534,572800.0
2008-04-16 11:30:00,37.29,37.32,37.22,37.23,260200.0,26.5269,26.5482,26.4771,26.4842,260200.0
2008-04-16 12:00:00,37.23,37.42,37.23,37.42,311500.0,26.4842,26.6194,26.4842,26.6194,311500.0
2008-04-16 12:30:00,37.42,37.43,37.3,37.37,175800.0,26.6194,26.6265,26.534,26.5838,175800.0
2008-04-16 13:00:00,37.38,37.39,37.31,37.36,373300.0,26.5909,26.598,26.5411,26.5767,373300.0
2008-04-16 13:30:00,37.36,37.38,37.3,37.36,87900.0,26.5767,26.5909,26.534,26.5767,87900.0
2008-04-16 14:00:00,37.35,37.38,37.28,37.37,418300.0,26.5696,26.5909,26.5198,26.5838,418300.0
2008-04-16 14:30:00,37.37,37.47,37.37,37.43,125500.0,26.5838,26.655,26.5838,26.6265,125500.0
2008-04-16 15:00:00,37.44,37.53,37.43,37.5,351200.0,26.6336,26.6976,26.6265,26.6763,351200.0
2008-04-16 15:30:00,37.5,37.57,37.47,37.53,1089700.0,26.6763,26.7261,26.655,26.6976,1089700.0
2008-04-17 09:30:00,37.49,37.49,37.3,37.36,238100.0,26.6692,26.6692,26.534,26.5767,238100.0
2008-04-17 10:00:00,37.36,37.39,37.22,37.37,754600.0,26.5767,26.598,26.4771,26.5838,754600.0
2008-04-17 10:30:00,37.37,37.45,37.28,37.29,497100.0,26.5838,26.6407,26.5198,26.5269,497100.0
2008-04-17 11:00:00,37.29,37.29,37.18,37.19,693500.0,26.5269,26.5269,26.4487,26.4558,693500.0
2008-04-17 11:30:00,37.19,37.22,37.14,37.18,261800.0,26.4558,26.4771,26.4202,26.4487,261800.0
2008-04-17 12:00:00,37.18,37.24,37.16,37.17,132700.0,26.4487,26.4913,26.4344,26.4415,132700.0
2008-04-17 12:30:00,37.17,37.21,37.15,37.2,188800.0,26.4415,26.47,26.4273,26.4629,188800.0
2008-04-17 13:00:00,37.2,37.22,37.17,37.22,164500.0,26.4629,26.4771,26.4415,26.4771,164500.0
2008-04-17 13:30:00,37.22,37.23,37.13,37.13,510600.0,26.4771,26.4842,26.4131,26.4131,510600.0
2008-04-17 14:00:00,37.13,37.16,37.09,37.15,174800.0,26.4131,26.4344,26.3846,26.4273,174800.0
2008-04-17 14:30:00,37.14,37.24,37.14,37.16,172700.0,26.4202,26.4913,26.4202,26.4344,172700.0
2008-04-17 15:00:00,37.17,37.27,37.16,37.24,273100.0,26.4415,26.5127,26.4344,26.4913,273100.0
2008-04-17 15:30:00,37.23,37.35,37.22,37.23,950200.0,26.4842,26.5696,26.4771,26.4842,950200.0
2008-04-18 09:30:00,37.93,37.97,37.84,37.9,323500.0,26.9822,27.0106,26.9182,26.9608,323500.0
2008-04-18 10:00:00,37.89,37.92,37.84,37.87,430900.0,26.9537,26.9751,26.9182,26.9395,430900.0
2008-04-18 10:30:00,37.88,38.04,37.86,38.03,488500.0,26.9466,27.0604,26.9324,27.0533,488500.0
2008-04-18 11:00:00,38.03,38.11,38.02,38.11,268500.0,27.0533,27.1102,27.0462,27.1102,268500.0
2008-04-18 11:30:00,38.11,38.22,38.06,38.18,170200.0,27.1102,27.1885,27.0747,27.16,170200.0
2008-04-18 12:00:00,38.18,38.28,38.14,38.27,178700.0,27.16,27.2312,27.1316,27.224,178700.0
2008-04-18 12:30:00,38.26,38.3,38.23,38.29,1151100.0,27.2169,27.2454,27.1956,27.2383,1151100.0
2008-04-18 13:00:00,38.28,38.38,38.27,38.37,244300.0,27.2312,27.3023,27.224,27.2952,244300.0
2008-04-18 13:30:00,38.37,38.38,38.3,38.32,186900.0,27.2952,27.3023,27.2454,27.2596,186900.0
2008-04-18 14:00:00,38.32,38.33,38.22,38.24,420900.0,27.2596,27.2667,27.1885,27.2027,420900.0
2008-04-18 14:30:00,38.25,38.3,38.23,38.24,314700.0,27.2098,27.2454,27.1956,27.2027,314700.0
2008-04-18 15:00:00,38.23,38.23,38.12,38.17,1699000.0,27.1956,27.1956,27.1173,27.1529,1699000.0
2008-04-18 15:30:00,38.17,38.31,38.17,38.29,1591800.0,27.1529,27.2525,27.1529,27.2383,1591800.0
2008-04-21 09:30:00,38.05,38.17,37.99,38.13,927900.0,27.0675,27.1529,27.0249,27.1245,927900.0
2008-04-21 10:00:00,38.12,38.12,37.92,37.92,235100.0,27.1173,27.1173,26.9751,26.9751,235100.0
2008-04-21 10:30:00,37.91,37.99,37.89,37.89,172700.0,26.968,27.0249,26.9537,26.9537,172700.0
2008-04-21 11:00:00,37.88,37.94,37.88,37.9,353200.0,26.9466,26.9893,26.9466,26.9608,353200.0
2008-04-21 11:30:00,37.9,38.0,37.9,37.98,102500.0,26.9608,27.032,26.9608,27.0177,102500.0
2008-04-21 12:00:00,37.97,38.01,37.97,37.98,231600.0,27.0106,27.0391,27.0106,27.0177,231600.0
2008-04-21 12:30:00,37.98,38.01,37.96,37.98,67400.0,27.0177,27.0391,27.0035,27.0177,67400.0
2008-04-21 13:00:00,37.98,38.03,37.98,37.98,52500.0,27.0177,27.0533,27.0177,27.0177,52500.0
2008-04-21 13:30:00,37.98,38.0,37.91,37.93,1287600.0,27.0177,27.032,26.968,26.9822,1287600.0
2008-04-21 14:00:00,37.93,37.96,37.89,37.91,224300.0,26.9822,27.0035,26.9537,26.968,224300.0
2008-04-21 14:30:00,37.92,38.06,37.91,38.03,101300.0,26.9751,27.0747,26.968,27.0533,101300.0
2008-04-21 15:00:00,38.02,38.11,38.02,38.09,395000.0,27.0462,27.1102,27.0462,27.096,395000.0
2008-04-21 15:30:00,38.08,38.15,38.05,38.1,295800.0,27.0889,27.1387,27.0675,27.1031,295800.0
2008-04-22 09:30:00,37.95,37.97,37.77,37.82,169700.0,26.9964,27.0106,26.8684,26.9039,169700.0
2008-04-22 10:00:00,37.82,37.93,37.81,37.82,159600.0,26.9039,26.9822,26.8968,26.9039,159600.0
2008-04-22 10:30:00,37.81,37.93,37.8,37.93,128400.0,26.8968,26.9822,26.8897,26.9822,128400.0
2008-04-22 11:00:00,37.93,37.96,37.86,37.88,167400.0,26.9822,27.0035,26.9324,26.9466,167400.0
2008-04-22 11:30:00,37.86,37.94,37.7,37.72,423700.0,26.9324,26.9893,26.8186,26.8328,423700.0
2008-04-22 12:00:00,37.73,37.77,37.67,37.67,165200.0,26.8399,26.8684,26.7972,26.7972,165200.0
2008-04-22 12:30:00,37.67,37.67,37.46,37.47,736800.0,26.7972,26.7972,26.6478,26.655,736800.0
2008-04-22 13:00:00,37.47,37.56,37.46,37.55,80200.0,26.655,26.719,26.6478,26.7119,80200.0
2008-04-22 13:30:00,37.56,37.58,37.53,37.56,227900.0,26.719,26.7332,26.6976,26.719,227900.0
2008-04-22 14:00:00,37.56,37.6,37.51,37.59,95700.0,26.719,26.7474,26.6834,26.7403,95700.0
2008-04-22 14:30:00,37.58,37.58,37.44,37.49,202900.0,26.7332,26.7332,26.6336,26.6692,202900.0
2008-04-22 15:00:00,37.5,37.6,37.47,37.59,244300.0,26.6763,26.7474,26.655,26.7403,244300.0
2008-04-22 15:30:00,37.58,37.7,37.56,37.69,470500.0,26.7332,26.8186,26.719,26.8115,470500.0
2008-04-23 09:30:00,37.76,37.81,37.56,37.57,228700.0,26.8612,26.8968,26.719,26.7261,228700.0
2008-04-23 10:00:00,37.57,37.73,37.5,37.72,413000.0,26.7261,26.8399,26.6763,26.8328,413000.0
2008-04-23 10:30:00,37.74,38.0,37.71,37.89,436100.0,26.847,27.032,26.8257,26.9537,436100.0
2008-04-23 11:00:00,37.89,37.92,37.81,37.84,254500.0,26.9537,26.9751,26.8968,26.9182,254500.0
2008-04-23 11:30:00,37.83,37.89,37.76,37.78,99800.0,26.911,26.9537,26.8612,26.8755,99800.0
2008-04-23 12:00:00,37.77,37.77,37.59,37.62,407800.0,26.8684,26.8684,26.7403,26.7617,407800.0
2008-04-23 12:30:00,37.61,37.63,37.48,37.56,119100.0,26.7545,26.7688,26.6621,26.719,119100.0
2008-04-23 13:00:00,37.55,37.63,37.53,37.62,75700.0,26.7119,26.7688,26.6976,26.7617,75700.0
2008-04-23 13:30:00,37.61,37.67,37.55,37.66,113200.0,26.7545,26.7972,26.7119,26.7901,113200.0
2008-04-23 14:00:00,37.67,37.71,37.61,37.63,477000.0,26.7972,26.8257,26.7545,26.7688,477000.0
2008-04-23 14:30:00,37.64,37.7,37.6,37.62,267900.0,26.7759,26.8186,26.7474,26.7617,267900.0
2008-04-23 15:00:00,37.62,37.76,37.62,37.66,165200.0,26.7617,26.8612,26.7617,26.7901,165200.0
2008-04-23 15:30:00,37.66,37.7,37.62,37.65,1064000.0,26.7901,26.8186,26.7617,26.783,1064000.0
2008-04-24 09:30:00,37.84,37.92,37.65,37.78,349900.0,26.9182,26.9751,26.783,26.8755,349900.0
2008-04-24 10:00:00,37.77,37.77,37.49,37.54,409200.0,26.8684,26.8684,26.6692,26.7047,409200.0
2008-04-24 10:30:00,37.55,37.59,37.45,37.58,401900.0,26.7119,26.7403,26.6407,26.7332,401900.0
2008-04-24 11:00:00,37.59,37.71,37.58,37.71,244900.0,26.7403,26.8257,26.7332,26.8257,244900.0
2008-04-24 11:30:00,37.72,37.93,37.72,37.87,279000.0,26.8328,26.9822,26.8328,26.9395,279000.0
2008-04-24 12:00:00,37.87,38.06,37.86,38.0,168000.0,26.9395,27.0747,26.9324,27.032,168000.0
2008-04-24 12:30:00,38.0,38.14,37.99,38.1,170000.0,27.032,27.1316,27.0249,27.1031,170000.0
2008-04-24 13:00:00,38.1,38.19,38.06,38.09,113500.0,27.1031,27.1671,27.0747,27.096,113500.0
2008-04-24 13:30:00,38.1,38.18,38.02,38.17,123400.0,27.1031,27.16,27.0462,27.1529,123400.0
2008-04-24 14:00:00,38.16,38.29,38.14,38.24,230400.0,27.1458,27.2383,27.1316,27.2027,230400.0
2008-04-24 14:30:00,38.23,38.25,38.14,38.17,198300.0,27.1956,27.2098,27.1316,27.1529,198300.0
2008-04-24 15:00:00,38.15,38.28,38.1,38.19,266300.0,27.1387,27.2312,27.1031,27.1671,266300.0
2008-04-24 15:30:00,38.17,38.21,38.01,38.06,1087200.0,27.1529,27.1814,27.0391,27.0747,1087200.0
2008-04-25 09:30:00,38.32,38.34,38.15,38.16,302000.0,27.2596,27.2738,27.1387,27.1458,302000.0
2008-04-25 10:00:00,38.16,38.25,38.11,38.19,226400.0,27.1458,27.2098,27.1102,27.1671,226400.0
2008-04-25 10:30:00,38.2,38.24,38.08,38.15,449800.0,27.1742,27.2027,27.0889,27.1387,449800.0
2008-04-25 11:00:00,38.17,38.19,37.85,37.92,179300.0,27.1529,27.1671,26.9253,26.9751,179300.0
2008-04-25 11:30:00,37.93,38.08,37.92,38.05,192900.0,26.9822,27.0889,26.9751,27.0675,192900.0
2008-04-25 12:00:00,38.06,38.1,38.0,38.06,72300.0,27.0747,27.1031,27.032,27.0747,72300.0
2008-04-25 12:30:00,38.08,38.11,38.0,38.07,87000.0,27.0889,27.1102,27.032,27.0818,87000.0
2008-04-25 13:00:00,38.08,38.11,38.02,38.04,43500.0,27.0889,27.1102,27.0462,27.0604,43500.0
2008-04-25 13:30:00,38.03,38.19,37.97,38.18,91300.0,27.0533,27.1671,27.0106,27.16,91300.0
2008-04-25 14:00:00,38.18,38.22,38.15,38.2,91900.0,27.16,27.1885,27.1387,27.1742,91900.0
2008-04-25 14:30:00,38.21,38.27,38.16,38.26,104200.0,27.1814,27.224,27.1458,27.2169,104200.0
2008-04-25 15:00:00,38.26,38.48,38.25,38.42,307700.0,27.2169,27.3734,27.2098,27.3308,307700.0
2008-04-25 15:30:00,38.43,38.44,38.29,38.37,525000.0,27.3379,27.345,27.2383,27.2952,525000.0
2008-04-28 09:30:00,38.49,38.56,38.37,38.45,175300.0,27.3805,27.4303,27.2952,27.3521,175300.0
2008-04-28 10:00:00,38.45,38.45,38.26,38.31,2827800.0,27.3521,27.3521,27.2169,27.2525,2827800.0
2008-04-28 10:30:00,38.32,38.45,38.31,38.44,749300.0,27.2596,27.3521,27.2525,27.345,749300.0
2008-04-28 11:00:00,38.46,38.47,38.35,38.39,59200.0,27.3592,27.3663,27.281,27.3094,59200.0
2008-04-28 11:30:00,38.38,38.47,38.38,38.47,180800.0,27.3023,27.3663,27.3023,27.3663,180800.0
2008-04-28 12:00:00,38.46,38.53,38.46,38.52,410200.0,27.3592,27.409,27.3592,27.4019,410200.0
2008-04-28 12:30:00,38.53,38.55,38.46,38.46,141600.0,27.409,27.4232,27.3592,27.3592,141600.0
2008-04-28 13:00:00,38.46,38.53,38.46,38.51,85600.0,27.3592,27.409,27.3592,27.3948,85600.0
2008-04-28 13:30:00,38.54,38.57,38.51,38.54,59900.0,27.4161,27.4375,27.3948,27.4161,59900.0
2008-04-28 14:00:00,38.54,38.57,38.48,38.49,107500.0,27.4161,27.4375,27.3734,27.3805,107500.0
2008-04-28 14:30:00,38.48,38.55,38.47,38.49,77400.0,27.3734,27.4232,27.3663,27.3805,77400.0
2008-04-28 15:00:00,38.49,38.55,38.46,38.46,182300.0,27.3805,27.4232,27.3592,27.3592,182300.0
2008-04-28 15:30:00,38.47,38.48,38.37,38.4,399800.0,27.3663,27.3734,27.2952,27.3165,399800.0
2008-04-29 09:30:00,38.44,38.49,38.35,38.39,1032900.0,27.345,27.3805,27.281,27.3094,1032900.0
2008-04-29 10:00:00,38.4,38.48,38.27,38.29,384500.0,27.3165,27.3734,27.224,27.2383,384500.0
2008-04-29 10:30:00,38.28,38.28,38.15,38.19,436700.0,27.2312,27.2312,27.1387,27.1671,436700.0
2008-04-29 11:00:00,38.19,38.29,38.17,38.29,224900.0,27.1671,27.2383,27.1529,27.2383,224900.0
2008-04-29 11:30:00,38.29,38.29,38.2,38.23,432100.0,27.2383,27.2383,27.1742,27.1956,432100.0
2008-04-29 12:00:00,38.23,38.3,38.22,38.3,60300.0,27.1956,27.2454,27.1885,27.2454,60300.0
2008-04-29 12:30:00,38.3,38.31,38.22,38.24,698100.0,27.2454,27.2525,27.1885,27.2027,698100.0
2008-04-29 13:00:00,38.23,38.31,38.22,38.27,63300.0,27.1956,27.2525,27.1885,27.224,63300.0
2008-04-29 13:30:00,38.29,38.35,38.29,38.31,105500.0,27.2383,27.281,27.2383,27.2525,105500.0
2008-04-29 14:00:00,38.3,38.35,38.27,38.32,116700.0,27.2454,27.281,27.224,27.2596,116700.0
2008-04-29 14:30:00,38.32,38.44,38.28,38.43,271000.0,27.2596,27.345,27.2312,27.3379,271000.0
2008-04-29 15:00:00,38.44,38.45,38.31,38.32,359700.0,27.345,27.3521,27.2525,27.2596,359700.0
2008-04-29 15:30:00,38.31,38.37,38.24,38.28,1177500.0,27.2525,27.2952,27.2027,27.2312,1177500.0
2008-04-30 09:30:00,38.39,38.6,38.38,38.54,456800.0,27.3094,27.4588,27.3023,27.4161,456800.0
2008-04-30 10:00:00,38.53,38.62,38.53,38.58,256200.0,27.409,27.473,27.409,27.4446,256200.0
2008-04-30 10:30:00,38.59,38.67,38.57,38.63,907900.0,27.4517,27.5086,27.4375,27.4801,907900.0
2008-04-30 11:00:00,38.64,38.71,38.64,38.68,215300.0,27.4873,27.537,27.4873,27.5157,215300.0
2008-04-30 11:30:00,38.68,38.69,38.58,38.65,119500.0,27.5157,27.5228,27.4446,27.4944,119500.0
2008-04-30 12:00:00,38.65,38.65,38.51,38.51,562200.0,27.4944,27.4944,27.3948,27.3948,562200.0
2008-04-30 12:30:00,38.5,38.55,38.5,38.51,68000.0,27.3877,27.4232,27.3877,27.3948,68000.0
2008-04-30 13:00:00,38.52,38.58,38.52,38.57,59700.0,27.4019,27.4446,27.4019,27.4375,59700.0
2008-04-30 13:30:00,38.56,38.56,38.46,38.48,77600.0,27.4303,27.4303,27.3592,27.3734,77600.0
2008-04-30 14:00:00,38.48,38.78,38.44,38.66,986900.0,27.3734,27.5868,27.345,27.5015,986900.0
2008-04-30 14:30:00,38.63,38.72,38.38,38.38,473600.0,27.4801,27.5442,27.3023,27.3023,473600.0
2008-04-30 15:00:00,38.37,38.41,38.13,38.16,1563800.0,27.2952,27.3236,27.1245,27.1458,1563800.0
2008-04-30 15:30:00,38.17,38.3,38.13,38.18,916600.0,27.1529,27.2454,27.1245,27.16,916600.0
2008-05-01 09:30:00,38.27,38.32,38.14,38.23,537000.0,27.224,27.2596,27.1316,27.1956,537000.0
2008-05-01 10:00:00,38.23,38.34,38.23,38.31,706200.0,27.1956,27.2738,27.1956,27.2525,706200.0
2008-05-01 10:30:00,38.3,38.33,38.19,38.23,721800.0,27.2454,27.2667,27.1671,27.1956,721800.0
2008-05-01 11:00:00,38.23,38.29,38.21,38.23,643900.0,27.1956,27.2383,27.1814,27.1956,643900.0
2008-05-01 11:30:00,38.22,38.27,38.22,38.24,174200.0,27.1885,27.224,27.1885,27.2027,174200.0
2008-05-01 12:00:00,38.24,38.4,38.24,38.39,214400.0,27.2027,27.3165,27.2027,27.3094,214400.0
2008-05-01 12:30:00,38.39,38.68,38.39,38.63,524100.0,27.3094,27.5157,27.3094,27.4801,524100.0
2008-05-01 13:00:00,38.63,38.72,38.55,38.68,243200.0,27.4801,27.5442,27.4232,27.5157,243200.0
2008-05-01 13:30:00,38.68,38.7,38.64,38.64,192400.0,27.5157,27.5299,27.4873,27.4873,192400.0
2008-05-01 14:00:00,38.64,38.75,38.61,38.71,257700.0,27.4873,27.5655,27.4659,27.537,257700.0
2008-05-01 14:30:00,38.71,38.88,38.71,38.77,430700.0,27.537,27.658,27.537,27.5797,430700.0
2008-05-01 15:00:00,38.78,38.83,38.73,38.79,212600.0,27.5868,27.6224,27.5513,27.594,212600.0
2008-05-01 15:30:00,38.8,38.82,38.7,38.77,2028100.0,27.6011,27.6153,27.5299,27.5797,2028100.0
2008-05-02 09:30:00,39.07,39.17,39.0,39.11,1753400.0,27.7931,27.8643,27.7433,27.8216,1753400.0
2008-05-02 10:00:00,39.12,39.24,39.07,39.07,398800.0,27.8287,27.9141,27.7931,27.7931,398800.0
2008-05-02 10:30:00,39.08,39.1,38.91,38.93,466700.0,27.8003,27.8145,27.6793,27.6935,466700.0
2008-05-02 11:00:00,38.93,39.07,38.93,39.01,710100.0,27.6935,27.7931,27.6935,27.7505,710100.0
2008-05-02 11:30:00,39.02,39.07,38.93,38.93,618700.0,27.7576,27.7931,27.6935,27.6935,618700.0
2008-05-02 12:00:00,38.94,38.94,38.79,38.81,569300.0,27.7007,27.7007,27.594,27.6082,569300.0
2008-05-02 12:30:00,38.81,38.81,38.74,38.75,134600.0,27.6082,27.6082,27.5584,27.5655,134600.0
2008-05-02 13:00:00,38.75,38.77,38.61,38.72,151600.0,27.5655,27.5797,27.4659,27.5442,151600.0
2008-05-02 13:30:00,38.72,38.83,38.7,38.75,406100.0,27.5442,27.6224,27.5299,27.5655,406100.0
2008-05-02 14:00:00,38.73,38.82,38.65,38.7,560900.0,27.5513,27.6153,27.4944,27.5299,560900.0
2008-05-02 14:30:00,38.69,38.89,38.68,38.78,1649000.0,27.5228,27.6651,27.5157,27.5868,1649000.0
2008-05-02 15:00:00,38.78,38.89,38.78,38.84,346400.0,27.5868,27.6651,27.5868,27.6295,346400.0
2008-05-02 15:30:00,38.85,38.94,38.79,38.9,1055600.0,27.6366,27.7007,27.594,27.6722,1055600.0
2008-05-05 09:30:00,38.94,38.98,38.63,38.74,344400.0,27.7007,27.7291,27.4801,27.5584,344400.0
2008-05-05 10:00:00,38.74,38.83,38.61,38.62,780200.0,27.5584,27.6224,27.4659,27.473,780200.0
2008-05-05 10:30:00,38.61,38.69,38.57,38.57,76500.0,27.4659,27.5228,27.4375,27.4375,76500.0
2008-05-05 11:00:00,38.57,38.63,38.53,38.62,49100.0,27.4375,27.4801,27.409,27.473,49100.0
2008-05-05 11:30:00,38.62,38.72,38.62,38.71,94300.0,27.473,27.5442,27.473,27.537,94300.0
2008-05-05 12:00:00,38.72,38.74,38.67,38.7,103900.0,27.5442,27.5584,27.5086,27.5299,103900.0
2008-05-05 12:30:00,38.7,38.76,38.69,38.71,41200.0,27.5299,27.5726,27.5228,27.537,41200.0
2008-05-05 13:00:00,38.71,38.73,38.66,38.69,61900.0,27.537,27.5513,27.5015,27.5228,61900.0
2008-05-05 13:30:00,38.68,38.73,38.61,38.63,105600.0,27.5157,27.5513,27.4659,27.4801,105600.0
2008-05-05 14:00:00,38.63,38.71,38.6,38.7,588400.0,27.4801,27.537,27.4588,27.5299,588400.0
2008-05-05 14:30:00,38.7,38.75,38.67,38.71,64400.0,27.5299,27.5655,27.5086,27.537,64400.0
2008-05-05 15:00:00,38.72,38.77,38.72,38.74,134500.0,27.5442,27.5797,27.5442,27.5584,134500.0
2008-05-05 15:30:00,38.74,38.77,38.69,38.75,788100.0,27.5584,27.5797,27.5228,27.5655,788100.0
2008-05-06 09:30:00,38.58,38.58,38.42,38.53,557500.0,27.4446,27.4446,27.3308,27.409,557500.0
2008-05-06 10:00:00,38.53,38.62,38.51,38.56,110100.0,27.409,27.473,27.3948,27.4303,110100.0
2008-05-06 10:30:00,38.56,38.69,38.53,38.68,199400.0,27.4303,27.5228,27.409,27.5157,199400.0
2008-05-06 11:00:00,38.68,38.71,38.63,38.66,374600.0,27.5157,27.537,27.4801,27.5015,374600.0
2008-05-06 11:30:00,38.65,38.71,38.61,38.71,253100.0,27.4944,27.537,27.4659,27.537,253100.0
2008-05-06 12:00:00,38.72,38.87,38.72,38.81,266500.0,27.5442,27.6509,27.5442,27.6082,266500.0
2008-05-06 12:30:00,38.82,38.91,38.78,38.9,173900.0,27.6153,27.6793,27.5868,27.6722,173900.0
2008-05-06 13:00:00,38.89,38.96,38.88,38.9,111400.0,27.6651,27.7149,27.658,27.6722,111400.0
2008-05-06 13:30:00,38.89,38.97,38.86,38.95,183800.0,27.6651,27.722,27.6438,27.7078,183800.0
2008-05-06 14:00:00,38.95,38.97,38.85,38.92,395900.0,27.7078,27.722,27.6366,27.6864,395900.0
2008-05-06 14:30:00,38.92,39.02,38.88,39.01,153800.0,27.6864,27.7576,27.658,27.7505,153800.0
2008-05-06 15:00:00,39.01,39.04,38.97,39.0,180000.0,27.7505,27.7718,27.722,27.7433,180000.0
2008-05-06 15:30:00,39.0,39.08,38.96,38.96,412800.0,27.7433,27.8003,27.7149,27.7149,412800.0
2008-05-07 09:30:00,39.03,39.06,38.95,38.95,374900.0,27.7647,27.786,27.7078,27.7078,374900.0
2008-05-07 10:00:00,38.96,38.98,38.89,38.92,360700.0,27.7149,27.7291,27.6651,27.6864,360700.0
2008-05-07 10:30:00,38.92,39.02,38.85,38.87,426600.0,27.6864,27.7576,27.6366,27.6509,426600.0
2008-05-07 11:00:00,38.87,38.89,38.83,38.84,426000.0,27.6509,27.6651,27.6224,27.6295,426000.0
2008-05-07 11:30:00,38.84,38.84,38.77,38.81,199300.0,27.6295,27.6295,27.5797,27.6082,199300.0
2008-05-07 12:00:00,38.81,38.85,38.79,38.79,133200.0,27.6082,27.6366,27.594,27.594,133200.0
2008-05-07 12:30:00,38.8,38.83,38.78,38.81,232200.0,27.6011,27.6224,27.5868,27.6082,232200.0
2008-05-07 13:00:00,38.81,38.81,38.66,38.72,244100.0,27.6082,27.6082,27.5015,27.5442,244100.0
2008-05-07 13:30:00,38.73,38.73,38.66,38.68,66000.0,27.5513,27.5513,27.5015,27.5157,66000.0
2008-05-07 14:00:00,38.68,38.7,38.49,38.5,507300.0,27.5157,27.5299,27.3805,27.3877,507300.0
2008-05-07 14:30:00,38.48,38.48,38.35,38.42,1135900.0,27.3734,27.3734,27.281,27.3308,1135900.0
2008-05-07 15:00:00,38.4,38.46,38.27,38.32,398100.0,27.3165,27.3592,27.224,27.2596,398100.0
2008-05-07 15:30:00,38.33,38.49,38.28,38.31,702700.0,27.2667,27.3805,27.2312,27.2525,702700.0
2008-05-08 09:30:00,38.43,38.64,38.43,38.51,1313600.0,27.3379,27.4873,27.3379,27.3948,1313600.0
2008-05-08 10:00:00,38.5,38.5,38.39,38.46,496400.0,27.3877,27.3877,27.3094,27.3592,496400.0
2008-05-08 10:30:00,38.46,38.47,38.3,38.39,212800.0,27.3592,27.3663,27.2454,27.3094,212800.0
2008-05-08 11:00:00,38.39,38.58,38.36,38.54,161800.0,27.3094,27.4446,27.2881,27.4161,161800.0
2008-05-08 11:30:00,38.54,38.57,38.48,38.54,819200.0,27.4161,27.4375,27.3734,27.4161,819200.0
2008-05-08 12:00:00,38.54,38.55,38.45,38.45,134800.0,27.4161,27.4232,27.3521,27.3521,134800.0
2008-05-08 12:30:00,38.45,38.47,38.39,38.45,65300.0,27.3521,27.3663,27.3094,27.3521,65300.0
2008-05-08 13:00:00,38.46,38.61,38.4,38.6,108700.0,27.3592,27.4659,27.3165,27.4588,108700.0
2008-05-08 13:30:00,38.6,38.71,38.57,38.69,310400.0,27.4588,27.537,27.4375,27.5228,310400.0
2008-05-08 14:00:00,38.69,38.69,38.48,38.48,212300.0,27.5228,27.5228,27.3734,27.3734,212300.0
2008-05-08 14:30:00,38.48,38.54,38.44,38.47,216900.0,27.3734,27.4161,27.345,27.3663,216900.0
2008-05-08 15:00:00,38.47,38.54,38.42,38.48,333900.0,27.3663,27.4161,27.3308,27.3734,333900.0
2008-05-08 15:30:00,38.48,38.56,38.47,38.53,456700.0,27.3734,27.4303,27.3663,27.409,456700.0
2008-05-09 09:30:00,38.16,38.21,38.11,38.15,186400.0,27.1458,27.1814,27.1102,27.1387,186400.0
2008-05-09 10:00:00,38.18,38.27,38.15,38.19,364000.0,27.16,27.224,27.1387,27.1671,364000.0
2008-05-09 10:30:00,38.18,38.22,38.13,38.18,982900.0,27.16,27.1885,27.1245,27.16,982900.0
2008-05-09 11:00:00,38.19,38.2,38.15,38.19,174100.0,27.1671,27.1742,27.1387,27.1671,174100.0
2008-05-09 11:30:00,38.2,38.24,38.17,38.21,173400.0,27.1742,27.2027,27.1529,27.1814,173400.0
2008-05-09 12:00:00,38.21,38.21,38.16,38.18,111300.0,27.1814,27.1814,27.1458,27.16,111300.0
2008-05-09 12:30:00,38.17,38.22,38.15,38.22,169700.0,27.1529,27.1885,27.1387,27.1885,169700.0
2008-05-09 13:00:00,38.21,38.23,38.15,38.18,97000.0,27.1814,27.1956,27.1387,27.16,97000.0
2008-05-09 13:30:00,38.17,38.25,38.14,38.23,199300.0,27.1529,27.2098,27.1316,27.1956,199300.0
2008-05-09 14:00:00,38.23,38.27,38.18,38.18,430600.0,27.1956,27.224,27.16,27.16,430600.0
2008-05-09 14:30:00,38.18,38.23,38.17,38.21,212700.0,27.16,27.1956,27.1529,27.1814,212700.0
2008-05-09 15:00:00,38.21,38.32,38.2,38.3,138100.0,27.1814,27.2596,27.1742,27.2454,138100.0
2008-05-09 15:30:00,38.31,38.36,38.21,38.25,408000.0,27.2525,27.2881,27.1814,27.2098,408000.0
2008-05-12 09:30:00,38.44,38.44,38.22,38.23,247400.0,27.345,27.345,27.1885,27.1956,247400.0
2008-05-12 10:00:00,38.23,38.25,38.15,38.22,223300.0,27.1956,27.2098,27.1387,27.1885,223300.0
2008-05-12 10:30:00,38.23,38.46,38.22,38.43,385000.0,27.1956,27.3592,27.1885,27.3379,385000.0
2008-05-12 11:00:00,38.44,38.49,38.43,38.47,406800.0,27.345,27.3805,27.3379,27.3663,406800.0
2008-05-12 11:30:00,38.47,38.54,38.45,38.52,334700.0,27.3663,27.4161,27.3521,27.4019,334700.0
2008-05-12 12:00:00,38.52,38.55,38.5,38.52,271100.0,27.4019,27.4232,27.3877,27.4019,271100.0
2008-05-12 12:30:00,38.52,38.61,38.51,38.58,165800.0,27.4019,27.4659,27.3948,27.4446,165800.0
2008-05-12 13:00:00,38.58,38.58,38.5,38.5,68100.0,27.4446,27.4446,27.3877,27.3877,68100.0
2008-05-12 13:30:00,38.5,38.53,38.48,38.53,128700.0,27.3877,27.409,27.3734,27.409,128700.0
2008-05-12 14:00:00,38.54,38.67,38.53,38.67,202400.0,27.4161,27.5086,27.409,27.5086,202400.0
2008-05-12 14:30:00,38.67,38.77,38.66,38.73,238400.0,27.5086,27.5797,27.5015,27.5513,238400.0
2008-05-12 15:00:00,38.74,38.81,38.7,38.78,218700.0,27.5584,27.6082,27.5299,27.5868,218700.0
2008-05-12 15:30:00,38.77,38.81,38.74,38.8,636900.0,27.5797,27.6082,27.5584,27.6011,636900.0
2008-05-13 09:30:00,38.51,39.09,38.51,38.97,445000.0,27.3948,27.8074,27.3948,27.722,445000.0
2008-05-13 10:00:00,38.98,39.03,38.9,39.0,376700.0,27.7291,27.7647,27.6722,27.7433,376700.0
2008-05-13 10:30:00,39.0,39.03,38.89,38.89,197700.0,27.7433,27.7647,27.6651,27.6651,197700.0
2008-05-13 11:00:00,38.9,38.93,38.86,38.86,135400.0,27.6722,27.6935,27.6438,27.6438,135400.0
2008-05-13 11:30:00,38.86,38.92,38.8,38.91,135700.0,27.6438,27.6864,27.6011,27.6793,135700.0
2008-05-13 12:00:00,38.91,38.99,38.91,38.97,284200.0,27.6793,27.7362,27.6793,27.722,284200.0
2008-05-13 12:30:00,38.96,39.01,38.94,38.96,123900.0,27.7149,27.7505,27.7007,27.7149,123900.0
2008-05-13 13:00:00,38.96,38.98,38.91,38.95,132400.0,27.7149,27.7291,27.6793,27.7078,132400.0
2008-05-13 13:30:00,38.95,39.03,38.93,39.01,267200.0,27.7078,27.7647,27.6935,27.7505,267200.0
2008-05-13 14:00:00,39.0,39.05,39.0,39.02,130900.0,27.7433,27.7789,27.7433,27.7576,130900.0
2008-05-13 14:30:00,39.03,39.14,39.01,39.13,205700.0,27.7647,27.8429,27.7505,27.8358,205700.0
2008-05-13 15:00:00,39.12,39.17,39.04,39.07,209100.0,27.8287,27.8643,27.7718,27.7931,209100.0
2008-05-13 15:30:00,39.08,39.12,39.04,39.11,348500.0,27.8003,27.8287,27.7718,27.8216,348500.0
2008-05-14 09:30:00,39.1,39.42,39.1,39.36,379400.0,27.8145,28.0421,27.8145,27.9994,379400.0
2008-05-14 10:00:00,39.36,39.42,39.34,39.39,170600.0,27.9994,28.0421,27.9852,28.0208,170600.0
2008-05-14 10:30:00,39.38,39.45,39.35,39.38,134000.0,28.0137,28.0635,27.9923,28.0137,134000.0
2008-05-14 11:00:00,39.39,39.39,39.31,39.35,67300.0,28.0208,28.0208,27.9639,27.9923,67300.0
2008-05-14 11:30:00,39.34,39.42,39.2,39.37,311100.0,27.9852,28.0421,27.8856,28.0065,311100.0
2008-05-14 12:00:00,39.38,39.42,39.37,39.39,115500.0,28.0137,28.0421,28.0065,28.0208,115500.0
2008-05-14 12:30:00,39.4,39.4,39.35,39.39,69200.0,28.0279,28.0279,27.9923,28.0208,69200.0
2008-05-14 13:00:00,39.4,39.49,39.38,39.46,163200.0,28.0279,28.0919,28.0137,28.0706,163200.0
2008-05-14 13:30:00,39.46,39.5,39.46,39.47,245400.0,28.0706,28.099,28.0706,28.0777,245400.0
2008-05-14 14:00:00,39.48,39.49,39.44,39.48,123600.0,28.0848,28.0919,28.0563,28.0848,123600.0
2008-05-14 14:30:00,39.48,39.5,39.42,39.43,113600.0,28.0848,28.099,28.0421,28.0492,113600.0
2008-05-14 15:00:00,39.43,39.46,39.3,39.32,281100.0,28.0492,28.0706,27.9568,27.971,281100.0
2008-05-14 15:30:00,39.33,39.33,39.16,39.2,773400.0,27.9781,27.9781,27.8572,27.8856,773400.0
2008-05-15 09:30:00,39.15,39.21,39.01,39.17,205500.0,27.85,27.8927,27.7505,27.8643,205500.0
2008-05-15 10:00:00,39.19,39.21,39.09,39.18,242400.0,27.8785,27.8927,27.8074,27.8714,242400.0
2008-05-15 10:30:00,39.18,39.21,39.12,39.17,169900.0,27.8714,27.8927,27.8287,27.8643,169900.0
2008-05-15 11:00:00,39.16,39.22,39.11,39.13,98200.0,27.8572,27.8998,27.8216,27.8358,98200.0
2008-05-15 11:30:00,39.13,39.16,39.03,39.11,477200.0,27.8358,27.8572,27.7647,27.8216,477200.0
2008-05-15 12:00:00,39.11,39.22,39.11,39.22,143300.0,27.8216,27.8998,27.8216,27.8998,143300.0
2008-05-15 12:30:00,39.23,39.28,39.2,39.25,242400.0,27.907,27.9425,27.8856,27.9212,242400.0
2008-05-15 13:00:00,39.25,39.3,39.23,39.27,245900.0,27.9212,27.9568,27.907,27.9354,245900.0
2008-05-15 13:30:00,39.28,39.29,39.2,39.23,170900.0,27.9425,27.9496,27.8856,27.907,170900.0
2008-05-15 14:00:00,39.23,39.3,39.17,39.18,222800.0,27.907,27.9568,27.8643,27.8714,222800.0
2008-05-15 14:30:00,39.17,39.28,39.17,39.24,278000.0,27.8643,27.9425,27.8643,27.9141,278000.0
2008-05-15 15:00:00,39.24,39.28,39.21,39.27,413800.0,27.9141,27.9425,27.8927,27.9354,413800.0
2008-05-15 15:30:00,39.27,39.39,39.23,39.37,660300.0,27.9354,28.0208,27.907,28.0065,660300.0
2008-05-16 09:30:00,39.46,39.46,39.28,39.29,215800.0,28.0706,28.0706,27.9425,27.9496,215800.0
2008-05-16 10:00:00,39.3,39.3,39.13,39.22,259400.0,27.9568,27.9568,27.8358,27.8998,259400.0
2008-05-16 10:30:00,39.23,39.24,39.11,39.11,166400.0,27.907,27.9141,27.8216,27.8216,166400.0
2008-05-16 11:00:00,39.11,39.12,39.03,39.05,134800.0,27.8216,27.8287,27.7647,27.7789,134800.0
2008-05-16 11:30:00,39.05,39.13,39.04,39.08,120000.0,27.7789,27.8358,27.7718,27.8003,120000.0
2008-05-16 12:00:00,39.08,39.15,39.04,39.15,136800.0,27.8003,27.85,27.7718,27.85,136800.0
2008-05-16 12:30:00,39.15,39.22,39.1,39.19,178200.0,27.85,27.8998,27.8145,27.8785,178200.0
2008-05-16 13:00:00,39.19,39.24,39.15,39.18,150700.0,27.8785,27.9141,27.85,27.8714,150700.0
2008-05-16 13:30:00,39.17,39.18,39.07,39.14,148100.0,27.8643,27.8714,27.7931,27.8429,148100.0
2008-05-16 14:00:00,39.13,39.15,39.08,39.11,349200.0,27.8358,27.85,27.8003,27.8216,349200.0
2008-05-16 14:30:00,39.11,39.19,39.09,39.15,365000.0,27.8216,27.8785,27.8074,27.85,365000.0
2008-05-16 15:00:00,39.15,39.26,39.13,39.21,158800.0,27.85,27.9283,27.8358,27.8927,158800.0
2008-05-16 15:30:00,39.21,39.28,39.19,39.24,206900.0,27.8927,27.9425,27.8785,27.9141,206900.0
2008-05-19 09:30:00,39.35,39.51,39.19,39.49,549300.0,27.9923,28.1061,27.8785,28.0919,549300.0
2008-05-19 10:00:00,39.49,39.65,39.47,39.63,181000.0,28.0919,28.2057,28.0777,28.1915,181000.0
2008-05-19 10:30:00,39.64,39.73,39.63,39.71,1033700.0,28.1986,28.2626,28.1915,28.2484,1033700.0
2008-05-19 11:00:00,39.71,39.83,39.69,39.79,272300.0,28.2484,28.3338,28.2342,28.3053,272300.0
2008-05-19 11:30:00,39.8,39.89,39.78,39.87,192700.0,28.3124,28.3765,28.2982,28.3622,192700.0
2008-05-19 12:00:00,39.86,39.9,39.84,39.89,136700.0,28.3551,28.3836,28.3409,28.3765,136700.0
2008-05-19 12:30:00,39.89,39.93,39.87,39.88,77500.0,28.3765,28.4049,28.3622,28.3693,77500.0
2008-05-19 13:00:00,39.88,39.97,39.87,39.96,1470300.0,28.3693,28.4334,28.3622,28.4263,1470300.0
2008-05-19 13:30:00,39.97,39.97,39.77,39.78,204900.0,28.4334,28.4334,28.2911,28.2982,204900.0
2008-05-19 14:00:00,39.78,39.78,39.55,39.58,380100.0,28.2982,28.2982,28.1346,28.1559,380100.0
2008-05-19 14:30:00,39.58,39.67,39.57,39.64,223900.0,28.1559,28.22,28.1488,28.1986,223900.0
2008-05-19 15:00:00,39.64,39.66,39.55,39.57,220000.0,28.1986,28.2128,28.1346,28.1488,220000.0
2008-05-19 15:30:00,39.58,39.58,39.31,39.45,586100.0,28.1559,28.1559,27.9639,28.0635,586100.0
2008-05-20 09:30:00,39.36,39.36,39.1,39.11,773400.0,27.9994,27.9994,27.8145,27.8216,773400.0
2008-05-20 10:00:00,39.1,39.13,39.05,39.1,192400.0,27.8145,27.8358,27.7789,27.8145,192400.0
2008-05-20 10:30:00,39.1,39.12,39.03,39.09,159200.0,27.8145,27.8287,27.7647,27.8074,159200.0
2008-05-20 11:00:00,39.09,39.1,39.0,39.07,970600.0,27.8074,27.8145,27.7433,27.7931,970600.0
2008-05-20 11:30:00,39.08,39.08,39.0,39.03,174400.0,27.8003,27.8003,27.7433,27.7647,174400.0
2008-05-20 12:00:00,39.03,39.17,39.02,39.14,226900.0,27.7647,27.8643,27.7576,27.8429,226900.0
2008-05-20 12:30:00,39.14,39.16,39.05,39.06,156300.0,27.8429,27.8572,27.7789,27.786,156300.0
2008-05-20 13:00:00,39.06,39.15,39.05,39.11,179800.0,27.786,27.85,27.7789,27.8216,179800.0
2008-05-20 13:30:00,39.11,39.11,38.96,38.98,228800.0,27.8216,27.8216,27.7149,27.7291,228800.0
2008-05-20 14:00:00,38.98,39.02,38.89,38.93,172400.0,27.7291,27.7576,27.6651,27.6935,172400.0
2008-05-20 14:30:00,38.92,39.03,38.92,38.95,199900.0,27.6864,27.7647,27.6864,27.7078,199900.0
2008-05-20 15:00:00,38.95,39.04,38.94,39.02,241900.0,27.7078,27.7718,27.7007,27.7576,241900.0
2008-05-20 15:30:00,39.01,39.07,38.9,39.03,666500.0,27.7505,27.7931,27.6722,27.7647,666500.0
2008-05-21 09:30:00,39.04,39.23,39.04,39.07,319300.0,27.7718,27.907,27.7718,27.7931,319300.0
2008-05-21 10:00:00,39.07,39.25,39.04,39.22,1643500.0,27.7931,27.9212,27.7718,27.8998,1643500.0
2008-05-21 10:30:00,39.21,39.21,38.85,38.87,493200.0,27.8927,27.8927,27.6366,27.6509,493200.0
2008-05-21 11:00:00,38.87,38.99,38.75,38.97,409400.0,27.6509,27.7362,27.5655,27.722,409400.0
2008-05-21 11:30:00,38.96,39.05,38.92,39.03,162700.0,27.7149,27.7789,27.6864,27.7647,162700.0
2008-05-21 12:00:00,39.03,39.08,38.99,39.08,114600.0,27.7647,27.8003,27.7362,27.8003,114600.0
2008-05-21 12:30:00,39.07,39.17,39.06,39.1,1129700.0,27.7931,27.8643,27.786,27.8145,1129700.0
2008-05-21 13:00:00,39.1,39.1,38.92,38.92,115400.0,27.8145,27.8145,27.6864,27.6864,115400.0
2008-05-21 13:30:00,38.93,38.97,38.83,38.84,195200.0,27.6935,27.722,27.6224,27.6295,195200.0
2008-05-21 14:00:00,38.84,38.85,38.48,38.54,597600.0,27.6295,27.6366,27.3734,27.4161,597600.0
2008-05-21 14:30:00,38.53,38.56,38.35,38.43,642200.0,27.409,27.4303,27.281,27.3379,642200.0
2008-05-21 15:00:00,38.43,38.49,38.36,38.45,508200.0,27.3379,27.3805,27.2881,27.3521,508200.0
2008-05-21 15:30:00,38.46,38.51,38.3,38.4,1114800.0,27.3592,27.3948,27.2454,27.3165,1114800.0
2008-05-22 09:30:00,38.43,38.47,38.2,38.23,887900.0,27.3379,27.3663,27.1742,27.1956,887900.0
2008-05-22 10:00:00,38.23,38.37,38.23,38.37,358000.0,27.1956,27.2952,27.1956,27.2952,358000.0
2008-05-22 10:30:00,38.37,38.5,38.37,38.49,1119900.0,27.2952,27.3877,27.2952,27.3805,1119900.0
2008-05-22 11:00:00,38.48,38.55,38.45,38.46,335200.0,27.3734,27.4232,27.3521,27.3592,335200.0
2008-05-22 11:30:00,38.47,38.47,38.28,38.31,1304800.0,27.3663,27.3663,27.2312,27.2525,1304800.0
2008-05-22 12:00:00,38.31,38.35,38.25,38.33,886700.0,27.2525,27.281,27.2098,27.2667,886700.0
2008-05-22 12:30:00,38.33,38.42,38.31,38.4,63300.0,27.2667,27.3308,27.2525,27.3165,63300.0
2008-05-22 13:00:00,38.4,38.42,38.34,38.37,352500.0,27.3165,27.3308,27.2738,27.2952,352500.0
2008-05-22 13:30:00,38.36,38.45,38.35,38.4,128100.0,27.2881,27.3521,27.281,27.3165,128100.0
2008-05-22 14:00:00,38.41,38.45,38.23,38.25,479200.0,27.3236,27.3521,27.1956,27.2098,479200.0
2008-05-22 14:30:00,38.25,38.36,38.24,38.33,227300.0,27.2098,27.2881,27.2027,27.2667,227300.0
2008-05-22 15:00:00,38.33,38.36,38.23,38.24,138800.0,27.2667,27.2881,27.1956,27.2027,138800.0
2008-05-22 15:30:00,38.24,38.31,38.2,38.29,312100.0,27.2027,27.2525,27.1742,27.2383,312100.0
2008-05-23 09:30:00,38.21,38.21,37.86,37.87,667200.0,27.1814,27.1814,26.9324,26.9395,667200.0
2008-05-23 10:00:00,37.88,37.99,37.85,37.88,165500.0,26.9466,27.0249,26.9253,26.9466,165500.0
2008-05-23 10:30:00,37.87,37.9,37.77,37.85,282700.0,26.9395,26.9608,26.8684,26.9253,282700.0
2008-05-23 11:00:00,37.85,37.86,37.71,37.77,138900.0,26.9253,26.9324,26.8257,26.8684,138900.0
2008-05-23 11:30:00,37.76,37.82,37.7,37.8,132300.0,26.8612,26.9039,26.8186,26.8897,132300.0
2008-05-23 12:00:00,37.81,37.85,37.75,37.76,280100.0,26.8968,26.9253,26.8541,26.8612,280100.0
2008-05-23 12:30:00,37.76,37.76,37.66,37.66,141100.0,26.8612,26.8612,26.7901,26.7901,141100.0
2008-05-23 13:00:00,37.65,37.76,37.65,37.76,86700.0,26.783,26.8612,26.783,26.8612,86700.0
2008-05-23 13:30:00,37.77,37.82,37.68,37.68,127400.0,26.8684,26.9039,26.8043,26.8043,127400.0
2008-05-23 14:00:00,37.67,37.78,37.67,37.78,154800.0,26.7972,26.8755,26.7972,26.8755,154800.0
2008-05-23 14:30:00,37.78,37.89,37.75,37.82,79100.0,26.8755,26.9537,26.8541,26.9039,79100.0
2008-05-23 15:00:00,37.81,37.87,37.74,37.82,759100.0,26.8968,26.9395,26.847,26.9039,759100.0
2008-05-23 15:30:00,37.81,37.87,37.76,37.77,492500.0,26.8968,26.9395,26.8612,26.8684,492500.0
2008-05-27 09:30:00,37.78,37.93,37.77,37.86,263000.0,26.8755,26.9822,26.8684,26.9324,263000.0
2008-05-27 10:00:00,37.86,38.1,37.82,37.91,179100.0,26.9324,27.1031,26.9039,26.968,179100.0
2008-05-27 10:30:00,37.91,37.96,37.88,37.96,155100.0,26.968,27.0035,26.9466,27.0035,155100.0
2008-05-27 11:00:00,37.96,37.98,37.79,37.8,440900.0,27.0035,27.0177,26.8826,26.8897,440900.0
2008-05-27 11:30:00,37.79,37.83,37.7,37.7,213000.0,26.8826,26.911,26.8186,26.8186,213000.0
2008-05-27 12:00:00,37.69,37.82,37.66,37.81,596200.0,26.8115,26.9039,26.7901,26.8968,596200.0
2008-05-27 12:30:00,37.82,37.86,37.79,37.85,63200.0,26.9039,26.9324,26.8826,26.9253,63200.0
2008-05-27 13:00:00,37.85,37.87,37.78,37.85,148400.0,26.9253,26.9395,26.8755,26.9253,148400.0
2008-05-27 13:30:00,37.85,37.91,37.82,37.9,181400.0,26.9253,26.968,26.9039,26.9608,181400.0
2008-05-27 14:00:00,37.9,37.98,37.9,37.9,167700.0,26.9608,27.0177,26.9608,26.9608,167700.0
2008-05-27 14:30:00,37.91,38.1,37.9,38.07,184000.0,26.968,27.1031,26.9608,27.0818,184000.0
2008-05-27 15:00:00,38.08,38.13,38.06,38.11,190900.0,27.0889,27.1245,27.0747,27.1102,190900.0
2008-05-27 15:30:00,38.11,38.19,38.06,38.1,580900.0,27.1102,27.1671,27.0747,27.1031,580900.0
2008-05-28 09:30:00,38.4,38.41,38.22,38.29,295800.0,27.3165,27.3236,27.1885,27.2383,295800.0
2008-05-28 10:00:00,38.28,38.3,38.09,38.14,215800.0,27.2312,27.2454,27.096,27.1316,215800.0
2008-05-28 10:30:00,38.12,38.33,38.12,38.31,265000.0,27.1173,27.2667,27.1173,27.2525,265000.0
2008-05-28 11:00:00,38.31,38.32,38.18,38.2,162400.0,27.2525,27.2596,27.16,27.1742,162400.0
2008-05-28 11:30:00,38.2,38.29,38.18,38.22,489100.0,27.1742,27.2383,27.16,27.1885,489100.0
2008-05-28 12:00:00,38.22,38.29,38.12,38.26,195100.0,27.1885,27.2383,27.1173,27.2169,195100.0
2008-05-28 12:30:00,38.26,38.27,38.22,38.25,144500.0,27.2169,27.224,27.1885,27.2098,144500.0
2008-05-28 13:00:00,38.25,38.34,38.25,38.33,351700.0,27.2098,27.2738,27.2098,27.2667,351700.0
2008-05-28 13:30:00,38.34,38.36,38.18,38.25,308400.0,27.2738,27.2881,27.16,27.2098,308400.0
2008-05-28 14:00:00,38.25,38.29,38.18,38.23,365000.0,27.2098,27.2383,27.16,27.1956,365000.0
2008-05-28 14:30:00,38.23,38.32,38.22,38.28,638600.0,27.1956,27.2596,27.1885,27.2312,638600.0
2008-05-28 15:00:00,38.28,38.44,38.28,38.42,439100.0,27.2312,27.345,27.2312,27.3308,439100.0
2008-05-28 15:30:00,38.41,38.47,38.33,38.47,636600.0,27.3236,27.3663,27.2667,27.3663,636600.0
2008-05-29 09:30:00,38.54,38.54,38.22,38.3,2403900.0,27.4161,27.4161,27.1885,27.2454,2403900.0
2008-05-29 10:00:00,38.3,38.39,38.19,38.34,1118200.0,27.2454,27.3094,27.1671,27.2738,1118200.0
2008-05-29 10:30:00,38.33,38.46,38.13,38.43,504800.0,27.2667,27.3592,27.1245,27.3379,504800.0
2008-05-29 11:00:00,38.42,38.48,38.35,38.44,216600.0,27.3308,27.3734,27.281,27.345,216600.0
2008-05-29 11:30:00,38.44,38.58,38.44,38.55,170900.0,27.345,27.4446,27.345,27.4232,170900.0
2008-05-29 12:00:00,38.55,38.59,38.51,38.58,143300.0,27.4232,27.4517,27.3948,27.4446,143300.0
2008-05-29 12:30:00,38.58,38.76,38.57,38.75,223100.0,27.4446,27.5726,27.4375,27.5655,223100.0
2008-05-29 13:00:00,38.76,38.84,38.75,38.8,152900.0,27.5726,27.6295,27.5655,27.6011,152900.0
2008-05-29 13:30:00,38.8,38.85,38.78,38.79,358700.0,27.6011,27.6366,27.5868,27.594,358700.0
2008-05-29 14:00:00,38.79,38.92,38.78,38.84,265900.0,27.594,27.6864,27.5868,27.6295,265900.0
2008-05-29 14:30:00,38.84,38.85,38.71,38.74,227100.0,27.6295,27.6366,27.537,27.5584,227100.0
2008-05-29 15:00:00,38.74,38.76,38.63,38.65,238700.0,27.5584,27.5726,27.4801,27.4944,238700.0
2008-05-29 15:30:00,38.65,38.7,38.6,38.6,498400.0,27.4944,27.5299,27.4588,27.4588,498400.0
2008-05-30 09:30:00,38.77,38.86,38.57,38.72,472100.0,27.5797,27.6438,27.4375,27.5442,472100.0
2008-05-30 10:00:00,38.72,38.86,38.65,38.86,284900.0,27.5442,27.6438,27.4944,27.6438,284900.0
2008-05-30 10:30:00,38.87,38.87,38.75,38.77,160700.0,27.6509,27.6509,27.5655,27.5797,160700.0
2008-05-30 11:00:00,38.77,38.84,38.7,38.78,976000.0,27.5797,27.6295,27.5299,27.5868,976000.0
2008-05-30 11:30:00,38.78,38.85,38.77,38.84,112900.0,27.5868,27.6366,27.5797,27.6295,112900.0
2008-05-30 12:00:00,38.85,38.9,38.82,38.9,87200.0,27.6366,27.6722,27.6153,27.6722,87200.0
2008-05-30 12:30:00,38.91,38.95,38.91,38.93,87700.0,27.6793,27.7078,27.6793,27.6935,87700.0
2008-05-30 13:00:00,38.92,38.94,38.85,38.94,58300.0,27.6864,27.7007,27.6366,27.7007,58300.0
2008-05-30 13:30:00,38.94,38.98,38.9,38.95,92900.0,27.7007,27.7291,27.6722,27.7078,92900.0
2008-05-30 14:00:00,38.95,38.95,38.89,38.91,187800.0,27.7078,27.7078,27.6651,27.6793,187800.0
2008-05-30 14:30:00,38.9,38.98,38.9,38.96,112100.0,27.6722,27.7291,27.6722,27.7149,112100.0
2008-05-30 15:00:00,38.97,39.02,38.88,38.93,168300.0,27.722,27.7576,27.658,27.6935,168300.0
2008-05-30 15:30:00,38.94,39.01,38.86,38.87,976300.0,27.7007,27.7505,27.6438,27.6509,976300.0
2008-06-02 09:30:00,38.67,38.94,38.61,38.66,546100.0,27.5086,27.7007,27.4659,27.5015,546100.0
2008-06-02 10:00:00,38.66,38.71,38.45,38.48,679500.0,27.5015,27.537,27.3521,27.3734,679500.0
2008-06-02 10:30:00,38.47,38.5,38.41,38.47,319000.0,27.3663,27.3877,27.3236,27.3663,319000.0
2008-06-02 11:00:00,38.46,38.5,38.4,38.43,216100.0,27.3592,27.3877,27.3165,27.3379,216100.0
2008-06-02 11:30:00,38.43,38.47,38.4,38.46,327200.0,27.3379,27.3663,27.3165,27.3592,327200.0
2008-06-02 12:00:00,38.46,38.48,38.43,38.44,215100.0,27.3592,27.3734,27.3379,27.345,215100.0
2008-06-02 12:30:00,38.44,38.45,38.25,38.28,612800.0,27.345,27.3521,27.2098,27.2312,612800.0
2008-06-02 13:00:00,38.27,38.39,38.27,38.38,214300.0,27.224,27.3094,27.224,27.3023,214300.0
2008-06-02 13:30:00,38.38,38.43,38.34,38.43,166700.0,27.3023,27.3379,27.2738,27.3379,166700.0
2008-06-02 14:00:00,38.43,38.47,38.4,38.43,184100.0,27.3379,27.3663,27.3165,27.3379,184100.0
2008-06-02 14:30:00,38.44,38.46,38.37,38.37,255300.0,27.345,27.3592,27.2952,27.2952,255300.0
2008-06-02 15:00:00,38.37,38.46,38.31,38.45,377800.0,27.2952,27.3592,27.2525,27.3521,377800.0
2008-06-02 15:30:00,38.45,38.55,38.43,38.47,883000.0,27.3521,27.4232,27.3379,27.3663,883000.0
2008-06-03 09:30:00,38.54,38.68,38.41,38.44,293300.0,27.4161,27.5157,27.3236,27.345,293300.0
2008-06-03 10:00:00,38.44,38.63,38.44,38.51,348800.0,27.345,27.4801,27.345,27.3948,348800.0
2008-06-03 10:30:00,38.51,38.51,38.41,38.48,222100.0,27.3948,27.3948,27.3236,27.3734,222100.0
2008-06-03 11:00:00,38.48,38.53,38.44,38.48,132200.0,27.3734,27.409,27.345,27.3734,132200.0
2008-06-03 11:30:00,38.49,38.54,38.45,38.5,119900.0,27.3805,27.4161,27.3521,27.3877,119900.0
2008-06-03 12:00:00,38.51,38.53,38.39,38.4,102800.0,27.3948,27.409,27.3094,27.3165,102800.0
2008-06-03 12:30:00,38.39,38.41,38.34,38.35,287700.0,27.3094,27.3236,27.2738,27.281,287700.0
2008-06-03 13:00:00,38.35,38.41,38.29,38.29,206100.0,27.281,27.3236,27.2383,27.2383,206100.0
2008-06-03 13:30:00,38.28,38.28,37.97,38.07,747900.0,27.2312,27.2312,27.0106,27.0818,747900.0
2008-06-03 14:00:00,38.07,38.09,37.9,37.93,426000.0,27.0818,27.096,26.9608,26.9822,426000.0
2008-06-03 14:30:00,37.93,38.07,37.91,38.07,316300.0,26.9822,27.0818,26.968,27.0818,316300.0
2008-06-03 15:00:00,38.06,38.23,38.01,38.19,519200.0,27.0747,27.1956,27.0391,27.1671,519200.0
2008-06-03 15:30:00,38.19,38.32,38.13,38.15,1108100.0,27.1671,27.2596,27.1245,27.1387,1108100.0
2008-06-04 09:30:00,38.03,38.16,38.03,38.11,283200.0,27.0533,27.1458,27.0533,27.1102,283200.0
2008-06-04 10:00:00,38.12,38.2,38.08,38.19,316300.0,27.1173,27.1742,27.0889,27.1671,316300.0
2008-06-04 10:30:00,38.18,38.28,38.08,38.24,363700.0,27.16,27.2312,27.0889,27.2027,363700.0
2008-06-04 11:00:00,38.24,38.39,38.23,38.38,86600.0,27.2027,27.3094,27.1956,27.3023,86600.0
2008-06-04 11:30:00,38.38,38.38,38.29,38.32,73800.0,27.3023,27.3023,27.2383,27.2596,73800.0
2008-06-04 12:00:00,38.31,38.39,38.27,38.34,99900.0,27.2525,27.3094,27.224,27.2738,99900.0
2008-06-04 12:30:00,38.36,38.38,38.2,38.24,440600.0,27.2881,27.3023,27.1742,27.2027,440600.0
2008-06-04 13:00:00,38.23,38.29,38.16,38.29,207000.0,27.1956,27.2383,27.1458,27.2383,207000.0
2008-06-04 13:30:00,38.29,38.35,38.27,38.33,201100.0,27.2383,27.281,27.224,27.2667,201100.0
2008-06-04 14:00:00,38.32,38.33,38.09,38.1,433100.0,27.2596,27.2667,27.096,27.1031,433100.0
2008-06-04 14:30:00,38.08,38.24,37.94,37.97,388700.0,27.0889,27.2027,26.9893,27.0106,388700.0
2008-06-04 15:00:00,37.96,38.15,37.95,38.06,664800.0,27.0035,27.1387,26.9964,27.0747,664800.0
2008-06-04 15:30:00,38.07,38.18,38.02,38.1,797600.0,27.0818,27.16,27.0462,27.1031,797600.0
2008-06-05 09:30:00,38.25,38.25,38.04,38.15,155100.0,27.2098,27.2098,27.0604,27.1387,155100.0
2008-06-05 10:00:00,38.15,38.31,38.04,38.28,210800.0,27.1387,27.2525,27.0604,27.2312,210800.0
2008-06-05 10:30:00,38.27,38.37,38.23,38.3,343000.0,27.224,27.2952,27.1956,27.2454,343000.0
2008-06-05 11:00:00,38.3,38.32,38.25,38.31,199300.0,27.2454,27.2596,27.2098,27.2525,199300.0
2008-06-05 11:30:00,38.31,38.34,38.26,38.28,768400.0,27.2525,27.2738,27.2169,27.2312,768400.0
2008-06-05 12:00:00,38.29,38.42,38.27,38.42,470800.0,27.2383,27.3308,27.224,27.3308,470800.0
2008-06-05 12:30:00,38.42,38.46,38.37,38.44,820500.0,27.3308,27.3592,27.2952,27.345,820500.0
2008-06-05 13:00:00,38.44,38.47,38.41,38.46,742800.0,27.345,27.3663,27.3236,27.3592,742800.0
2008-06-05 13:30:00,38.45,38.5,38.41,38.42,73400.0,27.3521,27.3877,27.3236,27.3308,73400.0
2008-06-05 14:00:00,38.41,38.41,38.28,38.32,704800.0,27.3236,27.3236,27.2312,27.2596,704800.0
2008-06-05 14:30:00,38.32,38.46,38.29,38.45,346700.0,27.2596,27.3592,27.2383,27.3521,346700.0
2008-06-05 15:00:00,38.44,38.57,38.42,38.51,665000.0,27.345,27.4375,27.3308,27.3948,665000.0
2008-06-05 15:30:00,38.5,38.6,38.49,38.56,835900.0,27.3877,27.4588,27.3805,27.4303,835900.0
2008-06-06 09:30:00,38.15,38.29,37.92,37.95,1068500.0,27.1387,27.2383,26.9751,26.9964,1068500.0
2008-06-06 10:00:00,37.92,37.92,37.68,37.78,2929900.0,26.9751,26.9751,26.8043,26.8755,2929900.0
2008-06-06 10:30:00,37.78,37.84,37.74,37.79,190900.0,26.8755,26.9182,26.847,26.8826,190900.0
2008-06-06 11:00:00,37.79,37.79,37.56,37.56,239800.0,26.8826,26.8826,26.719,26.719,239800.0
2008-06-06 11:30:00,37.56,37.75,37.56,37.7,317300.0,26.719,26.8541,26.719,26.8186,317300.0
2008-06-06 12:00:00,37.7,37.71,37.62,37.63,216500.0,26.8186,26.8257,26.7617,26.7688,216500.0
2008-06-06 12:30:00,37.63,37.77,37.63,37.67,156500.0,26.7688,26.8684,26.7688,26.7972,156500.0
2008-06-06 13:00:00,37.67,37.68,37.52,37.56,271300.0,26.7972,26.8043,26.6905,26.719,271300.0
2008-06-06 13:30:00,37.55,37.63,37.46,37.53,620500.0,26.7119,26.7688,26.6478,26.6976,620500.0
2008-06-06 14:00:00,37.53,37.54,37.29,37.37,1067500.0,26.6976,26.7047,26.5269,26.5838,1067500.0
2008-06-06 14:30:00,37.36,37.42,37.32,37.32,560200.0,26.5767,26.6194,26.5482,26.5482,560200.0
2008-06-06 15:00:00,37.33,37.55,37.29,37.33,1113000.0,26.5554,26.7119,26.5269,26.5554,1113000.0
2008-06-06 15:30:00,37.33,37.38,37.15,37.22,1512100.0,26.5554,26.5909,26.4273,26.4771,1512100.0
2008-06-09 09:30:00,37.29,37.36,37.14,37.31,544300.0,26.5269,26.5767,26.4202,26.5411,544300.0
2008-06-09 10:00:00,37.31,37.49,37.3,37.43,526200.0,26.5411,26.6692,26.534,26.6265,526200.0
2008-06-09 10:30:00,37.43,37.46,37.27,37.28,701900.0,26.6265,26.6478,26.5127,26.5198,701900.0
2008-06-09 11:00:00,37.34,37.47,37.28,37.44,672200.0,26.5625,26.655,26.5198,26.6336,672200.0
2008-06-09 11:30:00,37.44,37.49,37.34,37.37,186400.0,26.6336,26.6692,26.5625,26.5838,186400.0
2008-06-09 12:00:00,37.37,37.41,37.32,37.38,78000.0,26.5838,26.6123,26.5482,26.5909,78000.0
2008-06-09 12:30:00,37.37,37.45,37.36,37.42,105600.0,26.5838,26.6407,26.5767,26.6194,105600.0
2008-06-09 13:00:00,37.42,37.43,37.18,37.26,573500.0,26.6194,26.6265,26.4487,26.5056,573500.0
2008-06-09 13:30:00,37.26,37.28,37.14,37.21,529200.0,26.5056,26.5198,26.4202,26.47,529200.0
2008-06-09 14:00:00,37.18,37.24,37.09,37.23,714900.0,26.4487,26.4913,26.3846,26.4842,714900.0
2008-06-09 14:30:00,37.22,37.33,37.15,37.16,1140700.0,26.4771,26.5554,26.4273,26.4344,1140700.0
2008-06-09 15:00:00,37.15,37.25,37.1,37.23,819800.0,26.4273,26.4985,26.3917,26.4842,819800.0
2008-06-09 15:30:00,37.24,37.42,37.23,37.36,1116300.0,26.4913,26.6194,26.4842,26.5767,1116300.0
2008-06-10 09:30:00,37.02,37.15,37.02,37.13,367000.0,26.3348,26.4273,26.3348,26.4131,367000.0
2008-06-10 10:00:00,37.13,37.32,37.09,37.28,235800.0,26.4131,26.5482,26.3846,26.5198,235800.0
2008-06-10 10:30:00,37.28,37.32,37.17,37.27,636000.0,26.5198,26.5482,26.4415,26.5127,636000.0
2008-06-10 11:00:00,37.27,37.33,37.15,37.19,247200.0,26.5127,26.5554,26.4273,26.4558,247200.0
2008-06-10 11:30:00,37.2,37.36,37.17,37.26,204700.0,26.4629,26.5767,26.4415,26.5056,204700.0
2008-06-10 12:00:00,37.27,37.45,37.22,37.4,384200.0,26.5127,26.6407,26.4771,26.6052,384200.0
2008-06-10 12:30:00,37.41,37.47,37.39,37.43,187100.0,26.6123,26.655,26.598,26.6265,187100.0
2008-06-10 13:00:00,37.42,37.59,37.4,37.58,295700.0,26.6194,26.7403,26.6052,26.7332,295700.0
2008-06-10 13:30:00,37.58,37.58,37.43,37.45,197200.0,26.7332,26.7332,26.6265,26.6407,197200.0
2008-06-10 14:00:00,37.44,37.46,37.23,37.31,233900.0,26.6336,26.6478,26.4842,26.5411,233900.0
2008-06-10 14:30:00,37.3,37.33,37.24,37.31,198600.0,26.534,26.5554,26.4913,26.5411,198600.0
2008-06-10 15:00:00,37.32,37.38,37.3,37.35,212100.0,26.5482,26.5909,26.534,26.5696,212100.0
2008-06-10 15:30:00,37.35,37.38,37.23,37.26,796000.0,26.5696,26.5909,26.4842,26.5056,796000.0
2008-06-11 09:30:00,37.15,37.15,36.94,36.94,314700.0,26.4273,26.4273,26.2779,26.2779,314700.0
2008-06-11 10:00:00,36.92,36.95,36.58,36.58,768900.0,26.2637,26.285,26.0218,26.0218,768900.0
2008-06-11 10:30:00,36.59,36.81,36.55,36.8,904300.0,26.0289,26.1854,26.0005,26.1783,904300.0
2008-06-11 11:00:00,36.8,36.85,36.66,36.67,397400.0,26.1783,26.2139,26.0787,26.0859,397400.0
2008-06-11 11:30:00,36.67,36.79,36.65,36.78,337200.0,26.0859,26.1712,26.0716,26.1641,337200.0
2008-06-11 12:00:00,36.77,36.79,36.67,36.68,255700.0,26.157,26.1712,26.0859,26.093,255700.0
2008-06-11 12:30:00,36.68,36.71,36.61,36.67,294000.0,26.093,26.1143,26.0432,26.0859,294000.0
2008-06-11 13:00:00,36.67,36.71,36.64,36.69,376700.0,26.0859,26.1143,26.0645,26.1001,376700.0
2008-06-11 13:30:00,36.69,36.7,36.59,36.66,611200.0,26.1001,26.1072,26.0289,26.0787,611200.0
2008-06-11 14:00:00,36.66,36.76,36.6,36.69,359200.0,26.0787,26.1499,26.0361,26.1001,359200.0
2008-06-11 14:30:00,36.69,36.71,36.57,36.58,313200.0,26.1001,26.1143,26.0147,26.0218,313200.0
2008-06-11 15:00:00,36.58,36.65,36.51,36.58,512800.0,26.0218,26.0716,25.972,26.0218,512800.0
2008-06-11 15:30:00,36.58,36.6,36.42,36.42,1080400.0,26.0218,26.0361,25.908,25.908,1080400.0
2008-06-12 09:30:00,36.64,37.27,36.64,37.22,495600.0,26.0645,26.5127,26.0645,26.4771,495600.0
2008-06-12 10:00:00,37.22,37.33,37.11,37.13,1003300.0,26.4771,26.5554,26.3989,26.4131,1003300.0
2008-06-12 10:30:00,37.13,37.19,37.11,37.17,182800.0,26.4131,26.4558,26.3989,26.4415,182800.0
2008-06-12 11:00:00,37.16,37.26,37.16,37.21,546900.0,26.4344,26.5056,26.4344,26.47,546900.0
2008-06-12 11:30:00,37.21,37.24,37.11,37.12,209200.0,26.47,26.4913,26.3989,26.406,209200.0
2008-06-12 12:00:00,37.12,37.16,37.06,37.11,191500.0,26.406,26.4344,26.3633,26.3989,191500.0
2008-06-12 12:30:00,37.11,37.15,37.01,37.04,346300.0,26.3989,26.4273,26.3277,26.3491,346300.0
2008-06-12 13:00:00,37.04,37.07,36.95,37.02,286300.0,26.3491,26.3704,26.285,26.3348,286300.0
2008-06-12 13:30:00,37.01,37.03,36.85,36.88,218500.0,26.3277,26.3419,26.2139,26.2352,218500.0
2008-06-12 14:00:00,36.87,36.88,36.78,36.8,247000.0,26.2281,26.2352,26.1641,26.1783,247000.0
2008-06-12 14:30:00,36.78,36.81,36.62,36.73,500600.0,26.1641,26.1854,26.0503,26.1285,500600.0
2008-06-12 15:00:00,36.73,36.74,36.45,36.45,1018000.0,26.1285,26.1357,25.9294,25.9294,1018000.0
2008-06-12 15:30:00,36.45,36.63,36.43,36.63,1987900.0,25.9294,26.0574,25.9151,26.0574,1987900.0
2008-06-13 09:30:00,36.76,37.01,36.76,36.96,1404800.0,26.1499,26.3277,26.1499,26.2922,1404800.0
2008-06-13 10:00:00,36.95,37.16,36.92,37.08,898100.0,26.285,26.4344,26.2637,26.3775,898100.0
2008-06-13 10:30:00,37.08,37.1,36.87,36.92,321700.0,26.3775,26.3917,26.2281,26.2637,321700.0
2008-06-13 11:00:00,36.92,37.03,36.92,37.01,416400.0,26.2637,26.3419,26.2637,26.3277,416400.0
2008-06-13 11:30:00,37.01,37.02,36.91,36.91,203600.0,26.3277,26.3348,26.2566,26.2566,203600.0
2008-06-13 12:00:00,36.91,36.99,36.91,36.93,700200.0,26.2566,26.3135,26.2566,26.2708,700200.0
2008-06-13 12:30:00,36.93,36.96,36.78,36.82,300300.0,26.2708,26.2922,26.1641,26.1926,300300.0
2008-06-13 13:00:00,36.81,36.89,36.75,36.85,290500.0,26.1854,26.2424,26.1428,26.2139,290500.0
2008-06-13 13:30:00,36.85,36.87,36.72,36.77,235600.0,26.2139,26.2281,26.1214,26.157,235600.0
2008-06-13 14:00:00,36.76,36.85,36.71,36.79,259200.0,26.1499,26.2139,26.1143,26.1712,259200.0
2008-06-13 14:30:00,36.78,36.9,36.77,36.89,305000.0,26.1641,26.2495,26.157,26.2424,305000.0
2008-06-13 15:00:00,36.88,36.94,36.85,36.85,549400.0,26.2352,26.2779,26.2139,26.2139,549400.0
2008-06-13 15:30:00,36.87,37.08,36.8,37.07,1848500.0,26.2281,26.3775,26.1783,26.3704,1848500.0
2008-06-16 09:30:00,37.1,37.26,36.69,36.76,2156000.0,26.3917,26.5056,26.1001,26.1499,2156000.0
2008-06-16 10:00:00,36.76,36.85,36.71,36.81,650700.0,26.1499,26.2139,26.1143,26.1854,650700.0
2008-06-16 10:30:00,36.81,36.94,36.77,36.93,313600.0,26.1854,26.2779,26.157,26.2708,313600.0
2008-06-16 11:00:00,36.93,36.94,36.82,36.88,361300.0,26.2708,26.2779,26.1926,26.2352,361300.0
2008-06-16 11:30:00,36.88,36.94,36.88,36.91,55900.0,26.2352,26.2779,26.2352,26.2566,55900.0
2008-06-16 12:00:00,36.92,36.92,36.83,36.89,103100.0,26.2637,26.2637,26.1997,26.2424,103100.0
2008-06-16 12:30:00,36.9,37.02,36.9,36.95,76200.0,26.2495,26.3348,26.2495,26.285,76200.0
2008-06-16 13:00:00,36.95,37.07,36.86,37.07,139500.0,26.285,26.3704,26.221,26.3704,139500.0
2008-06-16 13:30:00,37.09,37.16,37.03,37.06,216400.0,26.3846,26.4344,26.3419,26.3633,216400.0
2008-06-16 14:00:00,37.06,37.07,36.98,36.99,125500.0,26.3633,26.3704,26.3064,26.3135,125500.0
2008-06-16 14:30:00,36.99,37.11,36.99,37.07,59500.0,26.3135,26.3989,26.3135,26.3704,59500.0
2008-06-16 15:00:00,37.07,37.1,37.02,37.03,152100.0,26.3704,26.3917,26.3348,26.3419,152100.0
2008-06-16 15:30:00,37.04,37.05,36.85,36.85,860400.0,26.3491,26.3562,26.2139,26.2139,860400.0
2008-06-17 09:30:00,37.13,37.15,36.86,36.92,261300.0,26.4131,26.4273,26.221,26.2637,261300.0
2008-06-17 10:00:00,36.92,36.97,36.85,36.87,301300.0,26.2637,26.2993,26.2139,26.2281,301300.0
2008-06-17 10:30:00,36.86,36.95,36.85,36.92,375400.0,26.221,26.285,26.2139,26.2637,375400.0
2008-06-17 11:00:00,36.91,36.95,36.8,36.83,174300.0,26.2566,26.285,26.1783,26.1997,174300.0
2008-06-17 11:30:00,36.83,36.85,36.72,36.74,215400.0,26.1997,26.2139,26.1214,26.1357,215400.0
2008-06-17 12:00:00,36.74,36.8,36.73,36.73,124700.0,26.1357,26.1783,26.1285,26.1285,124700.0
2008-06-17 12:30:00,36.74,36.76,36.66,36.7,105900.0,26.1357,26.1499,26.0787,26.1072,105900.0
2008-06-17 13:00:00,36.69,36.78,36.67,36.76,138300.0,26.1001,26.1641,26.0859,26.1499,138300.0
2008-06-17 13:30:00,36.76,36.8,36.74,36.77,354400.0,26.1499,26.1783,26.1357,26.157,354400.0
2008-06-17 14:00:00,36.78,36.81,36.66,36.68,285100.0,26.1641,26.1854,26.0787,26.093,285100.0
2008-06-17 14:30:00,36.66,36.74,36.66,36.72,128900.0,26.0787,26.1357,26.0787,26.1214,128900.0
2008-06-17 15:00:00,36.71,36.73,36.58,36.64,274400.0,26.1143,26.1285,26.0218,26.0645,274400.0
2008-06-17 15:30:00,36.63,36.67,36.58,36.6,873900.0,26.0574,26.0859,26.0218,26.0361,873900.0
2008-06-18 09:30:00,36.32,36.56,36.26,36.44,1157600.0,25.8369,26.0076,25.7942,25.9222,1157600.0
2008-06-18 10:00:00,36.43,36.49,36.4,36.4,661300.0,25.9151,25.9578,25.8938,25.8938,661300.0
2008-06-18 10:30:00,36.4,36.46,36.23,36.29,391600.0,25.8938,25.9365,25.7729,25.8155,391600.0
2008-06-18 11:00:00,36.29,36.46,36.29,36.41,259900.0,25.8155,25.9365,25.8155,25.9009,259900.0
2008-06-18 11:30:00,36.41,36.57,36.4,36.53,642400.0,25.9009,26.0147,25.8938,25.9863,642400.0
2008-06-18 12:00:00,36.53,36.53,36.43,36.47,279600.0,25.9863,25.9863,25.9151,25.9436,279600.0
2008-06-18 12:30:00,36.46,36.5,36.33,36.38,397800.0,25.9365,25.9649,25.844,25.8796,397800.0
2008-06-18 13:00:00,36.38,36.38,36.17,36.26,361600.0,25.8796,25.8796,25.7302,25.7942,361600.0
2008-06-18 13:30:00,36.25,36.33,36.22,36.31,242100.0,25.7871,25.844,25.7657,25.8298,242100.0
2008-06-18 14:00:00,36.31,36.4,36.19,36.24,334400.0,25.8298,25.8938,25.7444,25.78,334400.0
2008-06-18 14:30:00,36.24,36.38,36.21,36.37,399600.0,25.78,25.8796,25.7586,25.8724,399600.0
2008-06-18 15:00:00,36.38,36.45,36.3,36.38,471300.0,25.8796,25.9294,25.8227,25.8796,471300.0
2008-06-18 15:30:00,36.37,36.38,36.25,36.28,831000.0,25.8724,25.8796,25.7871,25.8084,831000.0
2008-06-19 09:30:00,36.27,36.4,36.17,36.31,753900.0,25.8013,25.8938,25.7302,25.8298,753900.0
2008-06-19 10:00:00,36.3,36.39,36.18,36.36,824300.0,25.8227,25.8867,25.7373,25.8653,824300.0
2008-06-19 10:30:00,36.37,36.56,36.36,36.54,673600.0,25.8724,26.0076,25.8653,25.9934,673600.0
2008-06-19 11:00:00,36.55,36.63,36.39,36.44,398300.0,26.0005,26.0574,25.8867,25.9222,398300.0
2008-06-19 11:30:00,36.45,36.51,36.43,36.49,276700.0,25.9294,25.972,25.9151,25.9578,276700.0
2008-06-19 12:00:00,36.49,36.73,36.48,36.64,348200.0,25.9578,26.1285,25.9507,26.0645,348200.0
2008-06-19 12:30:00,36.64,36.7,36.6,36.61,263300.0,26.0645,26.1072,26.0361,26.0432,263300.0
2008-06-19 13:00:00,36.61,36.65,36.56,36.6,253600.0,26.0432,26.0716,26.0076,26.0361,253600.0
2008-06-19 13:30:00,36.61,36.63,36.44,36.49,225500.0,26.0432,26.0574,25.9222,25.9578,225500.0
2008-06-19 14:00:00,36.49,36.64,36.44,36.6,329700.0,25.9578,26.0645,25.9222,26.0361,329700.0
2008-06-19 14:30:00,36.61,36.74,36.6,36.73,339400.0,26.0432,26.1357,26.0361,26.1285,339400.0
2008-06-19 15:00:00,36.73,36.83,36.72,36.74,784100.0,26.1285,26.1997,26.1214,26.1357,784100.0
2008-06-19 15:30:00,36.75,36.8,36.68,36.73,667100.0,26.1428,26.1783,26.093,26.1285,667100.0
2008-06-20 09:30:00,36.15,36.4,36.0,36.04,655700.0,25.8387,26.0173,25.7314,25.76,655700.0
2008-06-20 10:00:00,36.03,36.03,35.81,36.02,789500.0,25.7529,25.7529,25.5956,25.7457,789500.0
2008-06-20 10:30:00,36.02,36.05,35.96,36.02,461800.0,25.7457,25.7672,25.7029,25.7457,461800.0
2008-06-20 11:00:00,36.01,36.16,35.98,36.14,301600.0,25.7386,25.8458,25.7171,25.8315,301600.0
2008-06-20 11:30:00,36.14,36.19,36.09,36.17,167600.0,25.8315,25.8672,25.7958,25.853,167600.0
2008-06-20 12:00:00,36.16,36.18,36.09,36.14,101800.0,25.8458,25.8601,25.7958,25.8315,101800.0
2008-06-20 12:30:00,36.14,36.16,36.1,36.11,97200.0,25.8315,25.8458,25.8029,25.8101,97200.0
2008-06-20 13:00:00,36.1,36.16,36.01,36.02,505000.0,25.8029,25.8458,25.7386,25.7457,505000.0
2008-06-20 13:30:00,36.01,36.04,35.92,36.0,542000.0,25.7386,25.76,25.6743,25.7314,542000.0
2008-06-20 14:00:00,35.99,36.02,35.89,35.95,323400.0,25.7243,25.7457,25.6528,25.6957,323400.0
2008-06-20 14:30:00,35.95,35.95,35.82,35.83,336200.0,25.6957,25.6957,25.6028,25.6099,336200.0
2008-06-20 15:00:00,35.83,35.98,35.82,35.91,500400.0,25.6099,25.7171,25.6028,25.6671,500400.0
2008-06-20 15:30:00,35.91,36.01,35.87,35.92,896000.0,25.6671,25.7386,25.6385,25.6743,896000.0
2008-06-23 09:30:00,36.17,36.19,35.96,36.04,251700.0,25.853,25.8672,25.7029,25.76,251700.0
2008-06-23 10:00:00,36.05,36.13,35.97,36.07,522500.0,25.7672,25.8244,25.71,25.7815,522500.0
2008-06-23 10:30:00,36.07,36.2,35.98,36.03,244600.0,25.7815,25.8744,25.7171,25.7529,244600.0
2008-06-23 11:00:00,36.02,36.05,35.87,35.9,161700.0,25.7457,25.7672,25.6385,25.66,161700.0
2008-06-23 11:30:00,35.91,36.03,35.9,36.02,136200.0,25.6671,25.7529,25.66,25.7457,136200.0
2008-06-23 12:00:00,36.01,36.03,35.92,35.92,263900.0,25.7386,25.7529,25.6743,25.6743,263900.0
2008-06-23 12:30:00,35.92,36.0,35.91,35.99,111700.0,25.6743,25.7314,25.6671,25.7243,111700.0
2008-06-23 13:00:00,35.99,36.05,35.94,36.02,124000.0,25.7243,25.7672,25.6886,25.7457,124000.0
2008-06-23 13:30:00,36.03,36.08,36.0,36.05,157700.0,25.7529,25.7886,25.7314,25.7672,157700.0
2008-06-23 14:00:00,36.05,36.09,36.02,36.04,177900.0,25.7672,25.7958,25.7457,25.76,177900.0
2008-06-23 14:30:00,36.03,36.06,35.98,36.01,327100.0,25.7529,25.7743,25.7171,25.7386,327100.0
2008-06-23 15:00:00,36.01,36.01,35.92,35.99,211300.0,25.7386,25.7386,25.6743,25.7243,211300.0
2008-06-23 15:30:00,35.99,36.01,35.92,35.97,735100.0,25.7243,25.7386,25.6743,25.71,735100.0
2008-06-24 09:30:00,35.68,35.83,35.51,35.51,1271100.0,25.5027,25.6099,25.3812,25.3812,1271100.0
2008-06-24 10:00:00,35.51,35.51,35.38,35.46,666300.0,25.3812,25.3812,25.2883,25.3455,666300.0
2008-06-24 10:30:00,35.47,35.63,35.41,35.62,455900.0,25.3526,25.467,25.3097,25.4598,455900.0
2008-06-24 11:00:00,35.62,35.74,35.61,35.71,253700.0,25.4598,25.5456,25.4527,25.5242,253700.0
2008-06-24 11:30:00,35.71,35.85,35.69,35.84,198700.0,25.5242,25.6242,25.5099,25.6171,198700.0
2008-06-24 12:00:00,35.84,35.86,35.75,35.85,85400.0,25.6171,25.6314,25.5528,25.6242,85400.0
2008-06-24 12:30:00,35.85,35.88,35.76,35.78,163200.0,25.6242,25.6457,25.5599,25.5742,163200.0
2008-06-24 13:00:00,35.77,35.83,35.74,35.76,198600.0,25.567,25.6099,25.5456,25.5599,198600.0
2008-06-24 13:30:00,35.75,35.78,35.71,35.73,212300.0,25.5528,25.5742,25.5242,25.5385,212300.0
2008-06-24 14:00:00,35.73,35.82,35.73,35.74,271100.0,25.5385,25.6028,25.5385,25.5456,271100.0
2008-06-24 14:30:00,35.73,35.75,35.59,35.65,190900.0,25.5385,25.5528,25.4384,25.4813,190900.0
2008-06-24 15:00:00,35.66,35.68,35.52,35.55,569600.0,25.4884,25.5027,25.3884,25.4098,569600.0
2008-06-24 15:30:00,35.55,35.56,35.44,35.45,1794000.0,25.4098,25.4169,25.3312,25.3383,1794000.0
2008-06-25 09:30:00,35.59,35.59,35.0,35.5,867300.0,25.4384,25.4384,25.0167,25.3741,867300.0
2008-06-25 10:00:00,35.49,35.53,35.37,35.43,1099700.0,25.3669,25.3955,25.2811,25.324,1099700.0
2008-06-25 10:30:00,35.42,35.59,35.42,35.54,757200.0,25.3169,25.4384,25.3169,25.4027,757200.0
2008-06-25 11:00:00,35.54,35.55,35.49,35.52,445000.0,25.4027,25.4098,25.3669,25.3884,445000.0
2008-06-25 11:30:00,35.52,35.54,35.39,35.41,176500.0,25.3884,25.4027,25.2954,25.3097,176500.0
2008-06-25 12:00:00,35.41,35.41,35.36,35.39,178400.0,25.3097,25.3097,25.274,25.2954,178400.0
2008-06-25 12:30:00,35.4,35.42,35.35,35.38,198900.0,25.3026,25.3169,25.2668,25.2883,198900.0
2008-06-25 13:00:00,35.38,35.42,35.37,35.38,168100.0,25.2883,25.3169,25.2811,25.2883,168100.0
2008-06-25 13:30:00,35.37,35.39,35.36,35.37,114800.0,25.2811,25.2954,25.274,25.2811,114800.0
2008-06-25 14:00:00,35.37,35.49,35.3,35.34,701100.0,25.2811,25.3669,25.2311,25.2597,701100.0
2008-06-25 14:30:00,35.34,35.49,35.26,35.43,824500.0,25.2597,25.3669,25.2025,25.324,824500.0
2008-06-25 15:00:00,35.43,35.58,35.25,35.32,1161500.0,25.324,25.4312,25.1954,25.2454,1161500.0
2008-06-25 15:30:00,35.32,35.34,35.16,35.24,1769300.0,25.2454,25.2597,25.131,25.1882,1769300.0
2008-06-26 09:30:00,34.95,34.95,34.55,34.65,676100.0,24.9809,24.9809,24.695,24.7665,676100.0
2008-06-26 10:00:00,34.65,34.77,34.54,34.74,572600.0,24.7665,24.8523,24.6879,24.8308,572600.0
2008-06-26 10:30:00,34.73,34.75,34.35,34.37,1257600.0,24.8237,24.838,24.5521,24.5664,1257600.0
2008-06-26 11:00:00,34.36,34.41,34.27,34.3,592100.0,24.5592,24.595,24.4949,24.5163,592100.0
2008-06-26 11:30:00,34.3,34.38,34.29,34.37,537100.0,24.5163,24.5735,24.5092,24.5664,537100.0
2008-06-26 12:00:00,34.37,34.37,34.24,34.26,370200.0,24.5664,24.5664,24.4735,24.4878,370200.0
2008-06-26 12:30:00,34.25,34.27,34.13,34.18,289500.0,24.4806,24.4949,24.3948,24.4306,289500.0
2008-06-26 13:00:00,34.18,34.26,34.13,34.15,482400.0,24.4306,24.4878,24.3948,24.4091,482400.0
2008-06-26 13:30:00,34.14,34.27,34.14,34.23,809800.0,24.402,24.4949,24.402,24.4663,809800.0
2008-06-26 14:00:00,34.22,34.29,34.06,34.1,705500.0,24.4592,24.5092,24.3448,24.3734,705500.0
2008-06-26 14:30:00,34.1,34.12,33.99,34.05,939400.0,24.3734,24.3877,24.2948,24.3377,939400.0
2008-06-26 15:00:00,34.04,34.14,34.02,34.12,822600.0,24.3305,24.402,24.3162,24.3877,822600.0
2008-06-26 15:30:00,34.11,34.15,33.93,33.93,1869100.0,24.3805,24.4091,24.2519,24.2519,1869100.0
2008-06-27 09:30:00,34.08,34.08,33.68,33.86,820100.0,24.3591,24.3591,24.0732,24.2019,820100.0
2008-06-27 10:00:00,33.88,34.01,33.86,33.87,1458800.0,24.2161,24.3091,24.2019,24.209,1458800.0
2008-06-27 10:30:00,33.87,33.99,33.73,33.79,801500.0,24.209,24.2948,24.1089,24.1518,801500.0
2008-06-27 11:00:00,33.79,33.86,33.72,33.83,457200.0,24.1518,24.2019,24.1018,24.1804,457200.0
2008-06-27 11:30:00,33.83,33.88,33.78,33.86,295700.0,24.1804,24.2161,24.1447,24.2019,295700.0
2008-06-27 12:00:00,33.86,33.93,33.85,33.88,321000.0,24.2019,24.2519,24.1947,24.2161,321000.0
2008-06-27 12:30:00,33.88,33.89,33.77,33.79,247100.0,24.2161,24.2233,24.1375,24.1518,247100.0
2008-06-27 13:00:00,33.79,33.8,33.6,33.61,877400.0,24.1518,24.159,24.016,24.0232,877400.0
2008-06-27 13:30:00,33.61,33.65,33.51,33.61,637500.0,24.0232,24.0518,23.9517,24.0232,637500.0
2008-06-27 14:00:00,33.6,33.81,33.58,33.8,458000.0,24.016,24.1661,24.0017,24.159,458000.0
2008-06-27 14:30:00,33.79,33.87,33.7,33.81,632200.0,24.1518,24.209,24.0875,24.1661,632200.0
2008-06-27 15:00:00,33.81,33.82,33.71,33.73,512200.0,24.1661,24.1733,24.0946,24.1089,512200.0
2008-06-27 15:30:00,33.72,33.84,33.68,33.76,1603300.0,24.1018,24.1876,24.0732,24.1304,1603300.0
2008-06-30 09:30:00,33.65,33.87,33.63,33.67,323900.0,24.0518,24.209,24.0375,24.066,323900.0
2008-06-30 10:00:00,33.67,33.82,33.59,33.82,452700.0,24.066,24.1733,24.0089,24.1733,452700.0
2008-06-30 10:30:00,33.82,34.02,33.82,34.02,1050600.0,24.1733,24.3162,24.1733,24.3162,1050600.0
2008-06-30 11:00:00,34.03,34.13,33.96,34.13,903700.0,24.3234,24.3948,24.2733,24.3948,903700.0
2008-06-30 11:30:00,34.13,34.14,34.05,34.08,275300.0,24.3948,24.402,24.3377,24.3591,275300.0
2008-06-30 12:00:00,34.09,34.14,34.02,34.12,333600.0,24.3662,24.402,24.3162,24.3877,333600.0
2008-06-30 12:30:00,34.12,34.17,34.08,34.08,168400.0,24.3877,24.4234,24.3591,24.3591,168400.0
2008-06-30 13:00:00,34.09,34.12,34.04,34.05,154300.0,24.3662,24.3877,24.3305,24.3377,154300.0
2008-06-30 13:30:00,34.05,34.06,33.93,33.99,215200.0,24.3377,24.3448,24.2519,24.2948,215200.0
2008-06-30 14:00:00,34.0,34.12,33.96,34.11,307700.0,24.3019,24.3877,24.2733,24.3805,307700.0
2008-06-30 14:30:00,34.1,34.12,34.02,34.06,403800.0,24.3734,24.3877,24.3162,24.3448,403800.0
2008-06-30 15:00:00,34.08,34.18,34.07,34.14,457700.0,24.3591,24.4306,24.352,24.402,457700.0
2008-06-30 15:30:00,34.15,34.22,33.94,34.01,750900.0,24.4091,24.4592,24.259,24.3091,750900.0
2008-07-01 09:30:00,33.5,33.64,33.43,33.56,375800.0,23.9445,24.0446,23.8945,23.9874,375800.0
2008-07-01 10:00:00,33.56,33.87,33.55,33.66,1353200.0,23.9874,24.209,23.9803,24.0589,1353200.0
2008-07-01 10:30:00,33.66,33.92,33.66,33.92,524800.0,24.0589,24.2447,24.0589,24.2447,524800.0
2008-07-01 11:00:00,33.92,33.99,33.83,33.85,436100.0,24.2447,24.2948,24.1804,24.1947,436100.0
2008-07-01 11:30:00,33.84,33.88,33.66,33.69,334400.0,24.1876,24.2161,24.0589,24.0803,334400.0
2008-07-01 12:00:00,33.69,33.7,33.4,33.42,1239500.0,24.0803,24.0875,23.8731,23.8874,1239500.0
2008-07-01 12:30:00,33.43,33.49,33.37,33.44,460900.0,23.8945,23.9374,23.8516,23.9017,460900.0
2008-07-01 13:00:00,33.44,33.53,33.38,33.51,522700.0,23.9017,23.966,23.8588,23.9517,522700.0
2008-07-01 13:30:00,33.5,33.71,33.4,33.63,983000.0,23.9445,24.0946,23.8731,24.0375,983000.0
2008-07-01 14:00:00,33.62,33.91,33.61,33.85,1197200.0,24.0303,24.2376,24.0232,24.1947,1197200.0
2008-07-01 14:30:00,33.84,34.16,33.8,34.0,602600.0,24.1876,24.4163,24.159,24.3019,602600.0
2008-07-01 15:00:00,34.0,34.02,33.86,33.9,614200.0,24.3019,24.3162,24.2019,24.2304,614200.0
2008-07-01 15:30:00,33.89,34.05,33.88,33.97,881600.0,24.2233,24.3377,24.2161,24.2805,881600.0
2008-07-02 09:30:00,34.13,34.17,33.8,33.89,397000.0,24.3948,24.4234,24.159,24.2233,397000.0
2008-07-02 10:00:00,33.9,33.95,33.72,33.75,524400.0,24.2304,24.2662,24.1018,24.1232,524400.0
2008-07-02 10:30:00,33.75,33.78,33.64,33.74,625800.0,24.1232,24.1447,24.0446,24.1161,625800.0
2008-07-02 11:00:00,33.74,33.74,33.49,33.5,879700.0,24.1161,24.1161,23.9374,23.9445,879700.0
2008-07-02 11:30:00,33.51,33.53,33.31,33.35,1104300.0,23.9517,23.966,23.8087,23.8373,1104300.0
2008-07-02 12:00:00,33.35,33.47,33.32,33.34,843100.0,23.8373,23.9231,23.8159,23.8302,843100.0
2008-07-02 12:30:00,33.34,33.42,33.3,33.4,552500.0,23.8302,23.8874,23.8016,23.8731,552500.0
2008-07-02 13:00:00,33.4,33.44,33.3,33.43,455800.0,23.8731,23.9017,23.8016,23.8945,455800.0
2008-07-02 13:30:00,33.42,33.51,33.35,33.47,878700.0,23.8874,23.9517,23.8373,23.9231,878700.0
2008-07-02 14:00:00,33.47,33.5,33.23,33.23,769300.0,23.9231,23.9445,23.7516,23.7516,769300.0
2008-07-02 14:30:00,33.22,33.34,33.17,33.2,1198000.0,23.7444,23.8302,23.7087,23.7301,1198000.0
2008-07-02 15:00:00,33.19,33.23,33.09,33.11,1554900.0,23.723,23.7516,23.6515,23.6658,1554900.0
2008-07-02 15:30:00,33.11,33.12,32.97,32.99,2174400.0,23.6658,23.6729,23.5657,23.58,2174400.0
2008-07-03 09:30:00,33.35,33.35,32.95,33.13,507100.0,23.8373,23.8373,23.5514,23.6801,507100.0
2008-07-03 10:00:00,33.13,33.35,32.95,33.35,1150600.0,23.6801,23.8373,23.5514,23.8373,1150600.0
2008-07-03 10:30:00,33.36,33.48,33.32,33.39,1144200.0,23.8445,23.9302,23.8159,23.8659,1144200.0
2008-07-03 11:00:00,33.39,33.53,33.37,33.52,805600.0,23.8659,23.966,23.8516,23.9588,805600.0
2008-07-03 11:30:00,33.52,33.53,33.36,33.4,428900.0,23.9588,23.966,23.8445,23.8731,428900.0
2008-07-03 12:00:00,33.41,33.41,33.27,33.36,504900.0,23.8802,23.8802,23.7801,23.8445,504900.0
2008-07-03 12:30:00,33.37,33.37,33.23,33.27,1192200.0,23.8516,23.8516,23.7516,23.7801,1192200.0
2008-07-07 09:30:00,33.49,33.79,33.49,33.79,597700.0,23.9374,24.1518,23.9374,24.1518,597700.0
2008-07-07 10:00:00,33.79,33.8,33.64,33.66,326700.0,24.1518,24.159,24.0446,24.0589,326700.0
2008-07-07 10:30:00,33.66,33.8,33.66,33.7,437900.0,24.0589,24.159,24.0589,24.0875,437900.0
2008-07-07 11:00:00,33.7,33.79,33.64,33.78,265800.0,24.0875,24.1518,24.0446,24.1447,265800.0
2008-07-07 11:30:00,33.79,33.82,33.64,33.69,412700.0,24.1518,24.1733,24.0446,24.0803,412700.0
2008-07-07 12:00:00,33.68,33.69,33.28,33.28,596700.0,24.0732,24.0803,23.7873,23.7873,596700.0
2008-07-07 12:30:00,33.29,33.42,33.12,33.13,629600.0,23.7944,23.8874,23.6729,23.6801,629600.0
2008-07-07 13:00:00,33.14,33.14,33.02,33.06,528000.0,23.6872,23.6872,23.6015,23.63,528000.0
2008-07-07 13:30:00,33.07,33.16,33.05,33.1,452200.0,23.6372,23.7015,23.6229,23.6586,452200.0
2008-07-07 14:00:00,33.1,33.2,33.0,33.14,703300.0,23.6586,23.7301,23.5872,23.6872,703300.0
2008-07-07 14:30:00,33.14,33.17,33.08,33.14,395200.0,23.6872,23.7087,23.6443,23.6872,395200.0
2008-07-07 15:00:00,33.15,33.55,33.15,33.55,544500.0,23.6944,23.9803,23.6944,23.9803,544500.0
2008-07-07 15:30:00,33.54,33.63,33.26,33.29,1011700.0,23.9731,24.0375,23.773,23.7944,1011700.0
2008-07-08 09:30:00,33.25,33.72,33.25,33.6,582000.0,23.7658,24.1018,23.7658,24.016,582000.0
2008-07-08 10:00:00,33.6,33.62,33.36,33.57,1270100.0,24.016,24.0303,23.8445,23.9946,1270100.0
2008-07-08 10:30:00,33.57,33.61,33.32,33.42,889600.0,23.9946,24.0232,23.8159,23.8874,889600.0
2008-07-08 11:00:00,33.42,33.71,33.34,33.7,1863400.0,23.8874,24.0946,23.8302,24.0875,1863400.0
2008-07-08 11:30:00,33.7,33.72,33.6,33.62,1612300.0,24.0875,24.1018,24.016,24.0303,1612300.0
2008-07-08 12:00:00,33.62,33.73,33.58,33.72,800800.0,24.0303,24.1089,24.0017,24.1018,800800.0
2008-07-08 12:30:00,33.72,33.78,33.64,33.68,454000.0,24.1018,24.1447,24.0446,24.0732,454000.0
2008-07-08 13:00:00,33.68,33.77,33.55,33.6,171400.0,24.0732,24.1375,23.9803,24.016,171400.0
2008-07-08 13:30:00,33.6,33.61,33.47,33.52,375400.0,24.016,24.0232,23.9231,23.9588,375400.0
2008-07-08 14:00:00,33.52,33.66,33.49,33.65,288200.0,23.9588,24.0589,23.9374,24.0518,288200.0
2008-07-08 14:30:00,33.65,33.92,33.63,33.92,989200.0,24.0518,24.2447,24.0375,24.2447,989200.0
2008-07-08 15:00:00,33.91,34.03,33.88,34.03,1041200.0,24.2376,24.3234,24.2161,24.3234,1041200.0
2008-07-08 15:30:00,34.03,34.08,33.94,34.01,1664700.0,24.3234,24.3591,24.259,24.3091,1664700.0
2008-07-09 09:30:00,34.13,34.28,33.72,33.8,964000.0,24.3948,24.5021,24.1018,24.159,964000.0
2008-07-09 10:00:00,33.8,33.97,33.73,33.96,324300.0,24.159,24.2805,24.1089,24.2733,324300.0
2008-07-09 10:30:00,33.95,34.01,33.76,33.99,887700.0,24.2662,24.3091,24.1304,24.2948,887700.0
2008-07-09 11:00:00,33.99,34.07,33.92,34.05,701600.0,24.2948,24.352,24.2447,24.3377,701600.0
2008-07-09 11:30:00,34.06,34.06,33.8,33.87,559500.0,24.3448,24.3448,24.159,24.209,559500.0
2008-07-09 12:00:00,33.86,33.92,33.75,33.88,568200.0,24.2019,24.2447,24.1232,24.2161,568200.0
2008-07-09 12:30:00,33.88,33.88,33.73,33.76,471400.0,24.2161,24.2161,24.1089,24.1304,471400.0
2008-07-09 13:00:00,33.77,33.78,33.67,33.76,547200.0,24.1375,24.1447,24.066,24.1304,547200.0
2008-07-09 13:30:00,33.77,33.84,33.73,33.78,293000.0,24.1375,24.1876,24.1089,24.1447,293000.0
2008-07-09 14:00:00,33.77,33.8,33.66,33.69,460200.0,24.1375,24.159,24.0589,24.0803,460200.0
2008-07-09 14:30:00,33.69,33.74,33.54,33.56,572000.0,24.0803,24.1161,23.9731,23.9874,572000.0
2008-07-09 15:00:00,33.55,33.55,33.47,33.49,599300.0,23.9803,23.9803,23.9231,23.9374,599300.0
2008-07-09 15:30:00,33.49,33.53,33.25,33.28,1730000.0,23.9374,23.966,23.7658,23.7873,1730000.0
2008-07-10 09:30:00,33.5,33.63,33.35,33.41,1211200.0,23.9445,24.0375,23.8373,23.8802,1211200.0
2008-07-10 10:00:00,33.41,33.45,33.18,33.35,1039300.0,23.8802,23.9088,23.7158,23.8373,1039300.0
2008-07-10 10:30:00,33.34,33.49,33.28,33.33,437000.0,23.8302,23.9374,23.7873,23.823,437000.0
2008-07-10 11:00:00,33.34,33.5,33.26,33.32,446800.0,23.8302,23.9445,23.773,23.8159,446800.0
2008-07-10 11:30:00,33.32,33.54,33.32,33.54,387300.0,23.8159,23.9731,23.8159,23.9731,387300.0
2008-07-10 12:00:00,33.53,33.72,33.53,33.56,561000.0,23.966,24.1018,23.966,23.9874,561000.0
2008-07-10 12:30:00,33.57,33.58,33.43,33.45,433600.0,23.9946,24.0017,23.8945,23.9088,433600.0
2008-07-10 13:00:00,33.49,33.66,33.48,33.63,264900.0,23.9374,24.0589,23.9302,24.0375,264900.0
2008-07-10 13:30:00,33.64,33.79,33.64,33.68,479400.0,24.0446,24.1518,24.0446,24.0732,479400.0
2008-07-10 14:00:00,33.68,33.7,33.33,33.39,787500.0,24.0732,24.0875,23.823,23.8659,787500.0
2008-07-10 14:30:00,33.39,33.43,33.2,33.29,608900.0,23.8659,23.8945,23.7301,23.7944,608900.0
2008-07-10 15:00:00,33.28,33.57,33.27,33.55,920400.0,23.7873,23.9946,23.7801,23.9803,920400.0
2008-07-10 15:30:00,33.54,33.7,33.39,33.68,886900.0,23.9731,24.0875,23.8659,24.0732,886900.0
2008-07-11 09:30:00,33.18,33.42,33.09,33.38,820600.0,23.7158,23.8874,23.6515,23.8588,820600.0
2008-07-11 10:00:00,33.38,33.44,33.06,33.18,1582900.0,23.8588,23.9017,23.63,23.7158,1582900.0
2008-07-11 10:30:00,33.18,33.22,33.09,33.17,783400.0,23.7158,23.7444,23.6515,23.7087,783400.0
2008-07-11 11:00:00,33.16,33.23,33.04,33.04,305100.0,23.7015,23.7516,23.6157,23.6157,305100.0
2008-07-11 11:30:00,33.04,33.23,32.95,33.22,384200.0,23.6157,23.7516,23.5514,23.7444,384200.0
2008-07-11 12:00:00,33.24,33.24,33.08,33.16,166600.0,23.7587,23.7587,23.6443,23.7015,166600.0
2008-07-11 12:30:00,33.16,33.16,32.99,33.04,195700.0,23.7015,23.7015,23.58,23.6157,195700.0
2008-07-11 13:00:00,33.03,33.11,32.95,33.09,329700.0,23.6086,23.6658,23.5514,23.6515,329700.0
2008-07-11 13:30:00,33.09,33.22,33.06,33.15,482500.0,23.6515,23.7444,23.63,23.6944,482500.0
2008-07-11 14:00:00,33.15,33.31,33.05,33.08,874600.0,23.6944,23.8087,23.6229,23.6443,874600.0
2008-07-11 14:30:00,33.09,33.59,33.04,33.57,556300.0,23.6515,24.0089,23.6157,23.9946,556300.0
2008-07-11 15:00:00,33.59,33.79,33.3,33.38,936000.0,24.0089,24.1518,23.8016,23.8588,936000.0
2008-07-11 15:30:00,33.39,33.44,33.2,33.29,851700.0,23.8659,23.9017,23.7301,23.7944,851700.0
2008-07-14 09:30:00,33.45,33.89,33.36,33.36,1042800.0,23.9088,24.2233,23.8445,23.8445,1042800.0
2008-07-14 10:00:00,33.35,33.4,33.15,33.21,685100.0,23.8373,23.8731,23.6944,23.7373,685100.0
2008-07-14 10:30:00,33.23,33.43,33.17,33.42,1105400.0,23.7516,23.8945,23.7087,23.8874,1105400.0
2008-07-14 11:00:00,33.41,33.44,33.18,33.26,329200.0,23.8802,23.9017,23.7158,23.773,329200.0
2008-07-14 11:30:00,33.25,33.29,32.93,33.07,340700.0,23.7658,23.7944,23.5371,23.6372,340700.0
2008-07-14 12:00:00,33.07,33.12,32.97,33.03,301400.0,23.6372,23.6729,23.5657,23.6086,301400.0
2008-07-14 12:30:00,33.05,33.09,32.94,33.0,171900.0,23.6229,23.6515,23.5443,23.5872,171900.0
2008-07-14 13:00:00,33.0,33.02,32.89,33.01,248000.0,23.5872,23.6015,23.5085,23.5943,248000.0
2008-07-14 13:30:00,33.01,33.16,32.96,33.08,596200.0,23.5943,23.7015,23.5586,23.6443,596200.0
2008-07-14 14:00:00,33.09,33.15,33.04,33.09,296900.0,23.6515,23.6944,23.6157,23.6515,296900.0
2008-07-14 14:30:00,33.1,33.14,32.97,33.04,269300.0,23.6586,23.6872,23.5657,23.6157,269300.0
2008-07-14 15:00:00,33.03,33.25,32.99,33.21,697700.0,23.6086,23.7658,23.58,23.7373,697700.0
2008-07-14 15:30:00,33.21,33.35,33.11,33.14,1275100.0,23.7373,23.8373,23.6658,23.6872,1275100.0
2008-07-15 09:30:00,33.09,33.14,32.21,32.22,649500.0,23.6515,23.6872,23.0225,23.0296,649500.0
2008-07-15 10:00:00,32.23,32.27,32.0,32.18,900200.0,23.0368,23.0654,22.8724,23.0011,900200.0
2008-07-15 10:30:00,32.18,32.33,32.09,32.27,463400.0,23.0011,23.1083,22.9367,23.0654,463400.0
2008-07-15 11:00:00,32.28,32.75,32.28,32.63,691100.0,23.0725,23.4085,23.0725,23.3227,691100.0
2008-07-15 11:30:00,32.63,32.65,32.42,32.59,400500.0,23.3227,23.337,23.1726,23.2941,400500.0
2008-07-15 12:00:00,32.59,32.72,32.51,32.6,564700.0,23.2941,23.387,23.2369,23.3013,564700.0
2008-07-15 12:30:00,32.6,32.8,32.59,32.8,403100.0,23.3013,23.4442,23.2941,23.4442,403100.0
2008-07-15 13:00:00,32.8,32.94,32.6,32.67,386100.0,23.4442,23.5443,23.3013,23.3513,386100.0
2008-07-15 13:30:00,32.67,32.84,32.63,32.8,447700.0,23.3513,23.4728,23.3227,23.4442,447700.0
2008-07-15 14:00:00,32.79,32.84,32.65,32.77,464200.0,23.4371,23.4728,23.337,23.4228,464200.0
2008-07-15 14:30:00,32.78,32.88,32.7,32.79,623900.0,23.4299,23.5014,23.3727,23.4371,623900.0
2008-07-15 15:00:00,32.79,32.94,32.69,32.72,1142900.0,23.4371,23.5443,23.3656,23.387,1142900.0
2008-07-15 15:30:00,32.71,32.77,32.53,32.55,1349500.0,23.3799,23.4228,23.2512,23.2655,1349500.0
2008-07-16 09:30:00,32.75,32.78,32.34,32.77,1215000.0,23.4085,23.4299,23.1154,23.4228,1215000.0
2008-07-16 10:00:00,32.76,32.79,32.5,32.63,1314100.0,23.4156,23.4371,23.2298,23.3227,1314100.0
2008-07-16 10:30:00,32.64,33.01,32.59,32.98,795400.0,23.3298,23.5943,23.2941,23.5729,795400.0
2008-07-16 11:00:00,32.98,33.12,32.94,32.97,313700.0,23.5729,23.6729,23.5443,23.5657,313700.0
2008-07-16 11:30:00,32.97,33.03,32.89,32.99,162200.0,23.5657,23.6086,23.5085,23.58,162200.0
2008-07-16 12:00:00,32.99,33.16,32.96,33.15,302100.0,23.58,23.7015,23.5586,23.6944,302100.0
2008-07-16 12:30:00,33.15,33.16,33.06,33.13,448600.0,23.6944,23.7015,23.63,23.6801,448600.0
2008-07-16 13:00:00,33.12,33.24,33.1,33.19,474500.0,23.6729,23.7587,23.6586,23.723,474500.0
2008-07-16 13:30:00,33.18,33.22,33.13,33.18,244300.0,23.7158,23.7444,23.6801,23.7158,244300.0
2008-07-16 14:00:00,33.18,33.34,33.08,33.27,399200.0,23.7158,23.8302,23.6443,23.7801,399200.0
2008-07-16 14:30:00,33.27,33.34,33.23,33.3,944700.0,23.7801,23.8302,23.7516,23.8016,944700.0
2008-07-16 15:00:00,33.3,33.48,33.29,33.46,427100.0,23.8016,23.9302,23.7944,23.9159,427100.0
2008-07-16 15:30:00,33.46,33.59,33.4,33.57,1956600.0,23.9159,24.0089,23.8731,23.9946,1956600.0
2008-07-17 09:30:00,33.83,33.87,33.67,33.74,1411100.0,24.1804,24.209,24.066,24.1161,1411100.0
2008-07-17 10:00:00,33.73,33.8,33.56,33.68,893600.0,24.1089,24.159,23.9874,24.0732,893600.0
2008-07-17 10:30:00,33.69,33.74,33.52,33.56,340600.0,24.0803,24.1161,23.9588,23.9874,340600.0
2008-07-17 11:00:00,33.57,33.69,33.46,33.65,1470600.0,23.9946,24.0803,23.9159,24.0518,1470600.0
2008-07-17 11:30:00,33.65,33.87,33.63,33.86,1527500.0,24.0518,24.209,24.0375,24.2019,1527500.0
2008-07-17 12:00:00,33.86,33.86,33.76,33.79,228200.0,24.2019,24.2019,24.1304,24.1518,228200.0
2008-07-17 12:30:00,33.79,33.9,33.7,33.87,244300.0,24.1518,24.2304,24.0875,24.209,244300.0
2008-07-17 13:00:00,33.86,34.15,33.81,34.05,520000.0,24.2019,24.4091,24.1661,24.3377,520000.0
2008-07-17 13:30:00,34.05,34.2,34.05,34.13,861600.0,24.3377,24.4449,24.3377,24.3948,861600.0
2008-07-17 14:00:00,34.13,34.21,34.11,34.19,396500.0,24.3948,24.452,24.3805,24.4377,396500.0
2008-07-17 14:30:00,34.19,34.19,33.97,34.04,434700.0,24.4377,24.4377,24.2805,24.3305,434700.0
2008-07-17 15:00:00,34.04,34.14,34.02,34.05,993400.0,24.3305,24.402,24.3162,24.3377,993400.0
2008-07-17 15:30:00,34.05,34.11,33.95,34.07,1213100.0,24.3377,24.3805,24.2662,24.352,1213100.0
2008-07-18 09:30:00,34.15,34.23,33.86,33.89,653100.0,24.4091,24.4663,24.2019,24.2233,653100.0
2008-07-18 10:00:00,33.89,34.03,33.81,33.89,924000.0,24.2233,24.3234,24.1661,24.2233,924000.0
2008-07-18 10:30:00,33.89,33.99,33.8,33.95,247300.0,24.2233,24.2948,24.159,24.2662,247300.0
2008-07-18 11:00:00,33.94,34.12,33.94,34.04,378600.0,24.259,24.3877,24.259,24.3305,378600.0
2008-07-18 11:30:00,34.03,34.05,33.95,33.96,337100.0,24.3234,24.3377,24.2662,24.2733,337100.0
2008-07-18 12:00:00,33.97,33.99,33.83,33.87,326500.0,24.2805,24.2948,24.1804,24.209,326500.0
2008-07-18 12:30:00,33.86,33.9,33.8,33.81,440200.0,24.2019,24.2304,24.159,24.1661,440200.0
2008-07-18 13:00:00,33.82,33.92,33.8,33.91,728400.0,24.1733,24.2447,24.159,24.2376,728400.0
2008-07-18 13:30:00,33.91,33.98,33.87,33.96,571100.0,24.2376,24.2876,24.209,24.2733,571100.0
2008-07-18 14:00:00,33.97,34.05,33.94,34.03,673300.0,24.2805,24.3377,24.259,24.3234,673300.0
2008-07-18 14:30:00,34.04,34.04,33.94,33.97,558100.0,24.3305,24.3305,24.259,24.2805,558100.0
2008-07-18 15:00:00,33.97,34.05,33.95,33.98,551300.0,24.2805,24.3377,24.2662,24.2876,551300.0
2008-07-18 15:30:00,33.99,34.07,33.98,34.07,800500.0,24.2948,24.352,24.2876,24.352,800500.0
2008-07-21 09:30:00,34.24,34.25,33.96,34.07,709600.0,24.4735,24.4806,24.2733,24.352,709600.0
2008-07-21 10:00:00,34.07,34.12,33.91,33.92,1094600.0,24.352,24.3877,24.2376,24.2447,1094600.0
2008-07-21 10:30:00,33.92,34.02,33.87,33.98,1042300.0,24.2447,24.3162,24.209,24.2876,1042300.0
2008-07-21 11:00:00,33.97,34.02,33.91,34.0,395300.0,24.2805,24.3162,24.2376,24.3019,395300.0
2008-07-21 11:30:00,34.0,34.01,33.84,33.85,191100.0,24.3019,24.3091,24.1876,24.1947,191100.0
2008-07-21 12:00:00,33.85,33.94,33.83,33.92,317500.0,24.1947,24.259,24.1804,24.2447,317500.0
2008-07-21 12:30:00,33.93,33.99,33.9,33.91,178300.0,24.2519,24.2948,24.2304,24.2376,178300.0
2008-07-21 13:00:00,33.91,33.98,33.9,33.96,180400.0,24.2376,24.2876,24.2304,24.2733,180400.0
2008-07-21 13:30:00,33.97,34.03,33.95,33.99,403800.0,24.2805,24.3234,24.2662,24.2948,403800.0
2008-07-21 14:00:00,34.0,34.04,33.94,33.95,445100.0,24.3019,24.3305,24.259,24.2662,445100.0
2008-07-21 14:30:00,33.95,34.01,33.94,34.0,145000.0,24.2662,24.3091,24.259,24.3019,145000.0
2008-07-21 15:00:00,34.0,34.05,33.95,34.03,218700.0,24.3019,24.3377,24.2662,24.3234,218700.0
2008-07-21 15:30:00,34.03,34.12,34.01,34.12,2111600.0,24.3234,24.3877,24.3091,24.3877,2111600.0
2008-07-21 16:00:00,34.1,34.15,34.1,34.15,1500.0,24.3734,24.4091,24.3734,24.4091,1500.0
2008-07-22 09:30:00,34.08,34.43,34.08,34.43,850600.0,24.3591,24.6093,24.3591,24.6093,850600.0
2008-07-22 10:00:00,34.44,34.63,34.43,34.55,951900.0,24.6164,24.7522,24.6093,24.695,951900.0
2008-07-22 10:30:00,34.56,34.61,34.46,34.47,463100.0,24.7022,24.7379,24.6307,24.6379,463100.0
2008-07-22 11:00:00,34.48,34.65,34.48,34.58,364600.0,24.645,24.7665,24.645,24.7165,364600.0
2008-07-22 11:30:00,34.58,34.59,34.51,34.54,146200.0,24.7165,24.7236,24.6664,24.6879,146200.0
2008-07-22 12:00:00,34.53,34.64,34.52,34.55,173200.0,24.6807,24.7594,24.6736,24.695,173200.0
2008-07-22 12:30:00,34.55,34.58,34.51,34.56,162000.0,24.695,24.7165,24.6664,24.7022,162000.0
2008-07-22 13:00:00,34.56,34.56,34.5,34.53,262100.0,24.7022,24.7022,24.6593,24.6807,262100.0
2008-07-22 13:30:00,34.53,34.59,34.48,34.54,292500.0,24.6807,24.7236,24.645,24.6879,292500.0
2008-07-22 14:00:00,34.54,34.54,34.37,34.53,544200.0,24.6879,24.6879,24.5664,24.6807,544200.0
2008-07-22 14:30:00,34.54,34.63,34.49,34.55,607000.0,24.6879,24.7522,24.6522,24.695,607000.0
2008-07-22 15:00:00,34.56,34.58,34.5,34.54,372500.0,24.7022,24.7165,24.6593,24.6879,372500.0
2008-07-22 15:30:00,34.54,34.79,34.53,34.75,1603600.0,24.6879,24.8666,24.6807,24.838,1603600.0
2008-07-22 16:00:00,34.77,34.85,34.75,34.85,500.0,24.8523,24.9095,24.838,24.9095,500.0
2008-07-23 09:30:00,35.0,35.0,34.62,34.67,1295800.0,25.0167,25.0167,24.7451,24.7808,1295800.0
2008-07-23 10:00:00,34.67,34.98,34.63,34.93,737700.0,24.7808,25.0024,24.7522,24.9666,737700.0
2008-07-23 10:30:00,34.92,35.09,34.89,35.02,968700.0,24.9595,25.081,24.9381,25.031,968700.0
2008-07-23 11:00:00,35.02,35.04,34.93,35.01,1088200.0,25.031,25.0453,24.9666,25.0238,1088200.0
2008-07-23 11:30:00,35.02,35.11,34.99,35.02,646400.0,25.031,25.0953,25.0095,25.031,646400.0
2008-07-23 12:00:00,35.02,35.03,34.89,34.9,375100.0,25.031,25.0381,24.9381,24.9452,375100.0
2008-07-23 12:30:00,34.9,34.97,34.85,34.96,576000.0,24.9452,24.9952,24.9095,24.9881,576000.0
2008-07-23 13:00:00,34.96,34.96,34.86,34.91,228400.0,24.9881,24.9881,24.9166,24.9524,228400.0
2008-07-23 13:30:00,34.9,35.04,34.83,34.91,710300.0,24.9452,25.0453,24.8952,24.9524,710300.0
2008-07-23 14:00:00,34.9,35.11,34.89,35.1,543700.0,24.9452,25.0953,24.9381,25.0882,543700.0
2008-07-23 14:30:00,35.11,35.17,35.04,35.08,269200.0,25.0953,25.1382,25.0453,25.0739,269200.0
2008-07-23 15:00:00,35.09,35.11,35.01,35.04,328900.0,25.081,25.0953,25.0238,25.0453,328900.0
2008-07-23 15:30:00,35.04,35.21,35.01,35.21,865400.0,25.0453,25.1668,25.0238,25.1668,865400.0
2008-07-23 16:00:00,35.15,35.15,35.15,35.15,3000.0,25.1239,25.1239,25.1239,25.1239,3000.0
2008-07-24 09:30:00,35.3,35.35,34.89,34.9,618800.0,25.2311,25.2668,24.9381,24.9452,618800.0
2008-07-24 10:00:00,34.89,34.95,34.72,34.95,1281800.0,24.9381,24.9809,24.8165,24.9809,1281800.0
2008-07-24 10:30:00,34.94,35.01,34.9,34.93,701700.0,24.9738,25.0238,24.9452,24.9666,701700.0
2008-07-24 11:00:00,34.92,34.93,34.74,34.74,462000.0,24.9595,24.9666,24.8308,24.8308,462000.0
2008-07-24 11:30:00,34.73,34.77,34.72,34.75,259300.0,24.8237,24.8523,24.8165,24.838,259300.0
2008-07-24 12:00:00,34.76,34.78,34.63,34.64,128700.0,24.8451,24.8594,24.7522,24.7594,128700.0
2008-07-24 12:30:00,34.64,34.66,34.6,34.6,324500.0,24.7594,24.7737,24.7308,24.7308,324500.0
2008-07-24 13:00:00,34.6,34.6,34.5,34.56,456900.0,24.7308,24.7308,24.6593,24.7022,456900.0
2008-07-24 13:30:00,34.55,34.59,34.49,34.5,466200.0,24.695,24.7236,24.6522,24.6593,466200.0
2008-07-24 14:00:00,34.5,34.52,34.37,34.37,366600.0,24.6593,24.6736,24.5664,24.5664,366600.0
2008-07-24 14:30:00,34.37,34.57,34.31,34.36,572600.0,24.5664,24.7093,24.5235,24.5592,572600.0
2008-07-24 15:00:00,34.36,34.42,34.25,34.28,536000.0,24.5592,24.6021,24.4806,24.5021,536000.0
2008-07-24 15:30:00,34.29,34.57,34.21,34.24,2321500.0,24.5092,24.7093,24.452,24.4735,2321500.0
2008-07-24 16:00:00,34.23,34.44,34.11,34.15,81400.0,24.4663,24.6164,24.3805,24.4091,81400.0
2008-07-25 09:30:00,34.64,34.64,34.25,34.42,506000.0,24.7594,24.7594,24.4806,24.6021,506000.0
2008-07-25 10:00:00,34.42,34.56,34.28,34.28,983100.0,24.6021,24.7022,24.5021,24.5021,983100.0
2008-07-25 10:30:00,34.27,34.49,34.26,34.49,232300.0,24.4949,24.6522,24.4878,24.6522,232300.0
2008-07-25 11:00:00,34.49,34.49,34.3,34.36,231500.0,24.6522,24.6522,24.5163,24.5592,231500.0
2008-07-25 11:30:00,34.37,34.45,34.35,34.39,402500.0,24.5664,24.6236,24.5521,24.5807,402500.0
2008-07-25 12:00:00,34.38,34.4,34.29,34.38,225200.0,24.5735,24.5878,24.5092,24.5735,225200.0
2008-07-25 12:30:00,34.37,34.44,34.34,34.41,271200.0,24.5664,24.6164,24.5449,24.595,271200.0
2008-07-25 13:00:00,34.42,34.48,34.33,34.35,642700.0,24.6021,24.645,24.5378,24.5521,642700.0
2008-07-25 13:30:00,34.34,34.38,34.28,34.34,277600.0,24.5449,24.5735,24.5021,24.5449,277600.0
2008-07-25 14:00:00,34.34,34.47,34.33,34.43,341500.0,24.5449,24.6379,24.5378,24.6093,341500.0
2008-07-25 14:30:00,34.41,34.52,34.4,34.52,211700.0,24.595,24.6736,24.5878,24.6736,211700.0
2008-07-25 15:00:00,34.52,34.53,34.37,34.43,1043100.0,24.6736,24.6807,24.5664,24.6093,1043100.0
2008-07-25 15:30:00,34.42,34.52,34.37,34.5,1869100.0,24.6021,24.6736,24.5664,24.6593,1869100.0
2008-07-25 16:00:00,34.51,34.51,34.47,34.47,1300.0,24.6664,24.6664,24.6379,24.6379,1300.0
2008-07-28 09:30:00,34.6,34.6,34.28,34.35,270000.0,24.7308,24.7308,24.5021,24.5521,270000.0
2008-07-28 10:00:00,34.35,34.43,34.32,34.38,898300.0,24.5521,24.6093,24.5306,24.5735,898300.0
2008-07-28 10:30:00,34.38,34.41,34.29,34.3,446000.0,24.5735,24.595,24.5092,24.5163,446000.0
2008-07-28 11:00:00,34.3,34.3,34.16,34.17,797700.0,24.5163,24.5163,24.4163,24.4234,797700.0
2008-07-28 11:30:00,34.17,34.19,34.07,34.12,539800.0,24.4234,24.4377,24.352,24.3877,539800.0
2008-07-28 12:00:00,34.11,34.17,34.1,34.16,360000.0,24.3805,24.4234,24.3734,24.4163,360000.0
2008-07-28 12:30:00,34.16,34.21,33.98,34.01,170100.0,24.4163,24.452,24.2876,24.3091,170100.0
2008-07-28 13:00:00,34.01,34.05,33.97,34.03,213600.0,24.3091,24.3377,24.2805,24.3234,213600.0
2008-07-28 13:30:00,34.03,34.06,33.98,34.02,176500.0,24.3234,24.3448,24.2876,24.3162,176500.0
2008-07-28 14:00:00,34.01,34.04,33.94,33.95,279400.0,24.3091,24.3305,24.259,24.2662,279400.0
2008-07-28 14:30:00,33.95,34.08,33.91,33.92,580000.0,24.2662,24.3591,24.2376,24.2447,580000.0
2008-07-28 15:00:00,33.93,34.0,33.91,33.96,283700.0,24.2519,24.3019,24.2376,24.2733,283700.0
2008-07-28 15:30:00,33.95,33.98,33.76,33.77,1896600.0,24.2662,24.2876,24.1304,24.1375,1896600.0
2008-07-28 16:00:00,33.77,33.77,33.57,33.68,114900.0,24.1375,24.1375,23.9946,24.0732,114900.0
2008-07-29 09:30:00,33.88,34.33,33.87,34.33,749900.0,24.2161,24.5378,24.209,24.5378,749900.0
2008-07-29 10:00:00,34.34,34.44,34.28,34.35,502900.0,24.5449,24.6164,24.5021,24.5521,502900.0
2008-07-29 10:30:00,34.35,34.42,34.33,34.35,241900.0,24.5521,24.6021,24.5378,24.5521,241900.0
2008-07-29 11:00:00,34.36,34.36,34.25,34.34,219900.0,24.5592,24.5592,24.4806,24.5449,219900.0
2008-07-29 11:30:00,34.34,34.47,34.33,34.43,356600.0,24.5449,24.6379,24.5378,24.6093,356600.0
2008-07-29 12:00:00,34.42,34.49,34.42,34.49,246000.0,24.6021,24.6522,24.6021,24.6522,246000.0
2008-07-29 12:30:00,34.49,34.53,34.43,34.52,270400.0,24.6522,24.6807,24.6093,24.6736,270400.0
2008-07-29 13:00:00,34.51,34.56,34.42,34.56,608600.0,24.6664,24.7022,24.6021,24.7022,608600.0
2008-07-29 13:30:00,34.56,34.65,34.53,34.64,239900.0,24.7022,24.7665,24.6807,24.7594,239900.0
2008-07-29 14:00:00,34.64,34.66,34.5,34.57,730100.0,24.7594,24.7737,24.6593,24.7093,730100.0
2008-07-29 14:30:00,34.57,34.6,34.4,34.54,507100.0,24.7093,24.7308,24.5878,24.6879,507100.0
2008-07-29 15:00:00,34.54,34.66,34.5,34.65,606300.0,24.6879,24.7737,24.6593,24.7665,606300.0
2008-07-29 15:30:00,34.65,34.71,34.61,34.71,1237200.0,24.7665,24.8094,24.7379,24.8094,1237200.0
2008-07-29 16:00:00,34.68,34.79,34.68,34.79,1900.0,24.788,24.8666,24.788,24.8666,1900.0
2008-07-30 09:30:00,34.95,35.25,34.9,35.22,888600.0,24.9809,25.1954,24.9452,25.1739,888600.0
2008-07-30 10:00:00,35.22,35.42,35.22,35.35,531400.0,25.1739,25.3169,25.1739,25.2668,531400.0
2008-07-30 10:30:00,35.35,35.4,35.1,35.15,594600.0,25.2668,25.3026,25.0882,25.1239,594600.0
2008-07-30 11:00:00,35.15,35.28,35.1,35.24,1313700.0,25.1239,25.2168,25.0882,25.1882,1313700.0
2008-07-30 11:30:00,35.25,35.27,35.2,35.22,523400.0,25.1954,25.2097,25.1596,25.1739,523400.0
2008-07-30 12:00:00,35.21,35.22,35.12,35.16,442000.0,25.1668,25.1739,25.1025,25.131,442000.0
2008-07-30 12:30:00,35.16,35.16,34.96,35.02,236600.0,25.131,25.131,24.9881,25.031,236600.0
2008-07-30 13:00:00,35.02,35.02,34.87,34.98,484400.0,25.031,25.031,24.9238,25.0024,484400.0
2008-07-30 13:30:00,34.99,35.01,34.85,34.91,337400.0,25.0095,25.0238,24.9095,24.9524,337400.0
2008-07-30 14:00:00,34.91,35.02,34.84,35.02,387300.0,24.9524,25.031,24.9023,25.031,387300.0
2008-07-30 14:30:00,35.01,35.1,34.99,35.06,746900.0,25.0238,25.0882,25.0095,25.0596,746900.0
2008-07-30 15:00:00,35.06,35.13,34.95,35.13,478500.0,25.0596,25.1096,24.9809,25.1096,478500.0
2008-07-30 15:30:00,35.14,35.48,35.14,35.22,2213100.0,25.1167,25.3598,25.1167,25.1739,2213100.0
2008-07-30 16:00:00,35.22,35.35,35.22,35.35,26000.0,25.1739,25.2668,25.1739,25.2668,26000.0
2008-07-31 09:30:00,35.12,35.12,34.86,35.03,1146500.0,25.1025,25.1025,24.9166,25.0381,1146500.0
2008-07-31 10:00:00,35.03,35.25,34.96,35.23,1614000.0,25.0381,25.1954,24.9881,25.1811,1614000.0
2008-07-31 10:30:00,35.22,35.23,35.07,35.2,762300.0,25.1739,25.1811,25.0667,25.1596,762300.0
2008-07-31 11:00:00,35.2,35.2,35.0,35.0,523400.0,25.1596,25.1596,25.0167,25.0167,523400.0
2008-07-31 11:30:00,35.0,35.04,34.88,34.94,697300.0,25.0167,25.0453,24.9309,24.9738,697300.0
2008-07-31 12:00:00,34.93,34.95,34.74,34.79,388600.0,24.9666,24.9809,24.8308,24.8666,388600.0
2008-07-31 12:30:00,34.78,34.89,34.77,34.83,686400.0,24.8594,24.9381,24.8523,24.8952,686400.0
2008-07-31 13:00:00,34.83,34.97,34.78,34.9,1822600.0,24.8952,24.9952,24.8594,24.9452,1822600.0
2008-07-31 13:30:00,34.9,34.96,34.8,34.8,2773500.0,24.9452,24.9881,24.8737,24.8737,2773500.0
2008-07-31 14:00:00,34.8,34.93,34.78,34.8,630200.0,24.8737,24.9666,24.8594,24.8737,630200.0
2008-07-31 14:30:00,34.81,34.98,34.81,34.89,1087800.0,24.8809,25.0024,24.8809,24.9381,1087800.0
2008-07-31 15:00:00,34.9,34.96,34.8,34.8,895700.0,24.9452,24.9881,24.8737,24.8737,895700.0
2008-07-31 15:30:00,34.8,34.8,34.27,34.49,3228500.0,24.8737,24.8737,24.4949,24.6522,3228500.0
2008-07-31 16:00:00,34.49,34.5,34.29,34.48,7600.0,24.6522,24.6593,24.5092,24.645,7600.0
2008-08-01 09:30:00,34.6,34.7,34.23,34.33,328300.0,24.7308,24.8023,24.4663,24.5378,328300.0
2008-08-01 10:00:00,34.33,34.38,34.05,34.16,1498700.0,24.5378,24.5735,24.3377,24.4163,1498700.0
2008-08-01 10:30:00,34.16,34.38,34.16,34.34,952800.0,24.4163,24.5735,24.4163,24.5449,952800.0
2008-08-01 11:00:00,34.35,34.37,34.25,34.31,193100.0,24.5521,24.5664,24.4806,24.5235,193100.0
2008-08-01 11:30:00,34.31,34.49,34.31,34.42,229700.0,24.5235,24.6522,24.5235,24.6021,229700.0
2008-08-01 12:00:00,34.42,34.42,34.26,34.27,450100.0,24.6021,24.6021,24.4878,24.4949,450100.0
2008-08-01 12:30:00,34.27,34.31,34.15,34.16,521300.0,24.4949,24.5235,24.4091,24.4163,521300.0
2008-08-01 13:00:00,34.16,34.38,34.16,34.37,237200.0,24.4163,24.5735,24.4163,24.5664,237200.0
2008-08-01 13:30:00,34.36,34.43,34.3,34.35,229100.0,24.5592,24.6093,24.5163,24.5521,229100.0
2008-08-01 14:00:00,34.36,34.37,34.21,34.27,322800.0,24.5592,24.5664,24.452,24.4949,322800.0
2008-08-01 14:30:00,34.27,34.34,34.21,34.33,230200.0,24.4949,24.5449,24.452,24.5378,230200.0
2008-08-01 15:00:00,34.34,34.38,34.24,34.34,579400.0,24.5449,24.5735,24.4735,24.5449,579400.0
2008-08-01 15:30:00,34.33,34.42,34.24,34.25,2053600.0,24.5378,24.6021,24.4735,24.4806,2053600.0
2008-08-01 16:00:00,34.26,34.41,34.26,34.41,300.0,24.4878,24.595,24.4878,24.595,300.0
2008-08-04 09:30:00,34.12,34.22,33.99,34.1,537900.0,24.3877,24.4592,24.2948,24.3734,537900.0
2008-08-04 10:00:00,34.09,34.13,33.96,34.03,543600.0,24.3662,24.3948,24.2733,24.3234,543600.0
2008-08-04 10:30:00,34.02,34.05,33.9,33.96,518700.0,24.3162,24.3377,24.2304,24.2733,518700.0
2008-08-04 11:00:00,33.95,33.97,33.87,33.92,726500.0,24.2662,24.2805,24.209,24.2447,726500.0
2008-08-04 11:30:00,33.91,34.21,33.89,34.16,847500.0,24.2376,24.452,24.2233,24.4163,847500.0
2008-08-04 12:00:00,34.16,34.25,34.12,34.22,387100.0,24.4163,24.4806,24.3877,24.4592,387100.0
2008-08-04 12:30:00,34.22,34.27,34.09,34.09,152200.0,24.4592,24.4949,24.3662,24.3662,152200.0
2008-08-04 13:00:00,34.1,34.14,34.06,34.08,145300.0,24.3734,24.402,24.3448,24.3591,145300.0
2008-08-04 13:30:00,34.07,34.14,34.05,34.12,337100.0,24.352,24.402,24.3377,24.3877,337100.0
2008-08-04 14:00:00,34.12,34.26,34.1,34.25,186500.0,24.3877,24.4878,24.3734,24.4806,186500.0
2008-08-04 14:30:00,34.25,34.32,34.15,34.29,147200.0,24.4806,24.5306,24.4091,24.5092,147200.0
2008-08-04 15:00:00,34.3,34.31,34.09,34.1,607400.0,24.5163,24.5235,24.3662,24.3734,607400.0
2008-08-04 15:30:00,34.09,34.15,33.99,34.06,1530700.0,24.3662,24.4091,24.2948,24.3448,1530700.0
2008-08-04 16:00:00,34.07,34.11,34.06,34.11,3800.0,24.352,24.3805,24.3448,24.3805,3800.0
2008-08-05 09:30:00,34.42,34.66,34.42,34.61,1443700.0,24.6021,24.7737,24.6021,24.7379,1443700.0
2008-08-05 10:00:00,34.61,34.76,34.59,34.6,1403000.0,24.7379,24.8451,24.7236,24.7308,1403000.0
2008-08-05 10:30:00,34.6,34.7,34.58,34.7,523900.0,24.7308,24.8023,24.7165,24.8023,523900.0
2008-08-05 11:00:00,34.69,34.74,34.65,34.73,230200.0,24.7951,24.8308,24.7665,24.8237,230200.0
2008-08-05 11:30:00,34.73,34.82,34.71,34.81,311400.0,24.8237,24.888,24.8094,24.8809,311400.0
2008-08-05 12:00:00,34.81,34.84,34.75,34.81,372100.0,24.8809,24.9023,24.838,24.8809,372100.0
2008-08-05 12:30:00,34.8,34.8,34.72,34.75,107000.0,24.8737,24.8737,24.8165,24.838,107000.0
2008-08-05 13:00:00,34.75,34.78,34.73,34.77,276300.0,24.838,24.8594,24.8237,24.8523,276300.0
2008-08-05 13:30:00,34.78,34.84,34.77,34.77,288000.0,24.8594,24.9023,24.8523,24.8523,288000.0
2008-08-05 14:00:00,34.77,34.99,34.67,34.82,1966100.0,24.8523,25.0095,24.7808,24.888,1966100.0
2008-08-05 14:30:00,34.81,34.99,34.78,34.93,949700.0,24.8809,25.0095,24.8594,24.9666,949700.0
2008-08-05 15:00:00,34.93,34.96,34.88,34.92,578500.0,24.9666,24.9881,24.9309,24.9595,578500.0
2008-08-05 15:30:00,34.92,35.05,34.87,35.05,1127700.0,24.9595,25.0524,24.9238,25.0524,1127700.0
2008-08-05 16:00:00,35.03,35.09,35.02,35.09,33600.0,25.0381,25.081,25.031,25.081,33600.0
2008-08-06 09:30:00,35.05,35.15,34.77,34.81,477100.0,25.0524,25.1239,24.8523,24.8809,477100.0
2008-08-06 10:00:00,34.81,34.87,34.79,34.8,339800.0,24.8809,24.9238,24.8666,24.8737,339800.0
2008-08-06 10:30:00,34.8,34.86,34.69,34.83,645400.0,24.8737,24.9166,24.7951,24.8952,645400.0
2008-08-06 11:00:00,34.82,34.95,34.76,34.94,392900.0,24.888,24.9809,24.8451,24.9738,392900.0
2008-08-06 11:30:00,34.94,35.02,34.91,34.93,319500.0,24.9738,25.031,24.9524,24.9666,319500.0
2008-08-06 12:00:00,34.93,34.96,34.85,34.94,295500.0,24.9666,24.9881,24.9095,24.9738,295500.0
2008-08-06 12:30:00,34.94,35.0,34.9,34.92,255700.0,24.9738,25.0167,24.9452,24.9595,255700.0
2008-08-06 13:00:00,34.92,34.98,34.87,34.97,68000.0,24.9595,25.0024,24.9238,24.9952,68000.0
2008-08-06 13:30:00,34.97,34.99,34.9,34.95,85500.0,24.9952,25.0095,24.9452,24.9809,85500.0
2008-08-06 14:00:00,34.96,35.1,34.94,35.05,373200.0,24.9881,25.0882,24.9738,25.0524,373200.0
2008-08-06 14:30:00,35.06,35.23,35.06,35.21,335500.0,25.0596,25.1811,25.0596,25.1668,335500.0
2008-08-06 15:00:00,35.2,35.26,35.15,35.17,311400.0,25.1596,25.2025,25.1239,25.1382,311400.0
2008-08-06 15:30:00,35.16,35.17,35.06,35.06,1332000.0,25.131,25.1382,25.0596,25.0596,1332000.0
2008-08-06 16:00:00,35.06,35.1,34.81,35.1,1583300.0,25.0596,25.0882,24.8809,25.0882,1583300.0
2008-08-07 09:30:00,34.82,34.86,34.58,34.72,1627300.0,24.888,24.9166,24.7165,24.8165,1627300.0
2008-08-07 10:00:00,34.73,34.95,34.72,34.92,1007300.0,24.8237,24.9809,24.8165,24.9595,1007300.0
2008-08-07 10:30:00,34.92,34.94,34.74,34.84,416600.0,24.9595,24.9738,24.8308,24.9023,416600.0
2008-08-07 11:00:00,34.85,34.96,34.78,34.96,386000.0,24.9095,24.9881,24.8594,24.9881,386000.0
2008-08-07 11:30:00,34.96,34.96,34.8,34.82,606700.0,24.9881,24.9881,24.8737,24.888,606700.0
2008-08-07 12:00:00,34.81,34.88,34.74,34.87,523500.0,24.8809,24.9309,24.8308,24.9238,523500.0
2008-08-07 12:30:00,34.88,35.1,34.86,35.07,1361200.0,24.9309,25.0882,24.9166,25.0667,1361200.0
2008-08-07 13:00:00,35.08,35.08,34.98,35.04,421200.0,25.0739,25.0739,25.0024,25.0453,421200.0
2008-08-07 13:30:00,35.04,35.07,34.92,34.92,211200.0,25.0453,25.0667,24.9595,24.9595,211200.0
2008-08-07 14:00:00,34.93,34.93,34.85,34.89,274800.0,24.9666,24.9666,24.9095,24.9381,274800.0
2008-08-07 14:30:00,34.89,34.94,34.8,34.81,527800.0,24.9381,24.9738,24.8737,24.8809,527800.0
2008-08-07 15:00:00,34.82,34.85,34.72,34.78,478000.0,24.888,24.9095,24.8165,24.8594,478000.0
2008-08-07 15:30:00,34.78,34.8,34.57,34.62,1234100.0,24.8594,24.8737,24.7093,24.7451,1234100.0
2008-08-07 16:00:00,34.63,34.63,34.62,34.62,1800.0,24.7522,24.7522,24.7451,24.7451,1800.0
2008-08-08 09:30:00,34.66,35.0,34.53,34.98,1593100.0,24.7737,25.0167,24.6807,25.0024,1593100.0
2008-08-08 10:00:00,34.98,35.43,34.97,35.42,1887500.0,25.0024,25.324,24.9952,25.3169,1887500.0
2008-08-08 10:30:00,35.42,35.54,35.33,35.49,555600.0,25.3169,25.4027,25.2526,25.3669,555600.0
2008-08-08 11:00:00,35.49,35.54,35.41,35.51,250000.0,25.3669,25.4027,25.3097,25.3812,250000.0
2008-08-08 11:30:00,35.5,35.59,35.49,35.52,360400.0,25.3741,25.4384,25.3669,25.3884,360400.0
2008-08-08 12:00:00,35.52,35.66,35.49,35.65,840700.0,25.3884,25.4884,25.3669,25.4813,840700.0
2008-08-08 12:30:00,35.65,35.66,35.6,35.62,147300.0,25.4813,25.4884,25.4455,25.4598,147300.0
2008-08-08 13:00:00,35.62,35.65,35.56,35.64,753100.0,25.4598,25.4813,25.4169,25.4741,753100.0
2008-08-08 13:30:00,35.65,35.76,35.65,35.67,303900.0,25.4813,25.5599,25.4813,25.4956,303900.0
2008-08-08 14:00:00,35.67,35.76,35.65,35.76,308500.0,25.4956,25.5599,25.4813,25.5599,308500.0
2008-08-08 14:30:00,35.77,35.85,35.74,35.75,437100.0,25.567,25.6242,25.5456,25.5528,437100.0
2008-08-08 15:00:00,35.75,35.78,35.65,35.69,331600.0,25.5528,25.5742,25.4813,25.5099,331600.0
2008-08-08 15:30:00,35.69,35.78,35.68,35.75,1907600.0,25.5099,25.5742,25.5027,25.5528,1907600.0
2008-08-08 16:00:00,35.75,35.89,35.74,35.89,38700.0,25.5528,25.6528,25.5456,25.6528,38700.0
2008-08-11 09:30:00,35.82,35.82,35.5,35.66,165300.0,25.6028,25.6028,25.3741,25.4884,165300.0
2008-08-11 10:00:00,35.66,35.67,35.59,35.59,506700.0,25.4884,25.4956,25.4384,25.4384,506700.0
2008-08-11 10:30:00,35.59,35.68,35.53,35.66,321100.0,25.4384,25.5027,25.3955,25.4884,321100.0
2008-08-11 11:00:00,35.66,35.85,35.66,35.84,183600.0,25.4884,25.6242,25.4884,25.6171,183600.0
2008-08-11 11:30:00,35.84,36.02,35.83,36.01,829500.0,25.6171,25.7457,25.6099,25.7386,829500.0
2008-08-11 12:00:00,36.01,36.08,35.97,36.08,1764100.0,25.7386,25.7886,25.71,25.7886,1764100.0
2008-08-11 12:30:00,36.08,36.1,36.01,36.04,688800.0,25.7886,25.8029,25.7386,25.76,688800.0
2008-08-11 13:00:00,36.03,36.04,35.98,36.04,553500.0,25.7529,25.76,25.7171,25.76,553500.0
2008-08-11 13:30:00,36.04,36.11,36.02,36.03,586200.0,25.76,25.8101,25.7457,25.7529,586200.0
2008-08-11 14:00:00,36.03,36.05,35.89,35.9,1528200.0,25.7529,25.7672,25.6528,25.66,1528200.0
2008-08-11 14:30:00,35.89,35.96,35.74,35.8,1809300.0,25.6528,25.7029,25.5456,25.5885,1809300.0
2008-08-11 15:00:00,35.8,35.93,35.78,35.8,1025200.0,25.5885,25.6814,25.5742,25.5885,1025200.0
2008-08-11 15:30:00,35.8,35.86,35.67,35.85,1400200.0,25.5885,25.6314,25.4956,25.6242,1400200.0
2008-08-11 16:00:00,35.85,35.87,35.84,35.87,1700.0,25.6242,25.6385,25.6171,25.6385,1700.0
2008-08-12 09:30:00,35.79,35.8,35.6,35.65,337700.0,25.5813,25.5885,25.4455,25.4813,337700.0
2008-08-12 10:00:00,35.65,35.72,35.43,35.44,1375900.0,25.4813,25.5313,25.324,25.3312,1375900.0
2008-08-12 10:30:00,35.42,35.46,35.32,35.41,1220300.0,25.3169,25.3455,25.2454,25.3097,1220300.0
2008-08-12 11:00:00,35.42,35.63,35.42,35.63,359100.0,25.3169,25.467,25.3169,25.467,359100.0
2008-08-12 11:30:00,35.63,35.65,35.52,35.53,159500.0,25.467,25.4813,25.3884,25.3955,159500.0
2008-08-12 12:00:00,35.52,35.55,35.48,35.54,161300.0,25.3884,25.4098,25.3598,25.4027,161300.0
2008-08-12 12:30:00,35.54,35.57,35.46,35.57,336300.0,25.4027,25.4241,25.3455,25.4241,336300.0
2008-08-12 13:00:00,35.56,35.59,35.48,35.52,235400.0,25.4169,25.4384,25.3598,25.3884,235400.0
2008-08-12 13:30:00,35.51,35.54,35.42,35.46,462000.0,25.3812,25.4027,25.3169,25.3455,462000.0
2008-08-12 14:00:00,35.46,35.58,35.45,35.57,453500.0,25.3455,25.4312,25.3383,25.4241,453500.0
2008-08-12 14:30:00,35.56,35.65,35.5,35.57,475200.0,25.4169,25.4813,25.3741,25.4241,475200.0
2008-08-12 15:00:00,35.57,35.57,35.38,35.41,625800.0,25.4241,25.4241,25.2883,25.3097,625800.0
2008-08-12 15:30:00,35.41,35.47,35.29,35.45,844400.0,25.3097,25.3526,25.224,25.3383,844400.0
2008-08-12 16:00:00,35.46,35.51,35.45,35.45,400.0,25.3455,25.3812,25.3383,25.3383,400.0
2008-08-13 09:30:00,35.28,35.28,34.85,34.94,527500.0,25.2168,25.2168,24.9095,24.9738,527500.0
2008-08-13 10:00:00,34.94,35.05,34.91,34.95,483600.0,24.9738,25.0524,24.9524,24.9809,483600.0
2008-08-13 10:30:00,34.94,34.94,34.74,34.89,637200.0,24.9738,24.9738,24.8308,24.9381,637200.0
2008-08-13 11:00:00,34.89,34.9,34.72,34.83,457400.0,24.9381,24.9452,24.8165,24.8952,457400.0
2008-08-13 11:30:00,34.83,34.88,34.75,34.87,1345700.0,24.8952,24.9309,24.838,24.9238,1345700.0
2008-08-13 12:00:00,34.86,34.92,34.78,34.83,999800.0,24.9166,24.9595,24.8594,24.8952,999800.0
2008-08-13 12:30:00,34.82,34.9,34.8,34.89,349900.0,24.888,24.9452,24.8737,24.9381,349900.0
2008-08-13 13:00:00,34.89,35.04,34.86,35.03,647200.0,24.9381,25.0453,24.9166,25.0381,647200.0
2008-08-13 13:30:00,35.03,35.3,35.03,35.28,1724700.0,25.0381,25.2311,25.0381,25.2168,1724700.0
2008-08-13 14:00:00,35.28,35.32,35.17,35.17,373400.0,25.2168,25.2454,25.1382,25.1382,373400.0
2008-08-13 14:30:00,35.17,35.39,35.14,35.37,230800.0,25.1382,25.2954,25.1167,25.2811,230800.0
2008-08-13 15:00:00,35.36,35.39,35.17,35.23,731600.0,25.274,25.2954,25.1382,25.1811,731600.0
2008-08-13 15:30:00,35.23,35.27,35.05,35.27,959600.0,25.1811,25.2097,25.0524,25.2097,959600.0
2008-08-13 16:00:00,35.27,35.32,35.08,35.32,10900.0,25.2097,25.2454,25.0739,25.2454,10900.0
2008-08-14 09:30:00,35.0,35.15,34.89,35.14,680800.0,25.0167,25.1239,24.9381,25.1167,680800.0
2008-08-14 10:00:00,35.15,35.22,35.07,35.22,1161700.0,25.1239,25.1739,25.0667,25.1739,1161700.0
2008-08-14 10:30:00,35.23,35.42,35.19,35.35,784500.0,25.1811,25.3169,25.1525,25.2668,784500.0
2008-08-14 11:00:00,35.38,35.56,35.36,35.52,441600.0,25.2883,25.4169,25.274,25.3884,441600.0
2008-08-14 11:30:00,35.51,35.54,35.45,35.52,368000.0,25.3812,25.4027,25.3383,25.3884,368000.0
2008-08-14 12:00:00,35.53,35.55,35.45,35.45,1794000.0,25.3955,25.4098,25.3383,25.3383,1794000.0
2008-08-14 12:30:00,35.45,35.73,35.44,35.68,704300.0,25.3383,25.5385,25.3312,25.5027,704300.0
2008-08-14 13:00:00,35.67,35.67,35.54,35.54,147900.0,25.4956,25.4956,25.4027,25.4027,147900.0
2008-08-14 13:30:00,35.53,35.54,35.44,35.53,144700.0,25.3955,25.4027,25.3312,25.3955,144700.0
2008-08-14 14:00:00,35.53,35.57,35.46,35.47,227600.0,25.3955,25.4241,25.3455,25.3526,227600.0
2008-08-14 14:30:00,35.47,35.5,35.33,35.4,223800.0,25.3526,25.3741,25.2526,25.3026,223800.0
2008-08-14 15:00:00,35.39,35.46,35.32,35.35,458200.0,25.2954,25.3455,25.2454,25.2668,458200.0
2008-08-14 15:30:00,35.35,35.47,35.32,35.41,877600.0,25.2668,25.3526,25.2454,25.3097,877600.0
2008-08-14 16:00:00,35.39,35.41,35.36,35.4,5100.0,25.2954,25.3097,25.274,25.3026,5100.0
2008-08-15 09:30:00,35.59,35.77,35.58,35.68,247500.0,25.4384,25.567,25.4312,25.5027,247500.0
2008-08-15 10:00:00,35.68,35.68,35.43,35.58,878500.0,25.5027,25.5027,25.324,25.4312,878500.0
2008-08-15 10:30:00,35.58,35.83,35.58,35.82,359800.0,25.4312,25.6099,25.4312,25.6028,359800.0
2008-08-15 11:00:00,35.82,35.86,35.76,35.8,259900.0,25.6028,25.6314,25.5599,25.5885,259900.0
2008-08-15 11:30:00,35.8,35.84,35.66,35.74,236700.0,25.5885,25.6171,25.4884,25.5456,236700.0
2008-08-15 12:00:00,35.73,35.73,35.61,35.67,363000.0,25.5385,25.5385,25.4527,25.4956,363000.0
2008-08-15 12:30:00,35.68,35.74,35.67,35.7,154800.0,25.5027,25.5456,25.4956,25.517,154800.0
2008-08-15 13:00:00,35.69,35.7,35.63,35.65,291700.0,25.5099,25.517,25.467,25.4813,291700.0
2008-08-15 13:30:00,35.65,35.69,35.62,35.64,137500.0,25.4813,25.5099,25.4598,25.4741,137500.0
2008-08-15 14:00:00,35.64,35.65,35.55,35.56,1027500.0,25.4741,25.4813,25.4098,25.4169,1027500.0
2008-08-15 14:30:00,35.56,35.64,35.56,35.63,221600.0,25.4169,25.4741,25.4169,25.467,221600.0
2008-08-15 15:00:00,35.63,35.72,35.62,35.7,359300.0,25.467,25.5313,25.4598,25.517,359300.0
2008-08-15 15:30:00,35.7,35.7,35.62,35.64,1526100.0,25.517,25.517,25.4598,25.4741,1526100.0
2008-08-15 16:00:00,35.64,35.64,35.64,35.64,300.0,25.4741,25.4741,25.4741,25.4741,300.0
2008-08-18 09:30:00,35.77,35.8,35.57,35.65,604900.0,25.567,25.5885,25.4241,25.4813,604900.0
2008-08-18 10:00:00,35.64,35.64,35.51,35.6,623900.0,25.4741,25.4741,25.3812,25.4455,623900.0
2008-08-18 10:30:00,35.59,35.7,35.58,35.67,330300.0,25.4384,25.517,25.4312,25.4956,330300.0
2008-08-18 11:00:00,35.67,35.72,35.61,35.64,227600.0,25.4956,25.5313,25.4527,25.4741,227600.0
2008-08-18 11:30:00,35.65,35.65,35.44,35.44,258000.0,25.4813,25.4813,25.3312,25.3312,258000.0
2008-08-18 12:00:00,35.43,35.44,35.35,35.44,250700.0,25.324,25.3312,25.2668,25.3312,250700.0
2008-08-18 12:30:00,35.45,35.45,35.23,35.26,320800.0,25.3383,25.3383,25.1811,25.2025,320800.0
2008-08-18 13:00:00,35.27,35.33,35.22,35.31,133100.0,25.2097,25.2526,25.1739,25.2383,133100.0
2008-08-18 13:30:00,35.31,35.34,35.19,35.19,475500.0,25.2383,25.2597,25.1525,25.1525,475500.0
2008-08-18 14:00:00,35.17,35.21,35.11,35.16,174500.0,25.1382,25.1668,25.0953,25.131,174500.0
2008-08-18 14:30:00,35.16,35.2,35.1,35.11,625100.0,25.131,25.1596,25.0882,25.0953,625100.0
2008-08-18 15:00:00,35.11,35.19,35.0,35.13,884300.0,25.0953,25.1525,25.0167,25.1096,884300.0
2008-08-18 15:30:00,35.13,35.25,35.06,35.24,1267800.0,25.1096,25.1954,25.0596,25.1882,1267800.0
2008-08-18 16:00:00,35.27,35.27,35.16,35.19,3800.0,25.2097,25.2097,25.131,25.1525,3800.0
2008-08-19 09:30:00,35.19,35.21,34.77,34.86,576900.0,25.1525,25.1668,24.8523,24.9166,576900.0
2008-08-19 10:00:00,34.85,34.88,34.7,34.73,541000.0,24.9095,24.9309,24.8023,24.8237,541000.0
2008-08-19 10:30:00,34.73,34.81,34.66,34.69,308100.0,24.8237,24.8809,24.7737,24.7951,308100.0
2008-08-19 11:00:00,34.7,34.7,34.58,34.67,288200.0,24.8023,24.8023,24.7165,24.7808,288200.0
2008-08-19 11:30:00,34.66,34.7,34.52,34.54,729400.0,24.7737,24.8023,24.6736,24.6879,729400.0
2008-08-19 12:00:00,34.53,34.63,34.51,34.62,781900.0,24.6807,24.7522,24.6664,24.7451,781900.0
2008-08-19 12:30:00,34.63,34.77,34.62,34.69,323800.0,24.7522,24.8523,24.7451,24.7951,323800.0
2008-08-19 13:00:00,34.69,34.8,34.66,34.76,214600.0,24.7951,24.8737,24.7737,24.8451,214600.0
2008-08-19 13:30:00,34.75,34.85,34.64,34.65,1054300.0,24.838,24.9095,24.7594,24.7665,1054300.0
2008-08-19 14:00:00,34.64,34.72,34.6,34.64,225100.0,24.7594,24.8165,24.7308,24.7594,225100.0
2008-08-19 14:30:00,34.64,34.69,34.59,34.65,322800.0,24.7594,24.7951,24.7236,24.7665,322800.0
2008-08-19 15:00:00,34.65,34.71,34.53,34.63,395900.0,24.7665,24.8094,24.6807,24.7522,395900.0
2008-08-19 15:30:00,34.62,34.69,34.56,34.69,908900.0,24.7451,24.7951,24.7022,24.7951,908900.0
2008-08-19 16:00:00,34.68,34.68,34.68,34.68,100.0,24.788,24.788,24.788,24.788,100.0
2008-08-20 09:30:00,34.67,34.69,34.25,34.3,791000.0,24.7808,24.7951,24.4806,24.5163,791000.0
2008-08-20 10:00:00,34.3,34.45,34.21,34.38,1177900.0,24.5163,24.6236,24.452,24.5735,1177900.0
2008-08-20 10:30:00,34.38,34.82,34.38,34.81,1191100.0,24.5735,24.888,24.5735,24.8809,1191100.0
2008-08-20 11:00:00,34.82,34.85,34.68,34.73,559600.0,24.888,24.9095,24.788,24.8237,559600.0
2008-08-20 11:30:00,34.72,34.73,34.49,34.59,1143700.0,24.8165,24.8237,24.6522,24.7236,1143700.0
2008-08-20 12:00:00,34.59,34.64,34.47,34.54,346200.0,24.7236,24.7594,24.6379,24.6879,346200.0
2008-08-20 12:30:00,34.55,34.56,34.43,34.5,252300.0,24.695,24.7022,24.6093,24.6593,252300.0
2008-08-20 13:00:00,34.5,34.62,34.49,34.57,475400.0,24.6593,24.7451,24.6522,24.7093,475400.0
2008-08-20 13:30:00,34.57,34.6,34.52,34.56,323900.0,24.7093,24.7308,24.6736,24.7022,323900.0
2008-08-20 14:00:00,34.55,34.56,34.34,34.38,636100.0,24.695,24.7022,24.5449,24.5735,636100.0
2008-08-20 14:30:00,34.37,34.5,34.34,34.5,586800.0,24.5664,24.6593,24.5449,24.6593,586800.0
2008-08-20 15:00:00,34.5,34.56,34.39,34.45,556300.0,24.6593,24.7022,24.5807,24.6236,556300.0
2008-08-20 15:30:00,34.45,34.63,34.38,34.61,1808200.0,24.6236,24.7522,24.5735,24.7379,1808200.0
2008-08-20 16:00:00,34.58,34.61,34.55,34.61,72400.0,24.7165,24.7379,24.695,24.7379,72400.0
2008-08-21 09:30:00,34.31,34.58,34.2,34.56,672500.0,24.5235,24.7165,24.4449,24.7022,672500.0
2008-08-21 10:00:00,34.57,34.66,34.45,34.56,790700.0,24.7093,24.7737,24.6236,24.7022,790700.0
2008-08-21 10:30:00,34.57,34.57,34.24,34.39,831200.0,24.7093,24.7093,24.4735,24.5807,831200.0
2008-08-21 11:00:00,34.4,34.44,34.28,34.43,917400.0,24.5878,24.6164,24.5021,24.6093,917400.0
2008-08-21 11:30:00,34.43,34.54,34.4,34.46,302700.0,24.6093,24.6879,24.5878,24.6307,302700.0
2008-08-21 12:00:00,34.46,34.54,34.42,34.43,382900.0,24.6307,24.6879,24.6021,24.6093,382900.0
2008-08-21 12:30:00,34.43,34.47,34.42,34.47,85900.0,24.6093,24.6379,24.6021,24.6379,85900.0
2008-08-21 13:00:00,34.46,34.59,34.46,34.52,125500.0,24.6307,24.7236,24.6307,24.6736,125500.0
2008-08-21 13:30:00,34.52,34.62,34.49,34.53,573200.0,24.6736,24.7451,24.6522,24.6807,573200.0
2008-08-21 14:00:00,34.52,34.67,34.51,34.61,489100.0,24.6736,24.7808,24.6664,24.7379,489100.0
2008-08-21 14:30:00,34.62,34.77,34.61,34.7,1003100.0,24.7451,24.8523,24.7379,24.8023,1003100.0
2008-08-21 15:00:00,34.71,34.77,34.67,34.72,539500.0,24.8094,24.8523,24.7808,24.8165,539500.0
2008-08-21 15:30:00,34.71,34.74,34.66,34.68,1236800.0,24.8094,24.8308,24.7737,24.788,1236800.0
2008-08-21 16:00:00,34.68,34.69,34.61,34.69,3500.0,24.788,24.7951,24.7379,24.7951,3500.0
2008-08-22 09:30:00,34.86,35.16,34.73,35.13,473600.0,24.9166,25.131,24.8237,25.1096,473600.0
2008-08-22 10:00:00,35.13,35.26,35.02,35.23,281300.0,25.1096,25.2025,25.031,25.1811,281300.0
2008-08-22 10:30:00,35.24,35.29,35.21,35.23,435900.0,25.1882,25.224,25.1668,25.1811,435900.0
2008-08-22 11:00:00,35.24,35.25,35.14,35.14,559700.0,25.1882,25.1954,25.1167,25.1167,559700.0
2008-08-22 11:30:00,35.15,35.16,34.99,35.04,312400.0,25.1239,25.131,25.0095,25.0453,312400.0
2008-08-22 12:00:00,35.04,35.04,34.89,34.94,239300.0,25.0453,25.0453,24.9381,24.9738,239300.0
2008-08-22 12:30:00,34.94,35.0,34.92,35.0,157400.0,24.9738,25.0167,24.9595,25.0167,157400.0
2008-08-22 13:00:00,35.0,35.18,35.0,35.16,284000.0,25.0167,25.1453,25.0167,25.131,284000.0
2008-08-22 13:30:00,35.16,35.2,35.13,35.17,203200.0,25.131,25.1596,25.1096,25.1382,203200.0
2008-08-22 14:00:00,35.16,35.21,35.08,35.18,251400.0,25.131,25.1668,25.0739,25.1453,251400.0
2008-08-22 14:30:00,35.18,35.21,35.1,35.13,96100.0,25.1453,25.1668,25.0882,25.1096,96100.0
2008-08-22 15:00:00,35.13,35.2,35.09,35.19,1245900.0,25.1096,25.1596,25.081,25.1525,1245900.0
2008-08-22 15:30:00,35.19,35.28,35.19,35.27,1895400.0,25.1525,25.2168,25.1525,25.2097,1895400.0
2008-08-22 16:00:00,35.29,35.29,35.27,35.29,1000.0,25.224,25.224,25.2097,25.224,1000.0
2008-08-25 09:30:00,35.1,35.1,34.8,34.83,341100.0,25.0882,25.0882,24.8737,24.8952,341100.0
2008-08-25 10:00:00,34.83,34.99,34.8,34.98,490400.0,24.8952,25.0095,24.8737,25.0024,490400.0
2008-08-25 10:30:00,34.98,34.99,34.79,34.84,470200.0,25.0024,25.0095,24.8666,24.9023,470200.0
2008-08-25 11:00:00,34.84,34.84,34.73,34.74,243500.0,24.9023,24.9023,24.8237,24.8308,243500.0
2008-08-25 11:30:00,34.74,34.78,34.52,34.54,130900.0,24.8308,24.8594,24.6736,24.6879,130900.0
2008-08-25 12:00:00,34.53,34.54,34.42,34.46,141200.0,24.6807,24.6879,24.6021,24.6307,141200.0
2008-08-25 12:30:00,34.47,34.5,34.41,34.49,562800.0,24.6379,24.6593,24.595,24.6522,562800.0
2008-08-25 13:00:00,34.48,34.62,34.48,34.6,151200.0,24.645,24.7451,24.645,24.7308,151200.0
2008-08-25 13:30:00,34.6,34.68,34.58,34.64,867700.0,24.7308,24.788,24.7165,24.7594,867700.0
2008-08-25 14:00:00,34.63,34.66,34.56,34.56,389500.0,24.7522,24.7737,24.7022,24.7022,389500.0
2008-08-25 14:30:00,34.56,34.66,34.52,34.54,171300.0,24.7022,24.7737,24.6736,24.6879,171300.0
2008-08-25 15:00:00,34.53,34.56,34.49,34.52,200800.0,24.6807,24.7022,24.6522,24.6736,200800.0
2008-08-25 15:30:00,34.52,34.61,34.45,34.58,1129500.0,24.6736,24.7379,24.6236,24.7165,1129500.0
2008-08-25 16:00:00,34.6,34.62,34.58,34.62,600.0,24.7308,24.7451,24.7165,24.7451,600.0
2008-08-26 09:30:00,34.54,34.58,34.32,34.43,873600.0,24.6879,24.7165,24.5306,24.6093,873600.0
2008-08-26 10:00:00,34.44,34.51,34.39,34.46,743100.0,24.6164,24.6664,24.5807,24.6307,743100.0
2008-08-26 10:30:00,34.48,34.63,34.48,34.6,440900.0,24.645,24.7522,24.645,24.7308,440900.0
2008-08-26 11:00:00,34.6,34.65,34.52,34.54,554000.0,24.7308,24.7665,24.6736,24.6879,554000.0
2008-08-26 11:30:00,34.54,34.54,34.4,34.51,418200.0,24.6879,24.6879,24.5878,24.6664,418200.0
2008-08-26 12:00:00,34.49,34.56,34.45,34.45,66000.0,24.6522,24.7022,24.6236,24.6236,66000.0
2008-08-26 12:30:00,34.46,34.57,34.45,34.5,102200.0,24.6307,24.7093,24.6236,24.6593,102200.0
2008-08-26 13:00:00,34.49,34.51,34.46,34.46,61800.0,24.6522,24.6664,24.6307,24.6307,61800.0
2008-08-26 13:30:00,34.45,34.45,34.34,34.38,817300.0,24.6236,24.6236,24.5449,24.5735,817300.0
2008-08-26 14:00:00,34.38,34.42,34.29,34.32,1224000.0,24.5735,24.6021,24.5092,24.5306,1224000.0
2008-08-26 14:30:00,34.32,34.4,34.31,34.35,1094700.0,24.5306,24.5878,24.5235,24.5521,1094700.0
2008-08-26 15:00:00,34.35,34.51,34.35,34.49,579400.0,24.5521,24.6664,24.5521,24.6522,579400.0
2008-08-26 15:30:00,34.49,34.62,34.49,34.62,836300.0,24.6522,24.7451,24.6522,24.7451,836300.0
2008-08-26 16:00:00,34.62,34.74,34.61,34.68,3400.0,24.7451,24.8308,24.7379,24.788,3400.0
2008-08-27 09:30:00,34.6,34.73,34.38,34.55,125900.0,24.7308,24.8237,24.5735,24.695,125900.0
2008-08-27 10:00:00,34.54,34.76,34.53,34.75,299800.0,24.6879,24.8451,24.6807,24.838,299800.0
2008-08-27 10:30:00,34.76,34.85,34.67,34.72,442800.0,24.8451,24.9095,24.7808,24.8165,442800.0
2008-08-27 11:00:00,34.73,34.73,34.66,34.68,342100.0,24.8237,24.8237,24.7737,24.788,342100.0
2008-08-27 11:30:00,34.67,34.71,34.61,34.69,437700.0,24.7808,24.8094,24.7379,24.7951,437700.0
2008-08-27 12:00:00,34.7,34.89,34.67,34.87,472800.0,24.8023,24.9381,24.7808,24.9238,472800.0
2008-08-27 12:30:00,34.86,34.99,34.83,34.97,482000.0,24.9166,25.0095,24.8952,24.9952,482000.0
2008-08-27 13:00:00,34.97,34.98,34.87,34.91,693600.0,24.9952,25.0024,24.9238,24.9524,693600.0
2008-08-27 13:30:00,34.91,34.98,34.88,34.9,435700.0,24.9524,25.0024,24.9309,24.9452,435700.0
2008-08-27 14:00:00,34.89,34.9,34.8,34.86,590000.0,24.9381,24.9452,24.8737,24.9166,590000.0
2008-08-27 14:30:00,34.85,34.95,34.84,34.85,325800.0,24.9095,24.9809,24.9023,24.9095,325800.0
2008-08-27 15:00:00,34.85,34.9,34.74,34.75,247200.0,24.9095,24.9452,24.8308,24.838,247200.0
2008-08-27 15:30:00,34.76,34.86,34.72,34.86,683000.0,24.8451,24.9166,24.8165,24.9166,683000.0
2008-08-27 16:00:00,34.84,34.86,34.84,34.86,500.0,24.9023,24.9166,24.9023,24.9166,500.0
2008-08-28 09:30:00,34.91,35.35,34.91,35.33,657700.0,24.9524,25.2668,24.9524,25.2526,657700.0
2008-08-28 10:00:00,35.34,35.4,35.29,35.37,432900.0,25.2597,25.3026,25.224,25.2811,432900.0
2008-08-28 10:30:00,35.36,35.55,35.34,35.5,978300.0,25.274,25.4098,25.2597,25.3741,978300.0
2008-08-28 11:00:00,35.51,35.55,35.44,35.54,770600.0,25.3812,25.4098,25.3312,25.4027,770600.0
2008-08-28 11:30:00,35.54,35.77,35.44,35.76,2196300.0,25.4027,25.567,25.3312,25.5599,2196300.0
2008-08-28 12:00:00,35.75,35.76,35.67,35.71,268100.0,25.5528,25.5599,25.4956,25.5242,268100.0
2008-08-28 12:30:00,35.71,35.72,35.56,35.62,133600.0,25.5242,25.5313,25.4169,25.4598,133600.0
2008-08-28 13:00:00,35.61,35.64,35.59,35.63,100300.0,25.4527,25.4741,25.4384,25.467,100300.0
2008-08-28 13:30:00,35.64,35.69,35.62,35.65,97700.0,25.4741,25.5099,25.4598,25.4813,97700.0
2008-08-28 14:00:00,35.65,35.68,35.54,35.66,285200.0,25.4813,25.5027,25.4027,25.4884,285200.0
2008-08-28 14:30:00,35.67,35.71,35.66,35.66,352100.0,25.4956,25.5242,25.4884,25.4884,352100.0
2008-08-28 15:00:00,35.65,35.72,35.63,35.71,732000.0,25.4813,25.5313,25.467,25.5242,732000.0
2008-08-28 15:30:00,35.71,35.71,35.61,35.66,858800.0,25.5242,25.5242,25.4527,25.4884,858800.0
2008-08-28 16:00:00,35.66,35.66,35.63,35.63,700.0,25.4884,25.4884,25.467,25.467,700.0
2008-08-29 09:30:00,35.57,35.75,35.47,35.64,1223600.0,25.4241,25.5528,25.3526,25.4741,1223600.0
2008-08-29 10:00:00,35.65,35.67,35.47,35.48,416800.0,25.4813,25.4956,25.3526,25.3598,416800.0
2008-08-29 10:30:00,35.49,35.53,35.38,35.39,253100.0,25.3669,25.3955,25.2883,25.2954,253100.0
2008-08-29 11:00:00,35.4,35.44,35.37,35.4,269800.0,25.3026,25.3312,25.2811,25.3026,269800.0
2008-08-29 11:30:00,35.38,35.45,35.35,35.41,145200.0,25.2883,25.3383,25.2668,25.3097,145200.0
2008-08-29 12:00:00,35.4,35.4,35.29,35.32,127300.0,25.3026,25.3026,25.224,25.2454,127300.0
2008-08-29 12:30:00,35.32,35.41,35.31,35.39,88600.0,25.2454,25.3097,25.2383,25.2954,88600.0
2008-08-29 13:00:00,35.4,35.54,35.4,35.51,212400.0,25.3026,25.4027,25.3026,25.3812,212400.0
2008-08-29 13:30:00,35.51,35.52,35.42,35.44,85600.0,25.3812,25.3884,25.3169,25.3312,85600.0
2008-08-29 14:00:00,35.44,35.5,35.43,35.47,116600.0,25.3312,25.3741,25.324,25.3526,116600.0
2008-08-29 14:30:00,35.47,35.47,35.4,35.45,133200.0,25.3526,25.3526,25.3026,25.3383,133200.0
2008-08-29 15:00:00,35.45,35.46,35.33,35.33,178100.0,25.3383,25.3455,25.2526,25.2526,178100.0
2008-08-29 15:30:00,35.33,35.39,35.19,35.22,322700.0,25.2526,25.2954,25.1525,25.1739,322700.0
2008-08-29 16:00:00,35.22,35.22,35.22,35.22,800.0,25.1739,25.1739,25.1739,25.1739,800.0
2008-09-02 09:30:00,35.76,36.16,35.72,36.04,1312800.0,25.5599,25.8458,25.5313,25.76,1312800.0
2008-09-02 10:00:00,36.05,36.09,35.92,35.94,1190200.0,25.7672,25.7958,25.6743,25.6886,1190200.0
2008-09-02 10:30:00,35.94,35.94,35.74,35.82,284400.0,25.6886,25.6886,25.5456,25.6028,284400.0
2008-09-02 11:00:00,35.82,35.84,35.73,35.81,215500.0,25.6028,25.6171,25.5385,25.5956,215500.0
2008-09-02 11:30:00,35.81,35.88,35.75,35.75,416600.0,25.5956,25.6457,25.5528,25.5528,416600.0
2008-09-02 12:00:00,35.74,35.82,35.6,35.61,599300.0,25.5456,25.6028,25.4455,25.4527,599300.0
2008-09-02 12:30:00,35.61,35.61,35.46,35.49,749400.0,25.4527,25.4527,25.3455,25.3669,749400.0
2008-09-02 13:00:00,35.49,35.51,35.45,35.48,405100.0,25.3669,25.3812,25.3383,25.3598,405100.0
2008-09-02 13:30:00,35.49,35.58,35.26,35.29,518100.0,25.3669,25.4312,25.2025,25.224,518100.0
2008-09-02 14:00:00,35.28,35.33,35.15,35.2,574800.0,25.2168,25.2526,25.1239,25.1596,574800.0
2008-09-02 14:30:00,35.21,35.26,35.02,35.06,320100.0,25.1668,25.2025,25.031,25.0596,320100.0
2008-09-02 15:00:00,35.06,35.15,35.02,35.13,755600.0,25.0596,25.1239,25.031,25.1096,755600.0
2008-09-02 15:30:00,35.13,35.19,35.07,35.17,2487700.0,25.1096,25.1525,25.0667,25.1382,2487700.0
2008-09-02 16:00:00,35.17,35.32,35.0,35.25,6500.0,25.1382,25.2454,25.0167,25.1954,6500.0
2008-09-03 09:30:00,35.22,35.28,35.01,35.26,779700.0,25.1739,25.2168,25.0238,25.2025,779700.0
2008-09-03 10:00:00,35.25,35.31,35.03,35.13,983500.0,25.1954,25.2383,25.0381,25.1096,983500.0
2008-09-03 10:30:00,35.13,35.3,35.07,35.1,367500.0,25.1096,25.2311,25.0667,25.0882,367500.0
2008-09-03 11:00:00,35.1,35.23,35.0,35.07,743800.0,25.0882,25.1811,25.0167,25.0667,743800.0
2008-09-03 11:30:00,35.08,35.11,34.81,34.82,626700.0,25.0739,25.0953,24.8809,24.888,626700.0
2008-09-03 12:00:00,34.82,34.83,34.7,34.79,461300.0,24.888,24.8952,24.8023,24.8666,461300.0
2008-09-03 12:30:00,34.79,34.87,34.74,34.77,437700.0,24.8666,24.9238,24.8308,24.8523,437700.0
2008-09-03 13:00:00,34.77,34.88,34.72,34.84,320300.0,24.8523,24.9309,24.8165,24.9023,320300.0
2008-09-03 13:30:00,34.83,34.94,34.77,34.93,712600.0,24.8952,24.9738,24.8523,24.9666,712600.0
2008-09-03 14:00:00,34.93,34.99,34.77,34.82,741000.0,24.9666,25.0095,24.8523,24.888,741000.0
2008-09-03 14:30:00,34.81,34.91,34.76,34.79,679500.0,24.8809,24.9524,24.8451,24.8666,679500.0
2008-09-03 15:00:00,34.8,34.93,34.71,34.82,492300.0,24.8737,24.9666,24.8094,24.888,492300.0
2008-09-03 15:30:00,34.82,34.98,34.78,34.95,1614600.0,24.888,25.0024,24.8594,24.9809,1614600.0
2008-09-03 16:00:00,34.95,34.95,34.9,34.9,198300.0,24.9809,24.9809,24.9452,24.9452,198300.0
2008-09-04 09:30:00,34.65,34.66,34.32,34.39,1171500.0,24.7665,24.7737,24.5306,24.5807,1171500.0
2008-09-04 10:00:00,34.39,34.55,34.38,34.44,1409600.0,24.5807,24.695,24.5735,24.6164,1409600.0
2008-09-04 10:30:00,34.44,34.44,34.04,34.13,513400.0,24.6164,24.6164,24.3305,24.3948,513400.0
2008-09-04 11:00:00,34.13,34.14,33.97,34.0,546600.0,24.3948,24.402,24.2805,24.3019,546600.0
2008-09-04 11:30:00,34.0,34.1,33.96,34.0,864500.0,24.3019,24.3734,24.2733,24.3019,864500.0
2008-09-04 12:00:00,34.0,34.05,33.93,33.94,623600.0,24.3019,24.3377,24.2519,24.259,623600.0
2008-09-04 12:30:00,33.94,33.95,33.81,33.81,1280000.0,24.259,24.2662,24.1661,24.1661,1280000.0
2008-09-04 13:00:00,33.82,33.83,33.67,33.68,982200.0,24.1733,24.1804,24.066,24.0732,982200.0
2008-09-04 13:30:00,33.68,33.72,33.64,33.72,349900.0,24.0732,24.1018,24.0446,24.1018,349900.0
2008-09-04 14:00:00,33.72,33.72,33.52,33.63,290500.0,24.1018,24.1018,23.9588,24.0375,290500.0
2008-09-04 14:30:00,33.63,33.71,33.6,33.71,515800.0,24.0375,24.0946,24.016,24.0946,515800.0
2008-09-04 15:00:00,33.73,33.84,33.7,33.76,636700.0,24.1089,24.1876,24.0875,24.1304,636700.0
2008-09-04 15:30:00,33.75,33.79,33.67,33.68,1582400.0,24.1232,24.1518,24.066,24.0732,1582400.0
2008-09-04 16:00:00,33.68,33.73,33.68,33.68,1700.0,24.0732,24.1089,24.0732,24.0732,1700.0
2008-09-05 09:30:00,33.42,33.64,33.38,33.47,1334400.0,23.8874,24.0446,23.8588,23.9231,1334400.0
2008-09-05 10:00:00,33.45,33.58,33.25,33.27,1240700.0,23.9088,24.0017,23.7658,23.7801,1240700.0
2008-09-05 10:30:00,33.26,33.33,33.15,33.19,1948400.0,23.773,23.823,23.6944,23.723,1948400.0
2008-09-05 11:00:00,33.19,33.32,33.14,33.29,439500.0,23.723,23.8159,23.6872,23.7944,439500.0
2008-09-05 11:30:00,33.29,33.53,33.25,33.49,295800.0,23.7944,23.966,23.7658,23.9374,295800.0
2008-09-05 12:00:00,33.51,33.6,33.42,33.6,813900.0,23.9517,24.016,23.8874,24.016,813900.0
2008-09-05 12:30:00,33.6,33.65,33.41,33.49,860100.0,24.016,24.0518,23.8802,23.9374,860100.0
2008-09-05 13:00:00,33.49,33.6,33.44,33.51,616300.0,23.9374,24.016,23.9017,23.9517,616300.0
2008-09-05 13:30:00,33.51,33.59,33.43,33.57,406700.0,23.9517,24.0089,23.8945,23.9946,406700.0
2008-09-05 14:00:00,33.56,33.64,33.47,33.61,564900.0,23.9874,24.0446,23.9231,24.0232,564900.0
2008-09-05 14:30:00,33.62,33.76,33.56,33.71,1154800.0,24.0303,24.1304,23.9874,24.0946,1154800.0
2008-09-05 15:00:00,33.71,33.71,33.6,33.65,869200.0,24.0946,24.0946,24.016,24.0518,869200.0
2008-09-05 15:30:00,33.65,33.79,33.63,33.72,1604700.0,24.0518,24.1518,24.0375,24.1018,1604700.0
2008-09-05 16:00:00,33.72,33.74,33.72,33.74,900.0,24.1018,24.1161,24.1018,24.1161,900.0
2008-09-08 09:30:00,34.41,34.82,34.41,34.51,816500.0,24.595,24.888,24.595,24.6664,816500.0
2008-09-08 10:00:00,34.51,34.63,34.44,34.53,1153400.0,24.6664,24.7522,24.6164,24.6807,1153400.0
2008-09-08 10:30:00,34.54,34.73,34.33,34.33,1149300.0,24.6879,24.8237,24.5378,24.5378,1149300.0
2008-09-08 11:00:00,34.33,34.54,34.04,34.37,1394100.0,24.5378,24.6879,24.3305,24.5664,1394100.0
2008-09-08 11:30:00,34.37,34.47,34.15,34.23,825200.0,24.5664,24.6379,24.4091,24.4663,825200.0
2008-09-08 12:00:00,34.23,34.26,33.99,34.2,1069700.0,24.4663,24.4878,24.2948,24.4449,1069700.0
2008-09-08 12:30:00,34.2,34.35,34.2,34.29,1068100.0,24.4449,24.5521,24.4449,24.5092,1068100.0
2008-09-08 13:00:00,34.29,34.33,34.13,34.22,594800.0,24.5092,24.5378,24.3948,24.4592,594800.0
2008-09-08 13:30:00,34.22,34.24,33.94,33.97,908400.0,24.4592,24.4735,24.259,24.2805,908400.0
2008-09-08 14:00:00,33.96,34.19,33.94,34.19,565700.0,24.2733,24.4377,24.259,24.4377,565700.0
2008-09-08 14:30:00,34.21,34.3,34.14,34.18,883800.0,24.452,24.5163,24.402,24.4306,883800.0
2008-09-08 15:00:00,34.18,34.35,34.06,34.34,632700.0,24.4306,24.5521,24.3448,24.5449,632700.0
2008-09-08 15:30:00,34.35,34.56,34.33,34.46,1591800.0,24.5521,24.7022,24.5378,24.6307,1591800.0
2008-09-08 16:00:00,34.42,34.68,34.42,34.44,6800.0,24.6021,24.788,24.6021,24.6164,6800.0
2008-09-09 09:30:00,34.09,34.57,34.09,34.42,657500.0,24.3662,24.7093,24.3662,24.6021,657500.0
2008-09-09 10:00:00,34.43,34.44,34.17,34.2,923400.0,24.6093,24.6164,24.4234,24.4449,923400.0
2008-09-09 10:30:00,34.19,34.19,33.94,33.99,930300.0,24.4377,24.4377,24.259,24.2948,930300.0
2008-09-09 11:00:00,33.97,34.01,33.8,34.0,823500.0,24.2805,24.3091,24.159,24.3019,823500.0
2008-09-09 11:30:00,33.99,34.0,33.89,33.89,224100.0,24.2948,24.3019,24.2233,24.2233,224100.0
2008-09-09 12:00:00,33.9,33.92,33.8,33.84,560000.0,24.2304,24.2447,24.159,24.1876,560000.0
2008-09-09 12:30:00,33.84,33.98,33.8,33.89,380300.0,24.1876,24.2876,24.159,24.2233,380300.0
2008-09-09 13:00:00,33.89,33.95,33.79,33.79,794500.0,24.2233,24.2662,24.1518,24.1518,794500.0
2008-09-09 13:30:00,33.78,33.81,33.66,33.67,515400.0,24.1447,24.1661,24.0589,24.066,515400.0
2008-09-09 14:00:00,33.67,33.69,33.57,33.64,628000.0,24.066,24.0803,23.9946,24.0446,628000.0
2008-09-09 14:30:00,33.64,33.64,33.4,33.42,897200.0,24.0446,24.0446,23.8731,23.8874,897200.0
2008-09-09 15:00:00,33.42,33.49,33.34,33.49,1343300.0,23.8874,23.9374,23.8302,23.9374,1343300.0
2008-09-09 15:30:00,33.49,33.55,33.26,33.28,2567500.0,23.9374,23.9803,23.773,23.7873,2567500.0
2008-09-09 16:00:00,33.29,33.3,33.15,33.15,11900.0,23.7944,23.8016,23.6944,23.6944,11900.0
2008-09-10 09:30:00,33.45,33.67,33.44,33.63,179100.0,23.9088,24.066,23.9017,24.0375,179100.0
2008-09-10 10:00:00,33.62,33.68,33.38,33.43,403400.0,24.0303,24.0732,23.8588,23.8945,403400.0
2008-09-10 10:30:00,33.43,33.54,33.26,33.27,729400.0,23.8945,23.9731,23.773,23.7801,729400.0
2008-09-10 11:00:00,33.26,33.35,33.2,33.28,503600.0,23.773,23.8373,23.7301,23.7873,503600.0
2008-09-10 11:30:00,33.27,33.57,33.25,33.52,657800.0,23.7801,23.9946,23.7658,23.9588,657800.0
2008-09-10 12:00:00,33.52,33.7,33.5,33.59,1624700.0,23.9588,24.0875,23.9445,24.0089,1624700.0
2008-09-10 12:30:00,33.58,33.72,33.58,33.6,470100.0,24.0017,24.1018,24.0017,24.016,470100.0
2008-09-10 13:00:00,33.6,33.63,33.54,33.6,137700.0,24.016,24.0375,23.9731,24.016,137700.0
2008-09-10 13:30:00,33.6,33.74,33.58,33.59,568100.0,24.016,24.1161,24.0017,24.0089,568100.0
2008-09-10 14:00:00,33.6,33.82,33.59,33.77,839400.0,24.016,24.1733,24.0089,24.1375,839400.0
2008-09-10 14:30:00,33.76,33.86,33.69,33.72,640900.0,24.1304,24.2019,24.0803,24.1018,640900.0
2008-09-10 15:00:00,33.73,33.86,33.68,33.72,928300.0,24.1089,24.2019,24.0732,24.1018,928300.0
2008-09-10 15:30:00,33.72,33.76,33.46,33.54,968700.0,24.1018,24.1304,23.9159,23.9731,968700.0
2008-09-10 16:00:00,33.51,33.54,33.51,33.54,600.0,23.9517,23.9731,23.9517,23.9731,600.0
2008-09-11 09:30:00,33.19,33.36,33.04,33.1,277000.0,23.723,23.8445,23.6157,23.6586,277000.0
2008-09-11 10:00:00,33.1,33.43,33.1,33.3,501400.0,23.6586,23.8945,23.6586,23.8016,501400.0
2008-09-11 10:30:00,33.29,33.59,33.27,33.56,612000.0,23.7944,24.0089,23.7801,23.9874,612000.0
2008-09-11 11:00:00,33.57,33.68,33.37,33.43,589500.0,23.9946,24.0732,23.8516,23.8945,589500.0
2008-09-11 11:30:00,33.44,33.63,33.44,33.6,731800.0,23.9017,24.0375,23.9017,24.016,731800.0
2008-09-11 12:00:00,33.61,33.74,33.55,33.6,793600.0,24.0232,24.1161,23.9803,24.016,793600.0
2008-09-11 12:30:00,33.59,33.65,33.49,33.58,415400.0,24.0089,24.0518,23.9374,24.0017,415400.0
2008-09-11 13:00:00,33.57,33.59,33.33,33.43,743100.0,23.9946,24.0089,23.823,23.8945,743100.0
2008-09-11 13:30:00,33.44,33.64,33.44,33.59,394600.0,23.9017,24.0446,23.9017,24.0089,394600.0
2008-09-11 14:00:00,33.58,33.83,33.56,33.81,363400.0,24.0017,24.1804,23.9874,24.1661,363400.0
2008-09-11 14:30:00,33.79,33.86,33.69,33.77,331000.0,24.1518,24.2019,24.0803,24.1375,331000.0
2008-09-11 15:00:00,33.75,33.9,33.62,33.64,775600.0,24.1232,24.2304,24.0303,24.0446,775600.0
2008-09-11 15:30:00,33.65,34.19,33.6,34.13,1885400.0,24.0518,24.4377,24.016,24.3948,1885400.0
2008-09-11 16:00:00,34.15,34.16,34.13,34.13,10800.0,24.4091,24.4163,24.3948,24.3948,10800.0
2008-09-12 09:30:00,33.86,33.87,33.57,33.69,1368500.0,24.2019,24.209,23.9946,24.0803,1368500.0
2008-09-12 10:00:00,33.69,33.88,33.6,33.82,1267200.0,24.0803,24.2161,24.016,24.1733,1267200.0
2008-09-12 10:30:00,33.82,33.87,33.71,33.79,892800.0,24.1733,24.209,24.0946,24.1518,892800.0
2008-09-12 11:00:00,33.79,34.17,33.79,34.15,1901400.0,24.1518,24.4234,24.1518,24.4091,1901400.0
2008-09-12 11:30:00,34.14,34.14,33.97,34.01,336200.0,24.402,24.402,24.2805,24.3091,336200.0
2008-09-12 12:00:00,34.02,34.08,33.94,34.01,671100.0,24.3162,24.3591,24.259,24.3091,671100.0
2008-09-12 12:30:00,34.01,34.05,33.76,33.76,406500.0,24.3091,24.3377,24.1304,24.1304,406500.0
2008-09-12 13:00:00,33.75,33.93,33.71,33.92,346600.0,24.1232,24.2519,24.0946,24.2447,346600.0
2008-09-12 13:30:00,33.92,33.94,33.76,33.9,493100.0,24.2447,24.259,24.1304,24.2304,493100.0
2008-09-12 14:00:00,33.9,33.94,33.74,33.83,904100.0,24.2304,24.259,24.1161,24.1804,904100.0
2008-09-12 14:30:00,33.84,34.11,33.79,34.09,414300.0,24.1876,24.3805,24.1518,24.3662,414300.0
2008-09-12 15:00:00,34.1,34.12,33.96,34.05,692600.0,24.3734,24.3877,24.2733,24.3377,692600.0
2008-09-12 15:30:00,34.05,34.11,33.87,34.07,1006500.0,24.3377,24.3805,24.209,24.352,1006500.0
2008-09-12 16:00:00,34.07,34.15,33.94,34.11,4600.0,24.352,24.4091,24.259,24.3805,4600.0
2008-09-15 09:30:00,32.64,33.18,32.64,32.78,696100.0,23.3298,23.7158,23.3298,23.4299,696100.0
2008-09-15 10:00:00,32.79,33.21,32.79,33.2,989900.0,23.4371,23.7373,23.4371,23.7301,989900.0
2008-09-15 10:30:00,33.21,33.67,33.16,33.64,1738600.0,23.7373,24.066,23.7015,24.0446,1738600.0
2008-09-15 11:00:00,33.65,33.67,33.24,33.26,1889200.0,24.0518,24.066,23.7587,23.773,1889200.0
2008-09-15 11:30:00,33.25,33.29,33.0,33.02,1300800.0,23.7658,23.7944,23.5872,23.6015,1300800.0
2008-09-15 12:00:00,33.02,33.37,33.0,33.25,1375400.0,23.6015,23.8516,23.5872,23.7658,1375400.0
2008-09-15 12:30:00,33.26,33.35,33.12,33.23,927000.0,23.773,23.8373,23.6729,23.7516,927000.0
2008-09-15 13:00:00,33.23,33.36,33.18,33.19,550900.0,23.7516,23.8445,23.7158,23.723,550900.0
2008-09-15 13:30:00,33.2,33.23,33.04,33.14,600200.0,23.7301,23.7516,23.6157,23.6872,600200.0
2008-09-15 14:00:00,33.14,33.28,33.11,33.16,766200.0,23.6872,23.7873,23.6658,23.7015,766200.0
2008-09-15 14:30:00,33.16,33.22,32.95,33.02,727700.0,23.7015,23.7444,23.5514,23.6015,727700.0
2008-09-15 15:00:00,33.02,33.05,32.73,32.82,1090100.0,23.6015,23.6229,23.3942,23.4585,1090100.0
2008-09-15 15:30:00,32.81,33.09,32.7,32.74,2573800.0,23.4514,23.6515,23.3727,23.4013,2573800.0
2008-09-15 16:00:00,32.74,32.85,32.74,32.85,31500.0,23.4013,23.4799,23.4013,23.4799,31500.0
2008-09-16 09:30:00,32.01,32.48,31.92,32.16,796000.0,22.8795,23.2155,22.8152,22.9868,796000.0
2008-09-16 10:00:00,32.16,32.56,32.14,32.55,1291100.0,22.9868,23.2727,22.9725,23.2655,1291100.0
2008-09-16 10:30:00,32.55,32.85,32.4,32.77,1280600.0,23.2655,23.4799,23.1583,23.4228,1280600.0
2008-09-16 11:00:00,32.78,32.94,32.5,32.52,1140100.0,23.4299,23.5443,23.2298,23.2441,1140100.0
2008-09-16 11:30:00,32.49,32.67,32.48,32.62,680300.0,23.2226,23.3513,23.2155,23.3155,680300.0
2008-09-16 12:00:00,32.63,32.76,32.49,32.66,1028300.0,23.3227,23.4156,23.2226,23.3441,1028300.0
2008-09-16 12:30:00,32.65,32.68,32.52,32.64,561500.0,23.337,23.3584,23.2441,23.3298,561500.0
2008-09-16 13:00:00,32.64,32.77,32.58,32.69,970100.0,23.3298,23.4228,23.287,23.3656,970100.0
2008-09-16 13:30:00,32.69,32.69,32.48,32.5,1459700.0,23.3656,23.3656,23.2155,23.2298,1459700.0
2008-09-16 14:00:00,32.5,32.61,32.08,32.21,1765700.0,23.2298,23.3084,22.9296,23.0225,1765700.0
2008-09-16 14:30:00,32.2,32.98,32.17,32.91,1969100.0,23.0153,23.5729,22.9939,23.5228,1969100.0
2008-09-16 15:00:00,32.91,33.2,32.78,32.91,1641800.0,23.5228,23.7301,23.4299,23.5228,1641800.0
2008-09-16 15:30:00,32.91,33.12,32.86,32.98,2867700.0,23.5228,23.6729,23.4871,23.5729,2867700.0
2008-09-16 16:00:00,32.98,32.99,32.8,32.84,198500.0,23.5729,23.58,23.4442,23.4728,198500.0
2008-09-17 09:30:00,32.36,32.37,31.95,32.22,1039700.0,23.1297,23.1369,22.8367,23.0296,1039700.0
2008-09-17 10:00:00,32.22,32.3,31.94,32.0,1165500.0,23.0296,23.0868,22.8295,22.8724,1165500.0
2008-09-17 10:30:00,32.0,32.11,31.8,31.89,715900.0,22.8724,22.951,22.7294,22.7938,715900.0
2008-09-17 11:00:00,31.89,31.92,31.47,31.49,1091300.0,22.7938,22.8152,22.4936,22.5079,1091300.0
2008-09-17 11:30:00,31.5,31.78,31.43,31.7,921500.0,22.515,22.7151,22.465,22.658,921500.0
2008-09-17 12:00:00,31.69,31.7,31.43,31.55,1541500.0,22.6508,22.658,22.465,22.5508,1541500.0
2008-09-17 12:30:00,31.55,31.8,31.53,31.72,646100.0,22.5508,22.7294,22.5365,22.6723,646100.0
2008-09-17 13:00:00,31.72,31.85,31.55,31.55,679500.0,22.6723,22.7652,22.5508,22.5508,679500.0
2008-09-17 13:30:00,31.54,31.71,31.46,31.59,624400.0,22.5436,22.6651,22.4864,22.5793,624400.0
2008-09-17 14:00:00,31.58,31.97,31.51,31.96,1014500.0,22.5722,22.851,22.5222,22.8438,1014500.0
2008-09-17 14:30:00,31.97,32.25,31.84,31.98,1507100.0,22.851,23.0511,22.758,22.8581,1507100.0
2008-09-17 15:00:00,31.97,32.33,31.91,32.04,1700800.0,22.851,23.1083,22.8081,22.901,1700800.0
2008-09-17 15:30:00,32.04,32.04,31.5,31.5,2585000.0,22.901,22.901,22.515,22.515,2585000.0
2008-09-17 16:00:00,31.53,31.53,31.53,31.53,100.0,22.5365,22.5365,22.5365,22.5365,100.0
2008-09-18 09:30:00,31.65,32.0,31.56,31.93,2197100.0,22.6222,22.8724,22.5579,22.8224,2197100.0
2008-09-18 10:00:00,31.93,32.04,31.71,31.88,1793200.0,22.8224,22.901,22.6651,22.7866,1793200.0
2008-09-18 10:30:00,31.88,31.93,31.56,31.59,1119500.0,22.7866,22.8224,22.5579,22.5793,1119500.0
2008-09-18 11:00:00,31.58,31.59,31.3,31.4,1904200.0,22.5722,22.5793,22.3721,22.4435,1904200.0
2008-09-18 11:30:00,31.41,31.53,31.08,31.35,941400.0,22.4507,22.5365,22.2148,22.4078,941400.0
2008-09-18 12:00:00,31.35,31.36,31.13,31.26,1619100.0,22.4078,22.4149,22.2506,22.3435,1619100.0
2008-09-18 12:30:00,31.26,31.26,30.57,30.57,1806400.0,22.3435,22.3435,21.8503,21.8503,1806400.0
2008-09-18 13:00:00,30.58,31.17,30.56,31.11,1770900.0,21.8574,22.2791,21.8431,22.2363,1770900.0
2008-09-18 13:30:00,31.12,31.72,31.12,31.5,2226900.0,22.2434,22.6723,22.2434,22.515,2226900.0
2008-09-18 14:00:00,31.5,31.56,31.21,31.38,2459000.0,22.515,22.5579,22.3077,22.4292,2459000.0
2008-09-18 14:30:00,31.37,31.71,31.25,31.65,2020900.0,22.4221,22.6651,22.3363,22.6222,2020900.0
2008-09-18 15:00:00,31.65,32.64,31.62,32.54,4817800.0,22.6222,23.3298,22.6008,23.2584,4817800.0
2008-09-18 15:30:00,32.53,32.85,32.48,32.58,4766100.0,23.2512,23.4799,23.2155,23.287,4766100.0
2008-09-18 16:00:00,32.57,32.6,32.57,32.57,1500.0,23.2798,23.3013,23.2798,23.2798,1500.0
2008-09-19 09:30:00,34.66,35.0,33.61,33.82,2457600.0,24.9043,25.1486,24.1498,24.3007,2457600.0
2008-09-19 10:00:00,33.82,33.9,33.28,33.3,1218000.0,24.3007,24.3582,23.9127,23.9271,1218000.0
2008-09-19 10:30:00,33.31,33.41,33.12,33.29,961100.0,23.9343,24.0061,23.7978,23.9199,961100.0
2008-09-19 11:00:00,33.3,33.66,33.29,33.51,1016500.0,23.9271,24.1858,23.9199,24.078,1016500.0
2008-09-19 11:30:00,33.52,33.67,33.43,33.62,523900.0,24.0852,24.193,24.0205,24.157,523900.0
2008-09-19 12:00:00,33.63,34.1,33.58,34.1,788500.0,24.1642,24.5019,24.1283,24.5019,788500.0
2008-09-19 12:30:00,34.1,34.25,33.74,33.79,777600.0,24.5019,24.6097,24.2433,24.2792,777600.0
2008-09-19 13:00:00,33.79,33.87,33.66,33.8,734900.0,24.2792,24.3367,24.1858,24.2864,734900.0
2008-09-19 13:30:00,33.8,33.81,33.55,33.58,1359800.0,24.2864,24.2935,24.1067,24.1283,1359800.0
2008-09-19 14:00:00,33.58,33.62,33.49,33.61,1140700.0,24.1283,24.157,24.0636,24.1498,1140700.0
2008-09-19 14:30:00,33.6,33.7,33.49,33.51,817900.0,24.1427,24.2145,24.0636,24.078,817900.0
2008-09-19 15:00:00,33.51,33.58,33.14,33.27,1098200.0,24.078,24.1283,23.8121,23.9055,1098200.0
2008-09-19 15:30:00,33.28,33.55,33.1,33.37,2431300.0,23.9127,24.1067,23.7834,23.9774,2431300.0
2008-09-19 16:00:00,33.35,34.25,33.11,33.45,16400.0,23.963,24.6097,23.7906,24.0349,16400.0
2008-09-22 09:30:00,33.0,33.38,32.95,33.02,453200.0,23.7115,23.9846,23.6756,23.7259,453200.0
2008-09-22 10:00:00,33.03,33.06,32.88,32.97,392100.0,23.7331,23.7546,23.6253,23.69,392100.0
2008-09-22 10:30:00,32.97,33.17,32.96,33.11,271200.0,23.69,23.8337,23.6828,23.7906,271200.0
2008-09-22 11:00:00,33.11,33.12,32.81,32.89,324600.0,23.7906,23.7978,23.575,23.6325,324600.0
2008-09-22 11:30:00,32.89,32.95,32.76,32.84,190300.0,23.6325,23.6756,23.5391,23.5966,190300.0
2008-09-22 12:00:00,32.84,32.89,32.75,32.89,213300.0,23.5966,23.6325,23.5319,23.6325,213300.0
2008-09-22 12:30:00,32.88,32.96,32.84,32.91,178600.0,23.6253,23.6828,23.5966,23.6469,178600.0
2008-09-22 13:00:00,32.91,32.92,32.67,32.69,194000.0,23.6469,23.6541,23.4744,23.4888,194000.0
2008-09-22 13:30:00,32.7,32.8,32.55,32.74,296400.0,23.496,23.5678,23.3882,23.5247,296400.0
2008-09-22 14:00:00,32.73,32.77,32.54,32.63,321200.0,23.5175,23.5463,23.381,23.4457,321200.0
2008-09-22 14:30:00,32.62,32.77,32.52,32.56,421600.0,23.4385,23.5463,23.3666,23.3954,421600.0
2008-09-22 15:00:00,32.56,32.68,32.33,32.35,758300.0,23.3954,23.4816,23.2301,23.2445,758300.0
2008-09-22 15:30:00,32.35,32.42,32.2,32.42,1152200.0,23.2445,23.2948,23.1367,23.2948,1152200.0
2008-09-22 16:00:00,32.44,32.44,32.23,32.23,6300.0,23.3092,23.3092,23.1583,23.1583,6300.0
2008-09-23 09:30:00,32.44,32.47,32.07,32.25,1016500.0,23.3092,23.3307,23.0433,23.1726,1016500.0
2008-09-23 10:00:00,32.26,32.59,32.21,32.45,720800.0,23.1798,23.4169,23.1439,23.3163,720800.0
2008-09-23 10:30:00,32.44,32.52,32.09,32.16,772300.0,23.3092,23.3666,23.0577,23.108,772300.0
2008-09-23 11:00:00,32.16,32.38,32.09,32.29,323900.0,23.108,23.266,23.0577,23.2014,323900.0
2008-09-23 11:30:00,32.3,32.35,32.18,32.18,217200.0,23.2086,23.2445,23.1223,23.1223,217200.0
2008-09-23 12:00:00,32.18,32.26,32.05,32.05,584500.0,23.1223,23.1798,23.0289,23.0289,584500.0
2008-09-23 12:30:00,32.06,32.07,31.84,31.89,245300.0,23.0361,23.0433,22.878,22.914,245300.0
2008-09-23 13:00:00,31.89,31.89,31.65,31.73,927100.0,22.914,22.914,22.7415,22.799,927100.0
2008-09-23 13:30:00,31.71,31.75,31.56,31.69,655900.0,22.7846,22.8134,22.6769,22.7703,655900.0
2008-09-23 14:00:00,31.68,31.98,31.59,31.97,1060600.0,22.7631,22.9786,22.6984,22.9715,1060600.0
2008-09-23 14:30:00,31.97,32.14,31.87,32.01,698200.0,22.9715,23.0936,22.8996,23.0002,698200.0
2008-09-23 15:00:00,32.01,32.26,31.98,32.06,1885500.0,23.0002,23.1798,22.9786,23.0361,1885500.0
2008-09-23 15:30:00,32.06,32.09,31.56,31.56,2535200.0,23.0361,23.0577,22.6769,22.6769,2535200.0
2008-09-23 16:00:00,31.5,31.71,31.5,31.5,73800.0,22.6337,22.7846,22.6337,22.6337,73800.0
2008-09-24 09:30:00,31.86,31.88,31.26,31.4,1208600.0,22.8924,22.9068,22.4613,22.5619,1208600.0
2008-09-24 10:00:00,31.4,31.45,31.12,31.25,1015600.0,22.5619,22.5978,22.3607,22.4541,1015600.0
2008-09-24 10:30:00,31.25,31.4,31.24,31.37,483100.0,22.4541,22.5619,22.4469,22.5403,483100.0
2008-09-24 11:00:00,31.37,31.39,31.07,31.23,771400.0,22.5403,22.5547,22.3248,22.4397,771400.0
2008-09-24 11:30:00,31.23,31.28,31.02,31.19,378700.0,22.4397,22.4757,22.2888,22.411,378700.0
2008-09-24 12:00:00,31.19,31.27,31.05,31.11,265000.0,22.411,22.4685,22.3104,22.3535,265000.0
2008-09-24 12:30:00,31.11,31.14,31.03,31.1,338300.0,22.3535,22.3751,22.296,22.3463,338300.0
2008-09-24 13:00:00,31.1,31.43,31.09,31.37,331400.0,22.3463,22.5834,22.3391,22.5403,331400.0
2008-09-24 13:30:00,31.37,31.4,31.24,31.29,521400.0,22.5403,22.5619,22.4469,22.4828,521400.0
2008-09-24 14:00:00,31.28,31.32,31.17,31.25,544000.0,22.4757,22.5044,22.3966,22.4541,544000.0
2008-09-24 14:30:00,31.25,31.41,31.18,31.21,566800.0,22.4541,22.5691,22.4038,22.4254,566800.0
2008-09-24 15:00:00,31.2,31.32,31.05,31.18,893700.0,22.4182,22.5044,22.3104,22.4038,893700.0
2008-09-24 15:30:00,31.19,31.24,30.97,31.17,1384600.0,22.411,22.4469,22.2529,22.3966,1384600.0
2008-09-24 16:00:00,31.22,31.4,31.22,31.4,400.0,22.4326,22.5619,22.4326,22.5619,400.0
2008-09-25 09:30:00,31.44,31.44,31.0,31.26,548000.0,22.5906,22.5906,22.2745,22.4613,548000.0
2008-09-25 10:00:00,31.26,31.52,31.19,31.45,906800.0,22.4613,22.6481,22.411,22.5978,906800.0
2008-09-25 10:30:00,31.45,31.48,31.28,31.34,404900.0,22.5978,22.6194,22.4757,22.5188,404900.0
2008-09-25 11:00:00,31.36,31.79,31.32,31.77,1018200.0,22.5331,22.8421,22.5044,22.8277,1018200.0
2008-09-25 11:30:00,31.76,31.78,31.58,31.61,782100.0,22.8206,22.8349,22.6912,22.7128,782100.0
2008-09-25 12:00:00,31.61,31.74,31.6,31.68,1321000.0,22.7128,22.8062,22.7056,22.7631,1321000.0
2008-09-25 12:30:00,31.68,31.77,31.64,31.7,429800.0,22.7631,22.8277,22.7343,22.7774,429800.0
2008-09-25 13:00:00,31.7,31.86,31.6,31.67,498900.0,22.7774,22.8924,22.7056,22.7559,498900.0
2008-09-25 13:30:00,31.67,31.93,31.63,31.69,526900.0,22.7559,22.9427,22.7271,22.7703,526900.0
2008-09-25 14:00:00,31.71,31.73,31.47,31.55,576300.0,22.7846,22.799,22.6122,22.6697,576300.0
2008-09-25 14:30:00,31.55,31.66,31.43,31.64,447800.0,22.6697,22.7487,22.5834,22.7343,447800.0
2008-09-25 15:00:00,31.63,31.76,31.6,31.71,709100.0,22.7271,22.8206,22.7056,22.7846,709100.0
2008-09-25 15:30:00,31.71,31.75,31.39,31.62,1961700.0,22.7846,22.8134,22.5547,22.72,1961700.0
2008-09-25 16:00:00,31.6,34.47,31.28,31.68,115200.0,22.7056,24.7678,22.4757,22.7631,115200.0
2008-09-26 09:30:00,31.03,31.11,30.64,30.95,1305100.0,22.296,22.3535,22.0158,22.2385,1305100.0
2008-09-26 10:00:00,30.95,31.04,30.87,30.93,1033400.0,22.2385,22.3032,22.1811,22.2242,1033400.0
2008-09-26 10:30:00,30.94,31.2,30.91,31.11,547700.0,22.2314,22.4182,22.2098,22.3535,547700.0
2008-09-26 11:00:00,31.12,31.2,30.96,31.07,556400.0,22.3607,22.4182,22.2457,22.3248,556400.0
2008-09-26 11:30:00,31.06,31.13,30.91,30.92,1485900.0,22.3176,22.3679,22.2098,22.217,1485900.0
2008-09-26 12:00:00,30.93,31.06,30.92,31.04,707800.0,22.2242,22.3176,22.217,22.3032,707800.0
2008-09-26 12:30:00,31.04,31.11,31.01,31.08,788200.0,22.3032,22.3535,22.2817,22.332,788200.0
2008-09-26 13:00:00,31.08,31.2,31.02,31.17,1483000.0,22.332,22.4182,22.2888,22.3966,1483000.0
2008-09-26 13:30:00,31.15,31.31,31.15,31.2,1091400.0,22.3823,22.4972,22.3823,22.4182,1091400.0
2008-09-26 14:00:00,31.19,31.31,31.13,31.14,310200.0,22.411,22.4972,22.3679,22.3751,310200.0
2008-09-26 14:30:00,31.15,31.24,31.09,31.1,567600.0,22.3823,22.4469,22.3391,22.3463,567600.0
2008-09-26 15:00:00,31.1,31.45,30.98,31.39,1117500.0,22.3463,22.5978,22.2601,22.5547,1117500.0
2008-09-26 15:30:00,31.39,31.61,31.37,31.57,2406300.0,22.5547,22.7128,22.5403,22.684,2406300.0
2008-09-26 16:00:00,31.52,31.52,31.52,31.52,200.0,22.6481,22.6481,22.6481,22.6481,200.0
2008-09-29 09:30:00,31.04,31.34,30.45,30.6,852700.0,22.3032,22.5188,21.8793,21.9871,852700.0
2008-09-29 10:00:00,30.59,30.75,30.46,30.72,1025600.0,21.9799,22.0948,21.8865,22.0733,1025600.0
2008-09-29 10:30:00,30.72,30.83,30.58,30.7,620000.0,22.0733,22.1523,21.9727,22.0589,620000.0
2008-09-29 11:00:00,30.7,30.77,30.59,30.69,519800.0,22.0589,22.1092,21.9799,22.0517,519800.0
2008-09-29 11:30:00,30.69,30.71,30.56,30.63,256600.0,22.0517,22.0661,21.9583,22.0086,256600.0
2008-09-29 12:00:00,30.62,30.69,30.4,30.5,478400.0,22.0014,22.0517,21.8434,21.9152,478400.0
2008-09-29 12:30:00,30.49,30.69,30.38,30.54,746300.0,21.908,22.0517,21.829,21.944,746300.0
2008-09-29 13:00:00,30.53,30.74,30.4,30.67,658300.0,21.9368,22.0877,21.8434,22.0374,658300.0
2008-09-29 13:30:00,30.67,30.67,29.63,29.9,2375700.0,22.0374,22.0374,21.2901,21.4841,2375700.0
2008-09-29 14:00:00,29.91,30.29,29.63,29.84,3628600.0,21.4913,21.7643,21.2901,21.441,3628600.0
2008-09-29 14:30:00,29.85,30.01,29.7,29.76,1430800.0,21.4482,21.5631,21.3404,21.3835,1430800.0
2008-09-29 15:00:00,29.74,29.88,29.29,29.45,1580700.0,21.3691,21.4697,21.0458,21.1608,1580700.0
2008-09-29 15:30:00,29.46,29.92,29.38,29.77,1633800.0,21.1679,21.4985,21.1105,21.3907,1633800.0
2008-09-29 16:00:00,30.0,30.0,29.78,30.0,4100.0,21.5559,21.5559,21.3979,21.5559,4100.0
2008-09-30 09:30:00,30.01,30.37,29.79,29.81,804100.0,21.5631,21.8218,21.4051,21.4194,804100.0
2008-09-30 10:00:00,29.81,30.11,29.75,29.95,712100.0,21.4194,21.635,21.3763,21.52,712100.0
2008-09-30 10:30:00,29.95,30.16,29.94,29.96,437400.0,21.52,21.6709,21.5128,21.5272,437400.0
2008-09-30 11:00:00,29.95,30.04,29.9,30.01,683000.0,21.52,21.5847,21.4841,21.5631,683000.0
2008-09-30 11:30:00,30.0,30.24,29.95,30.15,622000.0,21.5559,21.7284,21.52,21.6637,622000.0
2008-09-30 12:00:00,30.15,30.18,29.94,29.96,563100.0,21.6637,21.6853,21.5128,21.5272,563100.0
2008-09-30 12:30:00,29.97,30.18,29.94,30.16,717200.0,21.5344,21.6853,21.5128,21.6709,717200.0
2008-09-30 13:00:00,30.16,30.28,29.99,30.26,741500.0,21.6709,21.7571,21.5488,21.7428,741500.0
2008-09-30 13:30:00,30.26,30.39,30.18,30.29,465700.0,21.7428,21.8362,21.6853,21.7643,465700.0
2008-09-30 14:00:00,30.3,30.42,30.24,30.41,481200.0,21.7715,21.8577,21.7284,21.8505,481200.0
2008-09-30 14:30:00,30.41,30.43,30.27,30.36,486500.0,21.8505,21.8649,21.7499,21.8146,486500.0
2008-09-30 15:00:00,30.36,30.52,30.31,30.48,751100.0,21.8146,21.9296,21.7787,21.9008,751100.0
2008-09-30 15:30:00,30.49,30.75,30.34,30.66,2415600.0,21.908,22.0948,21.8002,22.0302,2415600.0
2008-09-30 16:00:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-10-01 09:30:00,30.31,30.31,29.87,29.95,2179300.0,21.7787,21.7787,21.4625,21.52,2179300.0
2008-10-01 10:00:00,29.94,29.94,29.57,29.64,3070000.0,21.5128,21.5128,21.247,21.2973,3070000.0
2008-10-01 10:30:00,29.64,29.64,29.45,29.45,746200.0,21.2973,21.2973,21.1608,21.1608,746200.0
2008-10-01 11:00:00,29.46,29.65,29.38,29.65,375700.0,21.1679,21.3045,21.1105,21.3045,375700.0
2008-10-01 11:30:00,29.66,29.69,29.61,29.61,262800.0,21.3116,21.3332,21.2757,21.2757,262800.0
2008-10-01 12:00:00,29.61,29.8,29.58,29.76,1370400.0,21.2757,21.4122,21.2542,21.3835,1370400.0
2008-10-01 12:30:00,29.76,30.11,29.75,29.99,1763400.0,21.3835,21.635,21.3763,21.5488,1763400.0
2008-10-01 13:00:00,29.99,29.99,29.75,29.77,251300.0,21.5488,21.5488,21.3763,21.3907,251300.0
2008-10-01 13:30:00,29.78,30.3,29.55,29.92,2591600.0,21.3979,21.7715,21.2326,21.4985,2591600.0
2008-10-01 14:00:00,29.92,30.17,29.77,30.12,1092100.0,21.4985,21.6781,21.3907,21.6422,1092100.0
2008-10-01 14:30:00,30.11,30.19,29.92,29.99,1061300.0,21.635,21.6925,21.4985,21.5488,1061300.0
2008-10-01 15:00:00,29.98,30.04,29.83,29.88,875800.0,21.5416,21.5847,21.4338,21.4697,875800.0
2008-10-01 15:30:00,29.88,29.97,29.77,29.85,3873000.0,21.4697,21.5344,21.3907,21.4482,3873000.0
2008-10-01 16:00:00,29.85,29.98,29.85,29.98,29800.0,21.4482,21.5416,21.4482,21.5416,29800.0
2008-10-02 09:30:00,29.63,29.63,28.58,28.6,1198800.0,21.2901,21.2901,20.5356,20.55,1198800.0
2008-10-02 10:00:00,28.6,28.6,28.37,28.45,1421500.0,20.55,20.55,20.3847,20.4422,1421500.0
2008-10-02 10:30:00,28.45,28.54,28.36,28.44,606200.0,20.4422,20.5069,20.3776,20.435,606200.0
2008-10-02 11:00:00,28.45,28.48,28.2,28.33,718600.0,20.4422,20.4638,20.2626,20.356,718600.0
2008-10-02 11:30:00,28.34,28.47,28.3,28.45,704700.0,20.3632,20.4566,20.3344,20.4422,704700.0
2008-10-02 12:00:00,28.46,28.55,28.35,28.36,837300.0,20.4494,20.5141,20.3704,20.3776,837300.0
2008-10-02 12:30:00,28.36,28.39,28.28,28.35,622100.0,20.3776,20.3991,20.3201,20.3704,622100.0
2008-10-02 13:00:00,28.35,28.35,28.15,28.23,559600.0,20.3704,20.3704,20.2267,20.2841,559600.0
2008-10-02 13:30:00,28.23,28.38,28.07,28.21,986400.0,20.2841,20.3919,20.1692,20.2698,986400.0
2008-10-02 14:00:00,28.21,28.25,28.03,28.04,773800.0,20.2698,20.2985,20.1404,20.1476,773800.0
2008-10-02 14:30:00,28.04,28.1,27.9,28.09,900100.0,20.1476,20.1907,20.047,20.1835,900100.0
2008-10-02 15:00:00,28.09,28.1,27.86,27.92,827500.0,20.1835,20.1907,20.0183,20.0614,827500.0
2008-10-02 15:30:00,27.92,28.04,27.81,27.94,3689600.0,20.0614,20.1476,19.9824,20.0758,3689600.0
2008-10-02 16:00:00,27.98,28.14,27.98,28.14,4600.0,20.1045,20.2195,20.1045,20.2195,4600.0
2008-10-03 09:30:00,28.42,28.76,28.36,28.58,2635700.0,20.4207,20.665,20.3776,20.5356,2635700.0
2008-10-03 10:00:00,28.58,28.65,28.4,28.51,542000.0,20.5356,20.5859,20.4063,20.4853,542000.0
2008-10-03 10:30:00,28.53,28.74,28.5,28.72,643200.0,20.4997,20.6506,20.4781,20.6362,643200.0
2008-10-03 11:00:00,28.73,28.83,28.65,28.66,536200.0,20.6434,20.7153,20.5859,20.5931,536200.0
2008-10-03 11:30:00,28.67,28.73,28.54,28.59,370700.0,20.6003,20.6434,20.5069,20.5428,370700.0
2008-10-03 12:00:00,28.59,28.64,28.39,28.48,2487400.0,20.5428,20.5787,20.3991,20.4638,2487400.0
2008-10-03 12:30:00,28.49,28.79,28.49,28.77,560600.0,20.471,20.6865,20.471,20.6722,560600.0
2008-10-03 13:00:00,28.78,28.93,28.4,28.48,2190600.0,20.6793,20.7871,20.4063,20.4638,2190600.0
2008-10-03 13:30:00,28.47,28.5,28.06,28.28,2869800.0,20.4566,20.4781,20.162,20.3201,2869800.0
2008-10-03 14:00:00,28.27,28.41,27.91,27.97,1562000.0,20.3129,20.4135,20.0542,20.0973,1562000.0
2008-10-03 14:30:00,27.98,28.26,27.86,28.24,1334400.0,20.1045,20.3057,20.0183,20.2913,1334400.0
2008-10-03 15:00:00,28.24,28.33,27.86,27.94,696100.0,20.2913,20.356,20.0183,20.0758,696100.0
2008-10-03 15:30:00,27.94,28.06,27.58,27.65,1324500.0,20.0758,20.162,19.8171,19.8674,1324500.0
2008-10-03 16:00:00,27.65,27.76,27.51,27.76,7200.0,19.8674,19.9464,19.7668,19.9464,7200.0
2008-10-06 09:30:00,26.89,27.06,26.0,26.57,1634500.0,19.3213,19.4435,18.6818,19.0914,1634500.0
2008-10-06 10:00:00,26.58,26.6,26.19,26.25,1230700.0,19.0986,19.1129,18.8183,18.8615,1230700.0
2008-10-06 10:30:00,26.24,26.25,25.7,26.2,2132200.0,18.8543,18.8615,18.4663,18.8255,2132200.0
2008-10-06 11:00:00,26.2,26.7,26.12,26.53,1612500.0,18.8255,19.1848,18.768,19.0626,1612500.0
2008-10-06 11:30:00,26.53,26.54,26.23,26.39,673700.0,19.0626,19.0698,18.8471,18.962,673700.0
2008-10-06 12:00:00,26.4,26.53,26.19,26.22,534400.0,18.9692,19.0626,18.8183,18.8399,534400.0
2008-10-06 12:30:00,26.23,26.32,26.1,26.16,992900.0,18.8471,18.9117,18.7537,18.7968,992900.0
2008-10-06 13:00:00,26.16,26.35,26.07,26.23,1430300.0,18.7968,18.9333,18.7321,18.8471,1430300.0
2008-10-06 13:30:00,26.23,26.33,26.02,26.18,514200.0,18.8471,18.9189,18.6962,18.8112,514200.0
2008-10-06 14:00:00,26.16,26.17,25.77,25.82,1023100.0,18.7968,18.804,18.5166,18.5525,1023100.0
2008-10-06 14:30:00,25.82,26.0,25.57,25.92,1709800.0,18.5525,18.6818,18.3728,18.6243,1709800.0
2008-10-06 15:00:00,25.93,26.86,25.76,26.8,2380400.0,18.6315,19.2998,18.5094,19.2566,2380400.0
2008-10-06 15:30:00,26.8,27.21,26.42,27.14,3722400.0,19.2566,19.5512,18.9836,19.5009,3722400.0
2008-10-06 16:00:00,27.06,27.12,26.98,26.98,33900.0,19.4435,19.4866,19.386,19.386,33900.0
2008-10-07 09:30:00,27.5,27.78,27.04,27.25,1992500.0,19.7596,19.9608,19.4291,19.58,1992500.0
2008-10-07 10:00:00,27.26,27.45,27.05,27.43,1029300.0,19.5872,19.7237,19.4363,19.7093,1029300.0
2008-10-07 10:30:00,27.43,27.5,27.13,27.22,719500.0,19.7093,19.7596,19.4938,19.5584,719500.0
2008-10-07 11:00:00,27.23,27.26,26.8,26.95,1128700.0,19.5656,19.5872,19.2566,19.3644,1128700.0
2008-10-07 11:30:00,26.95,27.21,26.94,27.11,1122700.0,19.3644,19.5512,19.3572,19.4794,1122700.0
2008-10-07 12:00:00,27.11,27.12,26.7,26.77,486200.0,19.4794,19.4866,19.1848,19.2351,486200.0
2008-10-07 12:30:00,26.78,26.85,26.5,26.66,609100.0,19.2423,19.2926,19.0411,19.156,609100.0
2008-10-07 13:00:00,26.66,26.83,26.28,26.38,1140000.0,19.156,19.2782,18.883,18.9549,1140000.0
2008-10-07 13:30:00,26.39,26.58,26.03,26.04,1145600.0,18.962,19.0986,18.7034,18.7106,1145600.0
2008-10-07 14:00:00,26.01,26.56,25.96,26.42,1127700.0,18.689,19.0842,18.6531,18.9836,1127700.0
2008-10-07 14:30:00,26.41,26.6,26.14,26.17,723000.0,18.9764,19.1129,18.7824,18.804,723000.0
2008-10-07 15:00:00,26.17,26.3,25.94,26.12,1188300.0,18.804,18.8974,18.6387,18.768,1188300.0
2008-10-07 15:30:00,26.13,26.21,25.82,25.94,2304800.0,18.7752,18.8327,18.5525,18.6387,2304800.0
2008-10-07 16:00:00,26.3,26.34,25.8,25.8,2600.0,18.8974,18.9261,18.5381,18.5381,2600.0
2008-10-08 09:30:00,25.71,26.47,24.91,26.23,1235900.0,18.4734,19.0195,17.8986,18.8471,1235900.0
2008-10-08 10:00:00,26.23,26.5,25.78,25.97,1272900.0,18.8471,19.0411,18.5237,18.6603,1272900.0
2008-10-08 10:30:00,25.96,26.1,25.53,25.72,1668600.0,18.6531,18.7537,18.3441,18.4806,1668600.0
2008-10-08 11:00:00,25.71,26.1,25.51,25.88,913600.0,18.4734,18.7537,18.3297,18.5956,913600.0
2008-10-08 11:30:00,25.88,25.91,25.4,25.75,1198600.0,18.5956,18.6172,18.2507,18.5022,1198600.0
2008-10-08 12:00:00,25.74,25.75,25.28,25.31,1525300.0,18.495,18.5022,18.1645,18.186,1525300.0
2008-10-08 12:30:00,25.31,25.62,25.28,25.52,1601000.0,18.186,18.4088,18.1645,18.3369,1601000.0
2008-10-08 13:00:00,25.52,26.13,25.51,25.83,1521200.0,18.3369,18.7752,18.3297,18.5597,1521200.0
2008-10-08 13:30:00,25.83,26.45,25.76,26.39,1336900.0,18.5597,19.0052,18.5094,18.962,1336900.0
2008-10-08 14:00:00,26.39,26.69,26.29,26.49,1127500.0,18.962,19.1776,18.8902,19.0339,1127500.0
2008-10-08 14:30:00,26.48,26.6,26.15,26.42,1237600.0,19.0267,19.1129,18.7896,18.9836,1237600.0
2008-10-08 15:00:00,26.41,26.71,26.22,26.56,1120500.0,18.9764,19.192,18.8399,19.0842,1120500.0
2008-10-08 15:30:00,26.56,26.75,25.64,25.64,1702800.0,19.0842,19.2207,18.4231,18.4231,1702800.0
2008-10-08 16:00:00,25.7,25.7,25.7,25.7,9000.0,18.4663,18.4663,18.4663,18.4663,9000.0
2008-10-09 09:30:00,25.95,26.42,25.9,25.92,572800.0,18.6459,18.9836,18.61,18.6243,572800.0
2008-10-09 10:00:00,25.92,26.1,25.61,25.63,1248600.0,18.6243,18.7537,18.4016,18.416,1248600.0
2008-10-09 10:30:00,25.62,25.86,25.47,25.54,926000.0,18.4088,18.5812,18.301,18.3513,926000.0
2008-10-09 11:00:00,25.55,25.73,25.23,25.6,709100.0,18.3585,18.4878,18.1285,18.3944,709100.0
2008-10-09 11:30:00,25.6,25.94,25.55,25.65,979300.0,18.3944,18.6387,18.3585,18.4303,979300.0
2008-10-09 12:00:00,25.66,25.86,25.58,25.66,457900.0,18.4375,18.5812,18.38,18.4375,457900.0
2008-10-09 12:30:00,25.67,25.71,25.42,25.62,549000.0,18.4447,18.4734,18.2651,18.4088,549000.0
2008-10-09 13:00:00,25.63,25.92,25.54,25.76,895700.0,18.416,18.6243,18.3513,18.5094,895700.0
2008-10-09 13:30:00,25.78,25.91,25.53,25.65,819100.0,18.5237,18.6172,18.3441,18.4303,819100.0
2008-10-09 14:00:00,25.63,25.74,25.42,25.48,815800.0,18.416,18.495,18.2651,18.3082,815800.0
2008-10-09 14:30:00,25.48,25.57,25.26,25.28,891900.0,18.3082,18.3728,18.1501,18.1645,891900.0
2008-10-09 15:00:00,25.27,25.3,24.75,24.77,1900900.0,18.1573,18.1788,17.7837,17.798,1900900.0
2008-10-09 15:30:00,24.76,24.84,24.0,24.34,3345200.0,17.7908,17.8483,17.2448,17.4891,3345200.0
2008-10-09 16:00:00,24.36,24.59,24.0,24.0,9900.0,17.5034,17.6687,17.2448,17.2448,9900.0
2008-10-10 09:30:00,22.72,23.59,22.2,23.33,2208800.0,16.325,16.9502,15.9514,16.7633,2208800.0
2008-10-10 10:00:00,23.33,24.18,23.26,23.66,1846000.0,16.7633,17.3741,16.713,17.0005,1846000.0
2008-10-10 10:30:00,23.66,23.71,23.0,23.21,1687200.0,17.0005,17.0364,16.5262,16.6771,1687200.0
2008-10-10 11:00:00,23.21,23.37,22.88,22.91,817500.0,16.6771,16.7921,16.44,16.4616,817500.0
2008-10-10 11:30:00,22.9,23.07,22.62,22.82,1255700.0,16.4544,16.5765,16.2532,16.3969,1255700.0
2008-10-10 12:00:00,22.82,23.21,22.78,22.94,1320500.0,16.3969,16.6771,16.3681,16.4831,1320500.0
2008-10-10 12:30:00,22.94,23.26,22.77,23.03,1097900.0,16.4831,16.713,16.361,16.5478,1097900.0
2008-10-10 13:00:00,23.04,23.04,22.53,22.76,892200.0,16.555,16.555,16.1885,16.3538,892200.0
2008-10-10 13:30:00,22.77,22.79,22.21,22.55,1282700.0,16.361,16.3753,15.9586,16.2029,1282700.0
2008-10-10 14:00:00,22.55,23.13,22.35,22.48,1939700.0,16.2029,16.6196,16.0592,16.1526,1939700.0
2008-10-10 14:30:00,22.49,22.83,22.4,22.62,1423300.0,16.1598,16.4041,16.0951,16.2532,1423300.0
2008-10-10 15:00:00,22.6,24.33,22.58,24.32,2526000.0,16.2388,17.4819,16.2244,17.4747,2526000.0
2008-10-10 15:30:00,24.26,24.92,23.86,24.2,3955300.0,17.4316,17.9058,17.1442,17.3885,3955300.0
2008-10-10 16:00:00,24.2,24.2,24.06,24.06,600.0,17.3885,17.3885,17.2879,17.2879,600.0
2008-10-13 09:30:00,25.19,25.33,24.6,24.85,778000.0,18.0998,18.2004,17.6759,17.8555,778000.0
2008-10-13 10:00:00,24.84,25.37,24.8,25.33,776600.0,17.8483,18.2291,17.8196,18.2004,776600.0
2008-10-13 10:30:00,25.34,25.47,25.26,25.35,665000.0,18.2076,18.301,18.1501,18.2148,665000.0
2008-10-13 11:00:00,25.34,25.47,25.25,25.38,298100.0,18.2076,18.301,18.1429,18.2363,298100.0
2008-10-13 11:30:00,25.4,25.5,25.26,25.33,239300.0,18.2507,18.3226,18.1501,18.2004,239300.0
2008-10-13 12:00:00,25.33,25.58,25.27,25.55,295500.0,18.2004,18.38,18.1573,18.3585,295500.0
2008-10-13 12:30:00,25.55,25.69,25.52,25.6,270200.0,18.3585,18.4591,18.3369,18.3944,270200.0
2008-10-13 13:00:00,25.6,25.66,25.57,25.58,305400.0,18.3944,18.4375,18.3728,18.38,305400.0
2008-10-13 13:30:00,25.58,25.6,25.34,25.35,409100.0,18.38,18.3944,18.2076,18.2148,409100.0
2008-10-13 14:00:00,25.33,25.4,25.16,25.16,478400.0,18.2004,18.2507,18.0783,18.0783,478400.0
2008-10-13 14:30:00,25.17,25.62,25.14,25.62,447500.0,18.0854,18.4088,18.0639,18.4088,447500.0
2008-10-13 15:00:00,25.62,25.86,25.62,25.77,392900.0,18.4088,18.5812,18.4088,18.5166,392900.0
2008-10-13 15:30:00,25.75,26.27,25.69,26.26,1765500.0,18.5022,18.8758,18.4591,18.8686,1765500.0
2008-10-13 16:00:00,26.25,26.6,25.6,26.25,183100.0,18.8615,19.1129,18.3944,18.8615,183100.0
2008-10-14 09:30:00,27.8,27.8,26.34,26.34,1585500.0,19.9752,19.9752,18.9261,18.9261,1585500.0
2008-10-14 10:00:00,26.34,26.69,26.11,26.23,1792900.0,18.9261,19.1776,18.7609,18.8471,1792900.0
2008-10-14 10:30:00,26.24,26.29,25.55,25.93,1549500.0,18.8543,18.8902,18.3585,18.6315,1549500.0
2008-10-14 11:00:00,25.93,26.19,25.65,26.12,927200.0,18.6315,18.8183,18.4303,18.768,927200.0
2008-10-14 11:30:00,26.12,26.36,26.06,26.18,439700.0,18.768,18.9405,18.7249,18.8112,439700.0
2008-10-14 12:00:00,26.17,26.17,25.91,26.16,661800.0,18.804,18.804,18.6172,18.7968,661800.0
2008-10-14 12:30:00,26.16,26.33,26.07,26.07,859200.0,18.7968,18.9189,18.7321,18.7321,859200.0
2008-10-14 13:00:00,26.07,26.14,25.93,26.01,712300.0,18.7321,18.7824,18.6315,18.689,712300.0
2008-10-14 13:30:00,26.01,26.14,25.73,25.81,504400.0,18.689,18.7824,18.4878,18.5453,504400.0
2008-10-14 14:00:00,25.8,25.88,25.29,25.6,2070400.0,18.5381,18.5956,18.1717,18.3944,2070400.0
2008-10-14 14:30:00,25.62,25.69,25.06,25.19,1716600.0,18.4088,18.4591,18.0064,18.0998,1716600.0
2008-10-14 15:00:00,25.2,25.77,25.13,25.77,1705000.0,18.107,18.5166,18.0567,18.5166,1705000.0
2008-10-14 15:30:00,25.78,26.0,25.5,25.79,1769400.0,18.5237,18.6818,18.3226,18.5309,1769400.0
2008-10-14 16:00:00,25.93,25.94,25.93,25.94,29200.0,18.6315,18.6387,18.6315,18.6387,29200.0
2008-10-15 09:30:00,25.44,25.44,24.71,24.92,1775200.0,18.2794,18.2794,17.7549,17.9058,1775200.0
2008-10-15 10:00:00,24.92,24.92,24.64,24.7,1414000.0,17.9058,17.9058,17.7046,17.7477,1414000.0
2008-10-15 10:30:00,24.69,24.92,24.42,24.43,1405200.0,17.7405,17.9058,17.5465,17.5537,1405200.0
2008-10-15 11:00:00,24.44,24.56,24.39,24.46,582600.0,17.5609,17.6471,17.525,17.5753,582600.0
2008-10-15 11:30:00,24.47,24.65,24.47,24.59,610900.0,17.5825,17.7118,17.5825,17.6687,610900.0
2008-10-15 12:00:00,24.59,24.68,24.24,24.26,864300.0,17.6687,17.7334,17.4172,17.4316,864300.0
2008-10-15 12:30:00,24.26,24.62,24.26,24.49,698400.0,17.4316,17.6902,17.4316,17.5968,698400.0
2008-10-15 13:00:00,24.49,24.49,24.08,24.19,882100.0,17.5968,17.5968,17.3022,17.3813,882100.0
2008-10-15 13:30:00,24.19,24.23,23.85,23.88,737600.0,17.3813,17.41,17.137,17.1585,737600.0
2008-10-15 14:00:00,23.87,24.01,23.74,23.98,775500.0,17.1513,17.2519,17.0579,17.2304,775500.0
2008-10-15 14:30:00,23.99,24.25,23.89,24.02,1235100.0,17.2376,17.4244,17.1657,17.2591,1235100.0
2008-10-15 15:00:00,24.03,24.35,23.9,23.97,1528600.0,17.2663,17.4962,17.1729,17.2232,1528600.0
2008-10-15 15:30:00,23.98,24.0,23.41,23.49,1996600.0,17.2304,17.2448,16.8208,16.8783,1996600.0
2008-10-15 16:00:00,23.45,23.51,23.41,23.51,11100.0,16.8496,16.8927,16.8208,16.8927,11100.0
2008-10-16 09:30:00,23.44,23.99,23.17,23.64,1399600.0,16.8424,17.2376,16.6484,16.9861,1399600.0
2008-10-16 10:00:00,23.64,23.66,22.97,23.09,2504500.0,16.9861,17.0005,16.5047,16.5909,2504500.0
2008-10-16 10:30:00,23.09,23.14,22.73,22.73,1919100.0,16.5909,16.6268,16.3322,16.3322,1919100.0
2008-10-16 11:00:00,22.75,22.8,22.46,22.65,1059100.0,16.3466,16.3825,16.1382,16.2747,1059100.0
2008-10-16 11:30:00,22.66,23.27,22.64,23.1,1618900.0,16.2819,16.7202,16.2676,16.5981,1618900.0
2008-10-16 12:00:00,23.09,23.8,22.83,23.41,1992800.0,16.5909,17.101,16.4041,16.8208,1992800.0
2008-10-16 12:30:00,23.4,23.58,23.2,23.26,1513500.0,16.8136,16.943,16.6699,16.713,1513500.0
2008-10-16 13:00:00,23.25,23.6,23.15,23.36,1506200.0,16.7059,16.9573,16.634,16.7849,1506200.0
2008-10-16 13:30:00,23.36,23.76,23.15,23.63,937200.0,16.7849,17.0723,16.634,16.9789,937200.0
2008-10-16 14:00:00,23.63,23.69,23.2,23.3,964700.0,16.9789,17.022,16.6699,16.7418,964700.0
2008-10-16 14:30:00,23.32,23.84,23.24,23.65,905600.0,16.7562,17.1298,16.6987,16.9933,905600.0
2008-10-16 15:00:00,23.66,24.32,23.57,24.2,1703200.0,17.0005,17.4747,16.9358,17.3885,1703200.0
2008-10-16 15:30:00,24.21,24.58,23.93,24.43,1694800.0,17.3956,17.6615,17.1945,17.5537,1694800.0
2008-10-16 16:00:00,24.32,24.47,24.32,24.47,4400.0,17.4747,17.5825,17.4747,17.5825,4400.0
2008-10-17 09:30:00,23.7,24.32,23.24,24.13,1230100.0,17.0292,17.4747,16.6987,17.3382,1230100.0
2008-10-17 10:00:00,24.13,24.23,23.81,24.09,1050300.0,17.3382,17.41,17.1082,17.3094,1050300.0
2008-10-17 10:30:00,24.09,24.38,23.85,24.25,563800.0,17.3094,17.5178,17.137,17.4244,563800.0
2008-10-17 11:00:00,24.26,24.54,24.17,24.18,602800.0,17.4316,17.6328,17.3669,17.3741,602800.0
2008-10-17 11:30:00,24.18,24.26,24.06,24.19,374400.0,17.3741,17.4316,17.2879,17.3813,374400.0
2008-10-17 12:00:00,24.19,24.42,24.19,24.35,205100.0,17.3813,17.5465,17.3813,17.4962,205100.0
2008-10-17 12:30:00,24.34,24.79,24.22,24.74,393000.0,17.4891,17.8124,17.4028,17.7765,393000.0
2008-10-17 13:00:00,24.74,24.9,24.65,24.82,1043000.0,17.7765,17.8914,17.7118,17.834,1043000.0
2008-10-17 13:30:00,24.82,25.18,24.81,24.9,1054500.0,17.834,18.0926,17.8268,17.8914,1054500.0
2008-10-17 14:00:00,24.91,25.03,24.53,24.61,837700.0,17.8986,17.9848,17.6256,17.6831,837700.0
2008-10-17 14:30:00,24.61,24.76,24.29,24.59,944500.0,17.6831,17.7908,17.4531,17.6687,944500.0
2008-10-17 15:00:00,24.6,24.8,24.03,24.28,1115500.0,17.6759,17.8196,17.2663,17.4459,1115500.0
2008-10-17 15:30:00,24.28,24.45,23.95,23.95,2223300.0,17.4459,17.5681,17.2088,17.2088,2223300.0
2008-10-17 16:00:00,23.95,23.97,23.46,23.61,7900.0,17.2088,17.2232,16.8567,16.9645,7900.0
2008-10-20 09:30:00,24.4,24.7,24.1,24.67,1187200.0,17.5322,17.7477,17.3166,17.7262,1187200.0
2008-10-20 10:00:00,24.69,24.9,24.35,24.35,902500.0,17.7405,17.8914,17.4962,17.4962,902500.0
2008-10-20 10:30:00,24.37,24.57,24.19,24.28,1072800.0,17.5106,17.6543,17.3813,17.4459,1072800.0
2008-10-20 11:00:00,24.28,24.3,23.97,24.25,1240100.0,17.4459,17.4603,17.2232,17.4244,1240100.0
2008-10-20 11:30:00,24.27,24.4,24.14,24.32,571600.0,17.4388,17.5322,17.3453,17.4747,571600.0
2008-10-20 12:00:00,24.32,24.48,24.21,24.33,735900.0,17.4747,17.5897,17.3956,17.4819,735900.0
2008-10-20 12:30:00,24.33,24.42,24.19,24.26,681000.0,17.4819,17.5465,17.3813,17.4316,681000.0
2008-10-20 13:00:00,24.25,24.43,24.13,24.39,466500.0,17.4244,17.5537,17.3382,17.525,466500.0
2008-10-20 13:30:00,24.39,24.46,24.3,24.37,726900.0,17.525,17.5753,17.4603,17.5106,726900.0
2008-10-20 14:00:00,24.37,24.54,24.3,24.35,755100.0,17.5106,17.6328,17.4603,17.4962,755100.0
2008-10-20 14:30:00,24.35,24.55,24.24,24.5,904400.0,17.4962,17.6399,17.4172,17.604,904400.0
2008-10-20 15:00:00,24.5,24.59,24.4,24.52,1278900.0,17.604,17.6687,17.5322,17.6184,1278900.0
2008-10-20 15:30:00,24.51,24.92,24.43,24.89,1399200.0,17.6112,17.9058,17.5537,17.8842,1399200.0
2008-10-20 16:00:00,24.92,24.92,24.67,24.67,500.0,17.9058,17.9058,17.7262,17.7262,500.0
2008-10-21 09:30:00,24.73,24.73,24.47,24.68,2458900.0,17.7693,17.7693,17.5825,17.7334,2458900.0
2008-10-21 10:00:00,24.69,25.1,24.64,25.0,1420500.0,17.7405,18.0351,17.7046,17.9633,1420500.0
2008-10-21 10:30:00,24.99,25.03,24.81,24.84,297400.0,17.9561,17.9848,17.8268,17.8483,297400.0
2008-10-21 11:00:00,24.83,24.91,24.71,24.77,401100.0,17.8411,17.8986,17.7549,17.798,401100.0
2008-10-21 11:30:00,24.77,24.84,24.33,24.37,411400.0,17.798,17.8483,17.4819,17.5106,411400.0
2008-10-21 12:00:00,24.36,24.53,24.3,24.47,696600.0,17.5034,17.6256,17.4603,17.5825,696600.0
2008-10-21 12:30:00,24.46,24.55,24.23,24.23,325800.0,17.5753,17.6399,17.41,17.41,325800.0
2008-10-21 13:00:00,24.24,24.59,24.22,24.49,413300.0,17.4172,17.6687,17.4028,17.5968,413300.0
2008-10-21 13:30:00,24.48,24.65,24.43,24.54,447000.0,17.5897,17.7118,17.5537,17.6328,447000.0
2008-10-21 14:00:00,24.54,24.82,24.52,24.81,615500.0,17.6328,17.834,17.6184,17.8268,615500.0
2008-10-21 14:30:00,24.83,24.96,24.74,24.79,528400.0,17.8411,17.9345,17.7765,17.8124,528400.0
2008-10-21 15:00:00,24.8,24.94,24.48,24.48,888000.0,17.8196,17.9202,17.5897,17.5897,888000.0
2008-10-21 15:30:00,24.5,24.52,24.18,24.27,1607500.0,17.604,17.6184,17.3741,17.4388,1607500.0
2008-10-21 16:00:00,24.24,24.24,24.03,24.03,300.0,17.4172,17.4172,17.2663,17.2663,300.0
2008-10-22 09:30:00,23.61,23.85,23.5,23.51,1059300.0,16.9645,17.137,16.8855,16.8927,1059300.0
2008-10-22 10:00:00,23.51,23.6,23.38,23.47,3364800.0,16.8927,16.9573,16.7993,16.8639,3364800.0
2008-10-22 10:30:00,23.46,23.67,23.38,23.67,2550800.0,16.8567,17.0076,16.7993,17.0076,2550800.0
2008-10-22 11:00:00,23.67,23.73,23.45,23.47,1290300.0,17.0076,17.0508,16.8496,16.8639,1290300.0
2008-10-22 11:30:00,23.47,23.7,23.42,23.65,1258900.0,16.8639,17.0292,16.828,16.9933,1258900.0
2008-10-22 12:00:00,23.65,23.78,23.53,23.67,911200.0,16.9933,17.0867,16.907,17.0076,911200.0
2008-10-22 12:30:00,23.67,23.69,23.58,23.61,555400.0,17.0076,17.022,16.943,16.9645,555400.0
2008-10-22 13:00:00,23.6,23.6,23.28,23.35,1464300.0,16.9573,16.9573,16.7274,16.7777,1464300.0
2008-10-22 13:30:00,23.35,23.4,23.18,23.38,631500.0,16.7777,16.8136,16.6556,16.7993,631500.0
2008-10-22 14:00:00,23.38,23.39,23.19,23.36,365600.0,16.7993,16.8065,16.6627,16.7849,365600.0
2008-10-22 14:30:00,23.36,23.36,23.01,23.12,967500.0,16.7849,16.7849,16.5334,16.6124,967500.0
2008-10-22 15:00:00,23.13,23.17,22.81,22.81,1361000.0,16.6196,16.6484,16.3897,16.3897,1361000.0
2008-10-22 15:30:00,22.82,23.04,22.33,23.01,4024000.0,16.3969,16.555,16.0448,16.5334,4024000.0
2008-10-22 16:00:00,22.97,23.33,22.77,23.25,36100.0,16.5047,16.7633,16.361,16.7059,36100.0
2008-10-23 09:30:00,23.24,23.28,22.6,22.92,1238000.0,16.6987,16.7274,16.2388,16.4687,1238000.0
2008-10-23 10:00:00,22.92,23.21,22.87,22.94,2096900.0,16.4687,16.6771,16.4328,16.4831,2096900.0
2008-10-23 10:30:00,22.93,23.55,22.9,23.53,1124100.0,16.4759,16.9214,16.4544,16.907,1124100.0
2008-10-23 11:00:00,23.53,23.6,23.15,23.2,1314200.0,16.907,16.9573,16.634,16.6699,1314200.0
2008-10-23 11:30:00,23.2,23.37,23.05,23.23,481000.0,16.6699,16.7921,16.5622,16.6915,481000.0
2008-10-23 12:00:00,23.23,23.23,22.67,22.7,809600.0,16.6915,16.6915,16.2891,16.3107,809600.0
2008-10-23 12:30:00,22.71,22.78,22.43,22.46,1055300.0,16.3178,16.3681,16.1167,16.1382,1055300.0
2008-10-23 13:00:00,22.43,22.69,22.32,22.38,1625500.0,16.1167,16.3035,16.0376,16.0807,1625500.0
2008-10-23 13:30:00,22.38,22.58,22.27,22.44,1664700.0,16.0807,16.2244,16.0017,16.1238,1664700.0
2008-10-23 14:00:00,22.43,22.43,21.92,22.23,1457300.0,16.1167,16.1167,15.7502,15.973,1457300.0
2008-10-23 14:30:00,22.23,22.55,22.03,22.25,1507100.0,15.973,16.2029,15.8292,15.9873,1507100.0
2008-10-23 15:00:00,22.26,22.83,22.14,22.58,1909900.0,15.9945,16.4041,15.9083,16.2244,1909900.0
2008-10-23 15:30:00,22.58,23.14,22.28,23.09,2634800.0,16.2244,16.6268,16.0089,16.5909,2634800.0
2008-10-23 16:00:00,23.12,23.4,22.89,23.4,44000.0,16.6124,16.8136,16.4472,16.8136,44000.0
2008-10-24 09:30:00,21.65,22.25,21.56,22.17,1089700.0,15.5562,15.9873,15.4915,15.9298,1089700.0
2008-10-24 10:00:00,22.17,22.34,21.81,21.96,1841200.0,15.9298,16.052,15.6712,15.779,1841200.0
2008-10-24 10:30:00,21.95,22.32,21.89,22.28,1085800.0,15.7718,16.0376,15.7287,16.0089,1085800.0
2008-10-24 11:00:00,22.28,22.57,22.16,22.46,729700.0,16.0089,16.2173,15.9227,16.1382,729700.0
2008-10-24 11:30:00,22.47,22.71,22.34,22.43,744100.0,16.1454,16.3178,16.052,16.1167,744100.0
2008-10-24 12:00:00,22.43,22.47,22.12,22.12,801700.0,16.1167,16.1454,15.8939,15.8939,801700.0
2008-10-24 12:30:00,22.11,22.24,21.97,22.12,821900.0,15.8867,15.9801,15.7861,15.8939,821900.0
2008-10-24 13:00:00,22.13,22.44,22.13,22.24,1058200.0,15.9011,16.1238,15.9011,15.9801,1058200.0
2008-10-24 13:30:00,22.24,22.24,21.85,21.85,894300.0,15.9801,15.9801,15.6999,15.6999,894300.0
2008-10-24 14:00:00,21.86,22.14,21.82,21.97,1035200.0,15.7071,15.9083,15.6784,15.7861,1035200.0
2008-10-24 14:30:00,21.98,22.51,21.98,22.49,1837700.0,15.7933,16.1741,15.7933,16.1598,1837700.0
2008-10-24 15:00:00,22.48,22.72,22.2,22.48,2765100.0,16.1526,16.325,15.9514,16.1526,2765100.0
2008-10-24 15:30:00,22.49,22.53,22.11,22.11,2116000.0,16.1598,16.1885,15.8867,15.8867,2116000.0
2008-10-24 16:00:00,22.13,22.13,22.09,22.09,400.0,15.9011,15.9011,15.8724,15.8724,400.0
2008-10-27 09:30:00,22.01,22.09,21.56,22.05,1019700.0,15.8149,15.8724,15.4915,15.8436,1019700.0
2008-10-27 10:00:00,22.06,22.41,21.92,22.05,1709900.0,15.8508,16.1023,15.7502,15.8436,1709900.0
2008-10-27 10:30:00,22.05,22.23,21.79,22.23,702200.0,15.8436,15.973,15.6568,15.973,702200.0
2008-10-27 11:00:00,22.23,22.41,22.0,22.1,432000.0,15.973,16.1023,15.8077,15.8795,432000.0
2008-10-27 11:30:00,22.1,22.17,21.96,22.08,570900.0,15.8795,15.9298,15.779,15.8652,570900.0
2008-10-27 12:00:00,22.08,22.38,22.08,22.13,439400.0,15.8652,16.0807,15.8652,15.9011,439400.0
2008-10-27 12:30:00,22.12,22.59,22.09,22.58,760600.0,15.8939,16.2316,15.8724,16.2244,760600.0
2008-10-27 13:00:00,22.55,22.65,22.37,22.65,801200.0,16.2029,16.2747,16.0735,16.2747,801200.0
2008-10-27 13:30:00,22.65,22.76,22.49,22.52,446700.0,16.2747,16.3538,16.1598,16.1813,446700.0
2008-10-27 14:00:00,22.51,22.54,22.16,22.16,402300.0,16.1741,16.1957,15.9227,15.9227,402300.0
2008-10-27 14:30:00,22.16,22.31,21.97,21.99,821100.0,15.9227,16.0304,15.7861,15.8005,821100.0
2008-10-27 15:00:00,22.0,22.42,21.98,22.2,1444500.0,15.8077,16.1095,15.7933,15.9514,1444500.0
2008-10-27 15:30:00,22.2,22.28,21.52,21.64,1789200.0,15.9514,16.0089,15.4628,15.549,1789200.0
2008-10-27 16:00:00,21.78,21.78,21.24,21.24,12600.0,15.6496,15.6496,15.2616,15.2616,12600.0
2008-10-28 09:30:00,22.02,22.45,22.02,22.26,1047700.0,15.8221,16.131,15.8221,15.9945,1047700.0
2008-10-28 10:00:00,22.25,22.26,21.81,21.89,1326800.0,15.9873,15.9945,15.6712,15.7287,1326800.0
2008-10-28 10:30:00,21.88,21.9,21.39,21.45,837500.0,15.7215,15.7358,15.3694,15.4125,837500.0
2008-10-28 11:00:00,21.44,21.73,21.44,21.65,851200.0,15.4053,15.6137,15.4053,15.5562,851200.0
2008-10-28 11:30:00,21.65,21.95,21.64,21.76,626400.0,15.5562,15.7718,15.549,15.6352,626400.0
2008-10-28 12:00:00,21.75,21.85,21.65,21.68,740800.0,15.6281,15.6999,15.5562,15.5778,740800.0
2008-10-28 12:30:00,21.69,21.96,21.68,21.92,555400.0,15.5849,15.779,15.5778,15.7502,555400.0
2008-10-28 13:00:00,21.91,22.15,21.87,21.99,319400.0,15.743,15.9155,15.7143,15.8005,319400.0
2008-10-28 13:30:00,21.99,22.03,21.69,21.75,256700.0,15.8005,15.8292,15.5849,15.6281,256700.0
2008-10-28 14:00:00,21.74,22.2,21.73,22.18,510200.0,15.6209,15.9514,15.6137,15.937,510200.0
2008-10-28 14:30:00,22.2,22.72,22.2,22.65,1257200.0,15.9514,16.325,15.9514,16.2747,1257200.0
2008-10-28 15:00:00,22.66,23.05,22.45,22.99,1622400.0,16.2819,16.5622,16.131,16.519,1622400.0
2008-10-28 15:30:00,22.99,23.73,22.8,23.65,2119500.0,16.519,17.0508,16.3825,16.9933,2119500.0
2008-10-28 16:00:00,23.66,23.72,23.66,23.66,16500.0,17.0005,17.0436,17.0005,17.0005,16500.0
2008-10-29 09:30:00,23.84,23.86,23.47,23.68,784900.0,17.1298,17.1442,16.8639,17.0148,784900.0
2008-10-29 10:00:00,23.69,24.13,23.61,23.97,1049500.0,17.022,17.3382,16.9645,17.2232,1049500.0
2008-10-29 10:30:00,23.96,24.01,23.6,23.61,692900.0,17.216,17.2519,16.9573,16.9645,692900.0
2008-10-29 11:00:00,23.61,23.9,23.57,23.85,785400.0,16.9645,17.1729,16.9358,17.137,785400.0
2008-10-29 11:30:00,23.85,23.99,23.81,23.98,693500.0,17.137,17.2376,17.1082,17.2304,693500.0
2008-10-29 12:00:00,23.98,24.07,23.86,24.05,435500.0,17.2304,17.2951,17.1442,17.2807,435500.0
2008-10-29 12:30:00,24.05,24.26,23.99,24.01,791100.0,17.2807,17.4316,17.2376,17.2519,791100.0
2008-10-29 13:00:00,24.02,24.11,23.97,24.08,314300.0,17.2591,17.3238,17.2232,17.3022,314300.0
2008-10-29 13:30:00,24.09,24.32,24.09,24.14,482700.0,17.3094,17.4747,17.3094,17.3453,482700.0
2008-10-29 14:00:00,24.13,24.31,23.86,24.0,1240100.0,17.3382,17.4675,17.1442,17.2448,1240100.0
2008-10-29 14:30:00,24.02,24.3,23.69,24.18,2254800.0,17.2591,17.4603,17.022,17.3741,2254800.0
2008-10-29 15:00:00,24.18,24.92,24.04,24.68,2200600.0,17.3741,17.9058,17.2735,17.7334,2200600.0
2008-10-29 15:30:00,24.68,24.81,23.58,23.74,3724200.0,17.7334,17.8268,16.943,17.0579,3724200.0
2008-10-29 16:00:00,23.72,23.99,23.5,23.99,25800.0,17.0436,17.2376,16.8855,17.2376,25800.0
2008-10-30 09:30:00,24.2,24.83,24.2,24.45,1401400.0,17.3885,17.8411,17.3885,17.5681,1401400.0
2008-10-30 10:00:00,24.44,24.61,24.27,24.27,1137300.0,17.5609,17.6831,17.4388,17.4388,1137300.0
2008-10-30 10:30:00,24.27,24.3,23.97,24.15,1726000.0,17.4388,17.4603,17.2232,17.3525,1726000.0
2008-10-30 11:00:00,24.15,24.4,24.05,24.1,1347700.0,17.3525,17.5322,17.2807,17.3166,1347700.0
2008-10-30 11:30:00,24.11,24.21,23.85,23.94,1434800.0,17.3238,17.3956,17.137,17.2016,1434800.0
2008-10-30 12:00:00,23.93,24.11,23.91,23.99,1111700.0,17.1945,17.3238,17.1801,17.2376,1111700.0
2008-10-30 12:30:00,23.97,24.18,23.96,23.97,597900.0,17.2232,17.3741,17.216,17.2232,597900.0
2008-10-30 13:00:00,23.96,24.27,23.92,24.01,653500.0,17.216,17.4388,17.1873,17.2519,653500.0
2008-10-30 13:30:00,24.02,24.24,23.97,24.19,345900.0,17.2591,17.4172,17.2232,17.3813,345900.0
2008-10-30 14:00:00,24.17,24.44,24.15,24.37,533900.0,17.3669,17.5609,17.3525,17.5106,533900.0
2008-10-30 14:30:00,24.37,24.44,24.23,24.36,743800.0,17.5106,17.5609,17.41,17.5034,743800.0
2008-10-30 15:00:00,24.37,24.52,24.06,24.31,1169800.0,17.5106,17.6184,17.2879,17.4675,1169800.0
2008-10-30 15:30:00,24.32,24.56,24.05,24.5,2090700.0,17.4747,17.6471,17.2807,17.604,2090700.0
2008-10-30 16:00:00,24.37,24.37,24.37,24.37,600.0,17.5106,17.5106,17.5106,17.5106,600.0
2008-10-31 09:30:00,24.53,24.53,24.09,24.33,783100.0,17.6256,17.6256,17.3094,17.4819,783100.0
2008-10-31 10:00:00,24.32,24.6,24.32,24.52,923500.0,17.4747,17.6759,17.4747,17.6184,923500.0
2008-10-31 10:30:00,24.52,24.63,24.31,24.43,1181900.0,17.6184,17.6974,17.4675,17.5537,1181900.0
2008-10-31 11:00:00,24.44,24.8,24.44,24.72,444600.0,17.5609,17.8196,17.5609,17.7621,444600.0
2008-10-31 11:30:00,24.72,24.87,24.66,24.72,658400.0,17.7621,17.8699,17.719,17.7621,658400.0
2008-10-31 12:00:00,24.73,24.73,24.5,24.59,636300.0,17.7693,17.7693,17.604,17.6687,636300.0
2008-10-31 12:30:00,24.58,24.69,24.46,24.65,427900.0,17.6615,17.7405,17.5753,17.7118,427900.0
2008-10-31 13:00:00,24.65,25.05,24.64,24.96,668100.0,17.7118,17.9992,17.7046,17.9345,668100.0
2008-10-31 13:30:00,24.97,25.14,24.95,25.0,1008100.0,17.9417,18.0639,17.9274,17.9633,1008100.0
2008-10-31 14:00:00,25.0,25.13,24.85,24.99,623600.0,17.9633,18.0567,17.8555,17.9561,623600.0
2008-10-31 14:30:00,24.99,25.18,24.88,25.14,852600.0,17.9561,18.0926,17.8771,18.0639,852600.0
2008-10-31 15:00:00,25.16,25.3,24.71,24.78,1034000.0,18.0783,18.1788,17.7549,17.8052,1034000.0
2008-10-31 15:30:00,24.78,25.09,24.59,24.94,3129700.0,17.8052,18.028,17.6687,17.9202,3129700.0
2008-10-31 16:00:00,24.93,25.17,24.93,25.17,700.0,17.913,18.0854,17.913,18.0854,700.0
2008-11-03 09:30:00,25.09,25.19,24.76,24.98,734700.0,18.028,18.0998,17.7908,17.9489,734700.0
2008-11-03 10:00:00,24.98,25.12,24.82,24.83,884700.0,17.9489,18.0495,17.834,17.8411,884700.0
2008-11-03 10:30:00,24.83,24.99,24.77,24.91,680200.0,17.8411,17.9561,17.798,17.8986,680200.0
2008-11-03 11:00:00,24.91,25.0,24.83,24.89,775000.0,17.8986,17.9633,17.8411,17.8842,775000.0
2008-11-03 11:30:00,24.9,25.05,24.89,25.01,241200.0,17.8914,17.9992,17.8842,17.9705,241200.0
2008-11-03 12:00:00,25.01,25.03,24.92,25.0,615800.0,17.9705,17.9848,17.9058,17.9633,615800.0
2008-11-03 12:30:00,24.99,25.03,24.86,24.9,655700.0,17.9561,17.9848,17.8627,17.8914,655700.0
2008-11-03 13:00:00,24.89,24.96,24.83,24.85,238400.0,17.8842,17.9345,17.8411,17.8555,238400.0
2008-11-03 13:30:00,24.85,24.93,24.74,24.78,507400.0,17.8555,17.913,17.7765,17.8052,507400.0
2008-11-03 14:00:00,24.78,24.79,24.65,24.77,916000.0,17.8052,17.8124,17.7118,17.798,916000.0
2008-11-03 14:30:00,24.78,24.84,24.69,24.69,271300.0,17.8052,17.8483,17.7405,17.7405,271300.0
2008-11-03 15:00:00,24.68,24.77,24.62,24.74,713900.0,17.7334,17.798,17.6902,17.7765,713900.0
2008-11-03 15:30:00,24.75,24.91,24.71,24.82,1235000.0,17.7837,17.8986,17.7549,17.834,1235000.0
2008-11-03 16:00:00,24.83,25.39,24.75,24.75,4100.0,17.8411,18.2435,17.7837,17.7837,4100.0
2008-11-04 09:30:00,25.52,25.56,25.25,25.41,861500.0,18.3369,18.3657,18.1429,18.2579,861500.0
2008-11-04 10:00:00,25.4,25.82,25.39,25.81,1307500.0,18.2507,18.5525,18.2435,18.5453,1307500.0
2008-11-04 10:30:00,25.82,26.02,25.79,25.98,1172600.0,18.5525,18.6962,18.5309,18.6674,1172600.0
2008-11-04 11:00:00,25.98,26.16,25.98,26.01,772000.0,18.6674,18.7968,18.6674,18.689,772000.0
2008-11-04 11:30:00,26.0,26.16,25.93,26.14,758700.0,18.6818,18.7968,18.6315,18.7824,758700.0
2008-11-04 12:00:00,26.14,26.15,25.95,25.96,805900.0,18.7824,18.7896,18.6459,18.6531,805900.0
2008-11-04 12:30:00,25.96,25.99,25.88,25.91,595600.0,18.6531,18.6746,18.5956,18.6172,595600.0
2008-11-04 13:00:00,25.91,26.01,25.86,25.99,588900.0,18.6172,18.689,18.5812,18.6746,588900.0
2008-11-04 13:30:00,25.99,26.1,25.9,26.0,672000.0,18.6746,18.7537,18.61,18.6818,672000.0
2008-11-04 14:00:00,26.0,26.0,25.8,25.94,1154200.0,18.6818,18.6818,18.5381,18.6387,1154200.0
2008-11-04 14:30:00,25.94,25.98,25.76,25.87,993100.0,18.6387,18.6674,18.5094,18.5884,993100.0
2008-11-04 15:00:00,25.85,25.91,25.73,25.87,1954900.0,18.574,18.6172,18.4878,18.5884,1954900.0
2008-11-04 15:30:00,25.87,26.22,25.87,26.14,3023900.0,18.5884,18.8399,18.5884,18.7824,3023900.0
2008-11-04 16:00:00,26.36,26.36,25.85,25.93,42900.0,18.9405,18.9405,18.574,18.6315,42900.0
2008-11-05 09:30:00,26.02,26.14,25.53,25.7,747600.0,18.6962,18.7824,18.3441,18.4663,747600.0
2008-11-05 10:00:00,25.7,25.97,25.65,25.94,884700.0,18.4663,18.6603,18.4303,18.6387,884700.0
2008-11-05 10:30:00,25.96,26.18,25.96,26.0,2986600.0,18.6531,18.8112,18.6531,18.6818,2986600.0
2008-11-05 11:00:00,26.01,26.09,25.93,25.94,746900.0,18.689,18.7465,18.6315,18.6387,746900.0
2008-11-05 11:30:00,25.93,25.93,25.7,25.78,1570300.0,18.6315,18.6315,18.4663,18.5237,1570300.0
2008-11-05 12:00:00,25.79,25.82,25.56,25.58,1400700.0,18.5309,18.5525,18.3657,18.38,1400700.0
2008-11-05 12:30:00,25.59,25.61,25.35,25.42,1034400.0,18.3872,18.4016,18.2148,18.2651,1034400.0
2008-11-05 13:00:00,25.41,25.51,25.35,25.4,322800.0,18.2579,18.3297,18.2148,18.2507,322800.0
2008-11-05 13:30:00,25.4,25.43,25.25,25.3,485500.0,18.2507,18.2723,18.1429,18.1788,485500.0
2008-11-05 14:00:00,25.29,25.36,25.13,25.23,964200.0,18.1717,18.222,18.0567,18.1285,964200.0
2008-11-05 14:30:00,25.23,25.46,25.22,25.28,865600.0,18.1285,18.2938,18.1214,18.1645,865600.0
2008-11-05 15:00:00,25.28,25.39,25.0,25.04,1070300.0,18.1645,18.2435,17.9633,17.992,1070300.0
2008-11-05 15:30:00,25.05,25.19,24.77,24.86,2126800.0,17.9992,18.0998,17.798,17.8627,2126800.0
2008-11-05 16:00:00,24.69,24.69,24.69,24.69,23200.0,17.7405,17.7405,17.7405,17.7405,23200.0
2008-11-06 09:30:00,24.5,24.93,24.35,24.45,937700.0,17.604,17.913,17.4962,17.5681,937700.0
2008-11-06 10:00:00,24.44,24.47,24.2,24.23,1174600.0,17.5609,17.5825,17.3885,17.41,1174600.0
2008-11-06 10:30:00,24.24,24.24,23.9,24.0,598400.0,17.4172,17.4172,17.1729,17.2448,598400.0
2008-11-06 11:00:00,24.01,24.07,23.78,23.85,535400.0,17.2519,17.2951,17.0867,17.137,535400.0
2008-11-06 11:30:00,23.85,23.9,23.72,23.76,533000.0,17.137,17.1729,17.0436,17.0723,533000.0
2008-11-06 12:00:00,23.75,23.78,23.47,23.49,823700.0,17.0651,17.0867,16.8639,16.8783,823700.0
2008-11-06 12:30:00,23.49,23.55,23.38,23.47,478000.0,16.8783,16.9214,16.7993,16.8639,478000.0
2008-11-06 13:00:00,23.47,23.5,23.22,23.35,777600.0,16.8639,16.8855,16.6843,16.7777,777600.0
2008-11-06 13:30:00,23.35,23.44,23.19,23.44,1452300.0,16.7777,16.8424,16.6627,16.8424,1452300.0
2008-11-06 14:00:00,23.44,23.68,23.33,23.36,862000.0,16.8424,17.0148,16.7633,16.7849,862000.0
2008-11-06 14:30:00,23.35,23.78,23.35,23.6,845000.0,16.7777,17.0867,16.7777,16.9573,845000.0
2008-11-06 15:00:00,23.6,23.68,23.23,23.27,1735000.0,16.9573,17.0148,16.6915,16.7202,1735000.0
2008-11-06 15:30:00,23.27,23.49,23.15,23.26,2494800.0,16.7202,16.8783,16.634,16.713,2494800.0
2008-11-06 16:00:00,23.25,23.59,23.25,23.59,70800.0,16.7059,16.9502,16.7059,16.9502,70800.0
2008-11-07 09:30:00,23.94,23.94,23.32,23.48,645800.0,17.2016,17.2016,16.7562,16.8711,645800.0
2008-11-07 10:00:00,23.49,23.97,23.49,23.83,1423300.0,16.8783,17.2232,16.8783,17.1226,1423300.0
2008-11-07 10:30:00,23.83,24.06,23.77,23.81,779000.0,17.1226,17.2879,17.0795,17.1082,779000.0
2008-11-07 11:00:00,23.83,23.88,23.48,23.52,1126500.0,17.1226,17.1585,16.8711,16.8999,1126500.0
2008-11-07 11:30:00,23.53,23.78,23.49,23.78,1123900.0,16.907,17.0867,16.8783,17.0867,1123900.0
2008-11-07 12:00:00,23.78,23.85,23.56,23.6,265900.0,17.0867,17.137,16.9286,16.9573,265900.0
2008-11-07 12:30:00,23.61,23.74,23.51,23.71,380700.0,16.9645,17.0579,16.8927,17.0364,380700.0
2008-11-07 13:00:00,23.71,23.76,23.6,23.7,603100.0,17.0364,17.0723,16.9573,17.0292,603100.0
2008-11-07 13:30:00,23.7,23.72,23.56,23.72,481500.0,17.0292,17.0436,16.9286,17.0436,481500.0
2008-11-07 14:00:00,23.72,23.76,23.62,23.65,471100.0,17.0436,17.0723,16.9717,16.9933,471100.0
2008-11-07 14:30:00,23.66,23.88,23.45,23.45,1441100.0,17.0005,17.1585,16.8496,16.8496,1441100.0
2008-11-07 15:00:00,23.45,23.62,23.28,23.38,1234300.0,16.8496,16.9717,16.7274,16.7993,1234300.0
2008-11-07 15:30:00,23.4,23.84,23.35,23.83,1363300.0,16.8136,17.1298,16.7777,17.1226,1363300.0
2008-11-07 16:00:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-10 09:30:00,24.32,24.57,24.28,24.44,867700.0,17.4747,17.6543,17.4459,17.5609,867700.0
2008-11-10 10:00:00,24.45,24.61,24.39,24.53,684100.0,17.5681,17.6831,17.525,17.6256,684100.0
2008-11-10 10:30:00,24.54,24.59,24.24,24.25,741700.0,17.6328,17.6687,17.4172,17.4244,741700.0
2008-11-10 11:00:00,24.26,24.28,24.09,24.24,617800.0,17.4316,17.4459,17.3094,17.4172,617800.0
2008-11-10 11:30:00,24.25,24.3,23.94,23.96,353500.0,17.4244,17.4603,17.2016,17.216,353500.0
2008-11-10 12:00:00,23.97,24.08,23.92,23.92,456700.0,17.2232,17.3022,17.1873,17.1873,456700.0
2008-11-10 12:30:00,23.92,23.93,23.7,23.78,1353900.0,17.1873,17.1945,17.0292,17.0867,1353900.0
2008-11-10 13:00:00,23.77,23.94,23.7,23.94,776100.0,17.0795,17.2016,17.0292,17.2016,776100.0
2008-11-10 13:30:00,23.94,24.06,23.87,24.04,353200.0,17.2016,17.2879,17.1513,17.2735,353200.0
2008-11-10 14:00:00,24.04,24.07,23.84,23.86,409300.0,17.2735,17.2951,17.1298,17.1442,409300.0
2008-11-10 14:30:00,23.86,23.88,23.68,23.73,515600.0,17.1442,17.1585,17.0148,17.0508,515600.0
2008-11-10 15:00:00,23.72,23.81,23.52,23.57,743800.0,17.0436,17.1082,16.8999,16.9358,743800.0
2008-11-10 15:30:00,23.56,23.85,23.54,23.83,1447200.0,16.9286,17.137,16.9142,17.1226,1447200.0
2008-11-10 16:00:00,23.84,23.84,23.84,23.84,200.0,17.1298,17.1298,17.1298,17.1298,200.0
2008-11-11 09:30:00,23.44,23.65,22.95,22.96,1148000.0,16.8424,16.9933,16.4903,16.4975,1148000.0
2008-11-11 10:00:00,22.96,23.22,22.92,23.13,1095400.0,16.4975,16.6843,16.4687,16.6196,1095400.0
2008-11-11 10:30:00,23.12,23.2,22.97,22.99,700500.0,16.6124,16.6699,16.5047,16.519,700500.0
2008-11-11 11:00:00,23.0,23.05,22.92,22.97,691600.0,16.5262,16.5622,16.4687,16.5047,691600.0
2008-11-11 11:30:00,22.96,23.11,22.9,22.98,495300.0,16.4975,16.6053,16.4544,16.5119,495300.0
2008-11-11 12:00:00,22.97,22.99,22.83,22.85,549200.0,16.5047,16.519,16.4041,16.4184,549200.0
2008-11-11 12:30:00,22.85,22.94,22.83,22.94,312600.0,16.4184,16.4831,16.4041,16.4831,312600.0
2008-11-11 13:00:00,22.96,23.04,22.92,22.95,335200.0,16.4975,16.555,16.4687,16.4903,335200.0
2008-11-11 13:30:00,22.96,23.27,22.88,23.26,507000.0,16.4975,16.7202,16.44,16.713,507000.0
2008-11-11 14:00:00,23.25,23.65,23.15,23.64,1285600.0,16.7059,16.9933,16.634,16.9861,1285600.0
2008-11-11 14:30:00,23.63,23.75,23.17,23.17,1376600.0,16.9789,17.0651,16.6484,16.6484,1376600.0
2008-11-11 15:00:00,23.16,23.51,23.14,23.36,1175000.0,16.6412,16.8927,16.6268,16.7849,1175000.0
2008-11-11 15:30:00,23.35,23.37,23.01,23.22,2470900.0,16.7777,16.7921,16.5334,16.6843,2470900.0
2008-11-11 16:00:00,23.31,23.31,23.31,23.31,3123000.0,16.749,16.749,16.749,16.749,3123000.0
2008-11-12 09:30:00,22.86,22.92,22.62,22.78,765900.0,16.4256,16.4687,16.2532,16.3681,765900.0
2008-11-12 10:00:00,22.79,22.83,22.58,22.59,889300.0,16.3753,16.4041,16.2244,16.2316,889300.0
2008-11-12 10:30:00,22.58,22.62,22.35,22.55,1307700.0,16.2244,16.2532,16.0592,16.2029,1307700.0
2008-11-12 11:00:00,22.55,22.57,22.38,22.55,718400.0,16.2029,16.2173,16.0807,16.2029,718400.0
2008-11-12 11:30:00,22.55,22.59,22.33,22.47,637000.0,16.2029,16.2316,16.0448,16.1454,637000.0
2008-11-12 12:00:00,22.46,22.55,22.35,22.52,546500.0,16.1382,16.2029,16.0592,16.1813,546500.0
2008-11-12 12:30:00,22.52,22.6,22.49,22.58,183100.0,16.1813,16.2388,16.1598,16.2244,183100.0
2008-11-12 13:00:00,22.58,22.6,22.4,22.47,247200.0,16.2244,16.2388,16.0951,16.1454,247200.0
2008-11-12 13:30:00,22.47,22.49,22.27,22.3,461200.0,16.1454,16.1598,16.0017,16.0233,461200.0
2008-11-12 14:00:00,22.3,22.43,22.19,22.37,923600.0,16.0233,16.1167,15.9442,16.0735,923600.0
2008-11-12 14:30:00,22.36,22.45,22.18,22.18,741200.0,16.0664,16.131,15.937,15.937,741200.0
2008-11-12 15:00:00,22.19,22.2,21.98,22.02,979400.0,15.9442,15.9514,15.7933,15.8221,979400.0
2008-11-12 15:30:00,22.02,22.26,21.96,22.13,2737900.0,15.8221,15.9945,15.779,15.9011,2737900.0
2008-11-12 16:00:00,22.2,22.2,21.9,21.9,108700.0,15.9514,15.9514,15.7358,15.7358,108700.0
2008-11-13 09:30:00,22.43,22.43,21.71,21.74,1517400.0,16.1167,16.1167,15.5993,15.6209,1517400.0
2008-11-13 10:00:00,21.73,22.26,21.73,22.21,1709600.0,15.6137,15.9945,15.6137,15.9586,1709600.0
2008-11-13 10:30:00,22.22,22.25,21.77,21.88,1462600.0,15.9658,15.9873,15.6424,15.7215,1462600.0
2008-11-13 11:00:00,21.88,21.97,21.61,21.95,1527800.0,15.7215,15.7861,15.5275,15.7718,1527800.0
2008-11-13 11:30:00,21.96,21.99,21.72,21.75,681300.0,15.779,15.8005,15.6065,15.6281,681300.0
2008-11-13 12:00:00,21.75,21.85,21.56,21.58,794800.0,15.6281,15.6999,15.4915,15.5059,794800.0
2008-11-13 12:30:00,21.58,21.63,20.92,20.92,1287000.0,15.5059,15.5418,15.0317,15.0317,1287000.0
2008-11-13 13:00:00,20.92,21.5,20.9,21.5,1583900.0,15.0317,15.4484,15.0173,15.4484,1583900.0
2008-11-13 13:30:00,21.51,22.19,21.49,21.79,2198000.0,15.4556,15.9442,15.4412,15.6568,2198000.0
2008-11-13 14:00:00,21.79,22.44,21.76,22.34,1749500.0,15.6568,16.1238,15.6352,16.052,1749500.0
2008-11-13 14:30:00,22.33,22.71,22.12,22.44,2832400.0,16.0448,16.3178,15.8939,16.1238,2832400.0
2008-11-13 15:00:00,22.43,22.77,21.93,22.77,2894300.0,16.1167,16.361,15.7574,16.361,2894300.0
2008-11-13 15:30:00,22.77,23.47,22.73,23.39,3696800.0,16.361,16.8639,16.3322,16.8065,3696800.0
2008-11-13 16:00:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-14 09:30:00,23.18,23.19,22.68,23.1,2131900.0,16.6556,16.6627,16.2963,16.5981,2131900.0
2008-11-14 10:00:00,23.1,23.17,22.6,22.76,2105100.0,16.5981,16.6484,16.2388,16.3538,2105100.0
2008-11-14 10:30:00,22.76,22.76,22.48,22.57,1497200.0,16.3538,16.3538,16.1526,16.2173,1497200.0
2008-11-14 11:00:00,22.57,22.73,22.42,22.51,966200.0,16.2173,16.3322,16.1095,16.1741,966200.0
2008-11-14 11:30:00,22.5,22.56,22.35,22.38,811300.0,16.167,16.2101,16.0592,16.0807,811300.0
2008-11-14 12:00:00,22.38,22.39,22.19,22.37,783400.0,16.0807,16.0879,15.9442,16.0735,783400.0
2008-11-14 12:30:00,22.37,22.63,22.31,22.54,669500.0,16.0735,16.2604,16.0304,16.1957,669500.0
2008-11-14 13:00:00,22.53,22.65,22.27,22.65,466000.0,16.1885,16.2747,16.0017,16.2747,466000.0
2008-11-14 13:30:00,22.65,22.75,22.43,22.6,715300.0,16.2747,16.3466,16.1167,16.2388,715300.0
2008-11-14 14:00:00,22.6,23.17,22.54,22.95,945100.0,16.2388,16.6484,16.1957,16.4903,945100.0
2008-11-14 14:30:00,22.96,23.48,22.81,23.47,1096600.0,16.4975,16.8711,16.3897,16.8639,1096600.0
2008-11-14 15:00:00,23.47,23.56,23.08,23.15,1839300.0,16.8639,16.9286,16.5837,16.634,1839300.0
2008-11-14 15:30:00,23.15,23.17,22.32,22.36,2806400.0,16.634,16.6484,16.0376,16.0664,2806400.0
2008-11-14 16:00:00,22.4,22.4,22.4,22.4,100.0,16.0951,16.0951,16.0951,16.0951,100.0
2008-11-17 09:30:00,21.9,22.13,21.78,22.08,1524000.0,15.7358,15.9011,15.6496,15.8652,1524000.0
2008-11-17 10:00:00,22.08,22.09,21.64,21.74,1598600.0,15.8652,15.8724,15.549,15.6209,1598600.0
2008-11-17 10:30:00,21.73,21.85,21.67,21.68,798400.0,15.6137,15.6999,15.5706,15.5778,798400.0
2008-11-17 11:00:00,21.67,22.01,21.67,21.93,633200.0,15.5706,15.8149,15.5706,15.7574,633200.0
2008-11-17 11:30:00,21.93,22.44,21.9,22.39,849600.0,15.7574,16.1238,15.7358,16.0879,849600.0
2008-11-17 12:00:00,22.4,22.54,22.31,22.47,1397200.0,16.0951,16.1957,16.0304,16.1454,1397200.0
2008-11-17 12:30:00,22.47,22.62,22.28,22.36,1239400.0,16.1454,16.2532,16.0089,16.0664,1239400.0
2008-11-17 13:00:00,22.36,22.38,22.15,22.28,870800.0,16.0664,16.0807,15.9155,16.0089,870800.0
2008-11-17 13:30:00,22.28,22.3,22.02,22.23,966600.0,16.0089,16.0233,15.8221,15.973,966600.0
2008-11-17 14:00:00,22.22,22.42,22.06,22.13,969900.0,15.9658,16.1095,15.8508,15.9011,969900.0
2008-11-17 14:30:00,22.13,22.45,22.07,22.22,1746900.0,15.9011,16.131,15.858,15.9658,1746900.0
2008-11-17 15:00:00,22.23,22.41,22.15,22.3,1257700.0,15.973,16.1023,15.9155,16.0233,1257700.0
2008-11-17 15:30:00,22.28,22.35,21.88,21.89,2412900.0,16.0089,16.0592,15.7215,15.7287,2412900.0
2008-11-17 16:00:00,21.95,21.95,21.95,21.95,529500.0,15.7718,15.7718,15.7718,15.7718,529500.0
2008-11-18 09:30:00,21.83,22.14,21.66,21.91,1301000.0,15.6855,15.9083,15.5634,15.743,1301000.0
2008-11-18 10:00:00,21.9,22.26,21.77,22.26,1959100.0,15.7358,15.9945,15.6424,15.9945,1959100.0
2008-11-18 10:30:00,22.25,22.26,22.0,22.09,649900.0,15.9873,15.9945,15.8077,15.8724,649900.0
2008-11-18 11:00:00,22.09,22.09,21.91,22.01,744700.0,15.8724,15.8724,15.743,15.8149,744700.0
2008-11-18 11:30:00,22.01,22.26,21.99,22.24,505900.0,15.8149,15.9945,15.8005,15.9801,505900.0
2008-11-18 12:00:00,22.23,22.23,21.96,21.99,927400.0,15.973,15.973,15.779,15.8005,927400.0
2008-11-18 12:30:00,21.99,21.99,21.8,21.86,784100.0,15.8005,15.8005,15.664,15.7071,784100.0
2008-11-18 13:00:00,21.85,21.85,21.56,21.68,1056200.0,15.6999,15.6999,15.4915,15.5778,1056200.0
2008-11-18 13:30:00,21.69,21.69,21.38,21.68,1097100.0,15.5849,15.5849,15.3622,15.5778,1097100.0
2008-11-18 14:00:00,21.67,21.68,21.41,21.65,1136300.0,15.5706,15.5778,15.3838,15.5562,1136300.0
2008-11-18 14:30:00,21.64,21.64,21.27,21.37,438700.0,15.549,15.549,15.2832,15.355,438700.0
2008-11-18 15:00:00,21.38,21.84,21.34,21.67,1063700.0,15.3622,15.6927,15.3335,15.5706,1063700.0
2008-11-18 15:30:00,21.67,22.06,21.46,21.97,2735000.0,15.5706,15.8508,15.4197,15.7861,2735000.0
2008-11-18 16:00:00,22.0,22.0,21.85,21.92,50500.0,15.8077,15.8077,15.6999,15.7502,50500.0
2008-11-19 09:30:00,22.17,22.21,21.73,21.81,987000.0,15.9298,15.9586,15.6137,15.6712,987000.0
2008-11-19 10:00:00,21.8,22.11,21.78,21.93,3795100.0,15.664,15.8867,15.6496,15.7574,3795100.0
2008-11-19 10:30:00,21.95,21.95,21.48,21.5,1479600.0,15.7718,15.7718,15.4341,15.4484,1479600.0
2008-11-19 11:00:00,21.49,21.54,21.23,21.24,833100.0,15.4412,15.4772,15.2544,15.2616,833100.0
2008-11-19 11:30:00,21.24,21.37,21.09,21.28,1070500.0,15.2616,15.355,15.1538,15.2903,1070500.0
2008-11-19 12:00:00,21.27,21.33,21.12,21.15,944100.0,15.2832,15.3263,15.1754,15.1969,944100.0
2008-11-19 12:30:00,21.16,21.32,21.14,21.26,520200.0,15.2041,15.3191,15.1898,15.276,520200.0
2008-11-19 13:00:00,21.25,21.43,21.12,21.13,854700.0,15.2688,15.3981,15.1754,15.1826,854700.0
2008-11-19 13:30:00,21.12,21.38,21.03,21.3,739400.0,15.1754,15.3622,15.1107,15.3047,739400.0
2008-11-19 14:00:00,21.3,21.32,21.03,21.09,1607500.0,15.3047,15.3191,15.1107,15.1538,1607500.0
2008-11-19 14:30:00,21.08,21.3,20.95,21.18,3783000.0,15.1466,15.3047,15.0532,15.2185,3783000.0
2008-11-19 15:00:00,21.18,21.26,20.85,20.95,1369100.0,15.2185,15.276,14.9814,15.0532,1369100.0
2008-11-19 15:30:00,20.95,21.05,20.51,20.55,4589900.0,15.0532,15.1251,14.7371,14.7658,4589900.0
2008-11-19 16:00:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-20 09:30:00,20.34,20.51,19.75,19.85,1759300.0,14.6149,14.7371,14.191,14.2628,1759300.0
2008-11-20 10:00:00,19.84,20.01,19.59,20.0,1955000.0,14.2557,14.3778,14.076,14.3706,1955000.0
2008-11-20 10:30:00,19.99,20.45,19.88,20.43,2325000.0,14.3634,14.694,14.2844,14.6796,2325000.0
2008-11-20 11:00:00,20.45,20.64,20.26,20.36,1393100.0,14.694,14.8305,14.5574,14.6293,1393100.0
2008-11-20 11:30:00,20.37,20.41,20.21,20.27,784700.0,14.6365,14.6652,14.5215,14.5646,784700.0
2008-11-20 12:00:00,20.27,20.79,20.11,20.76,1110600.0,14.5646,14.9383,14.4497,14.9167,1110600.0
2008-11-20 12:30:00,20.76,21.07,20.67,20.68,1299800.0,14.9167,15.1395,14.852,14.8592,1299800.0
2008-11-20 13:00:00,20.69,20.69,20.27,20.33,1332500.0,14.8664,14.8664,14.5646,14.6077,1332500.0
2008-11-20 13:30:00,20.32,20.61,20.19,20.59,1009000.0,14.6006,14.8089,14.5072,14.7946,1009000.0
2008-11-20 14:00:00,20.59,20.63,20.09,20.09,961100.0,14.7946,14.8233,14.4353,14.4353,961100.0
2008-11-20 14:30:00,20.1,20.28,19.93,20.05,812300.0,14.4425,14.5718,14.3203,14.4066,812300.0
2008-11-20 15:00:00,20.04,20.24,19.81,19.93,1296400.0,14.3994,14.5431,14.2341,14.3203,1296400.0
2008-11-20 15:30:00,19.91,20.03,19.24,19.52,4302200.0,14.306,14.3922,13.8245,14.0257,4302200.0
2008-11-20 16:00:00,20.0,20.0,19.06,19.44,183100.0,14.3706,14.3706,13.6952,13.9683,183100.0
2008-11-21 09:30:00,19.91,20.06,19.54,19.64,1929700.0,14.306,14.4137,14.0401,14.112,1929700.0
2008-11-21 10:00:00,19.64,19.84,19.5,19.58,4174400.0,14.112,14.2557,14.0114,14.0688,4174400.0
2008-11-21 10:30:00,19.58,19.79,19.39,19.42,1429400.0,14.0688,14.2197,13.9323,13.9539,1429400.0
2008-11-21 11:00:00,19.42,19.69,19.19,19.58,1818500.0,13.9539,14.1479,13.7886,14.0688,1818500.0
2008-11-21 11:30:00,19.58,19.86,19.53,19.56,1063300.0,14.0688,14.27,14.0329,14.0545,1063300.0
2008-11-21 12:00:00,19.58,19.72,19.49,19.63,1833100.0,14.0688,14.1694,14.0042,14.1048,1833100.0
2008-11-21 12:30:00,19.64,19.87,19.59,19.65,1614900.0,14.112,14.2772,14.076,14.1191,1614900.0
2008-11-21 13:00:00,19.66,19.68,19.44,19.53,1530000.0,14.1263,14.1407,13.9683,14.0329,1530000.0
2008-11-21 13:30:00,19.54,19.61,19.26,19.27,909400.0,14.0401,14.0904,13.8389,13.8461,909400.0
2008-11-21 14:00:00,19.27,19.65,19.22,19.44,1297900.0,13.8461,14.1191,13.8102,13.9683,1297900.0
2008-11-21 14:30:00,19.44,19.61,19.23,19.4,1564500.0,13.9683,14.0904,13.8174,13.9395,1564500.0
2008-11-21 15:00:00,19.4,20.2,19.39,20.12,2335200.0,13.9395,14.5143,13.9323,14.4569,2335200.0
2008-11-21 15:30:00,20.12,20.76,20.04,20.67,3442500.0,14.4569,14.9167,14.3994,14.852,3442500.0
2008-11-21 16:00:00,20.59,20.59,20.59,20.59,5000.0,14.7946,14.7946,14.7946,14.7946,5000.0
2008-11-24 09:30:00,20.88,21.18,20.81,21.03,1051300.0,15.0029,15.2185,14.9526,15.1107,1051300.0
2008-11-24 10:00:00,21.03,21.5,21.03,21.5,2439600.0,15.1107,15.4484,15.1107,15.4484,2439600.0
2008-11-24 10:30:00,21.49,21.67,21.39,21.67,5618100.0,15.4412,15.5706,15.3694,15.5706,5618100.0
2008-11-24 11:00:00,21.67,21.7,21.52,21.59,668700.0,15.5706,15.5921,15.4628,15.5131,668700.0
2008-11-24 11:30:00,21.59,21.76,21.52,21.66,591600.0,15.5131,15.6352,15.4628,15.5634,591600.0
2008-11-24 12:00:00,21.66,21.72,21.2,21.22,769900.0,15.5634,15.6065,15.2329,15.2472,769900.0
2008-11-24 12:30:00,21.22,21.5,21.2,21.45,762700.0,15.2472,15.4484,15.2329,15.4125,762700.0
2008-11-24 13:00:00,21.45,21.51,21.26,21.48,907400.0,15.4125,15.4556,15.276,15.4341,907400.0
2008-11-24 13:30:00,21.47,21.6,21.35,21.59,651100.0,15.4269,15.5203,15.3406,15.5131,651100.0
2008-11-24 14:00:00,21.6,21.6,21.23,21.5,864700.0,15.5203,15.5203,15.2544,15.4484,864700.0
2008-11-24 14:30:00,21.51,21.64,21.33,21.46,890100.0,15.4556,15.549,15.3263,15.4197,890100.0
2008-11-24 15:00:00,21.47,21.88,21.38,21.87,1174200.0,15.4269,15.7215,15.3622,15.7143,1174200.0
2008-11-24 15:30:00,21.89,22.16,21.48,21.62,3642700.0,15.7287,15.9227,15.4341,15.5347,3642700.0
2008-11-24 16:00:00,21.51,21.51,21.5,21.5,140600.0,15.4556,15.4556,15.4484,15.4484,140600.0
2008-11-25 09:30:00,22.25,22.38,21.93,22.06,1493000.0,15.9873,16.0807,15.7574,15.8508,1493000.0
2008-11-25 10:00:00,22.04,22.24,21.87,22.06,1986400.0,15.8364,15.9801,15.7143,15.8508,1986400.0
2008-11-25 10:30:00,22.05,22.09,21.64,21.74,1063300.0,15.8436,15.8724,15.549,15.6209,1063300.0
2008-11-25 11:00:00,21.75,21.81,21.47,21.8,789200.0,15.6281,15.6712,15.4269,15.664,789200.0
2008-11-25 11:30:00,21.79,21.97,21.72,21.87,994600.0,15.6568,15.7861,15.6065,15.7143,994600.0
2008-11-25 12:00:00,21.89,21.89,21.62,21.71,778000.0,15.7287,15.7287,15.5347,15.5993,778000.0
2008-11-25 12:30:00,21.71,21.77,21.44,21.53,970300.0,15.5993,15.6424,15.4053,15.47,970300.0
2008-11-25 13:00:00,21.53,21.73,21.46,21.69,760100.0,15.47,15.6137,15.4197,15.5849,760100.0
2008-11-25 13:30:00,21.7,21.81,21.63,21.64,598900.0,15.5921,15.6712,15.5418,15.549,598900.0
2008-11-25 14:00:00,21.64,21.75,21.37,21.53,828500.0,15.549,15.6281,15.355,15.47,828500.0
2008-11-25 14:30:00,21.53,21.92,21.5,21.89,739700.0,15.47,15.7502,15.4484,15.7287,739700.0
2008-11-25 15:00:00,21.89,22.06,21.71,21.93,1103100.0,15.7287,15.8508,15.5993,15.7574,1103100.0
2008-11-25 15:30:00,21.91,22.13,21.84,22.0,2326900.0,15.743,15.9011,15.6927,15.8077,2326900.0
2008-11-25 16:00:00,21.78,21.95,21.78,21.93,44500.0,15.6496,15.7718,15.6496,15.7574,44500.0
2008-11-26 09:30:00,21.56,21.74,21.41,21.62,449300.0,15.4915,15.6209,15.3838,15.5347,449300.0
2008-11-26 10:00:00,21.63,21.84,21.53,21.79,999300.0,15.5418,15.6927,15.47,15.6568,999300.0
2008-11-26 10:30:00,21.8,21.92,21.73,21.87,1090700.0,15.664,15.7502,15.6137,15.7143,1090700.0
2008-11-26 11:00:00,21.87,22.13,21.8,22.04,839900.0,15.7143,15.9011,15.664,15.8364,839900.0
2008-11-26 11:30:00,22.02,22.23,22.02,22.09,766500.0,15.8221,15.973,15.8221,15.8724,766500.0
2008-11-26 12:00:00,22.09,22.17,22.05,22.15,414100.0,15.8724,15.9298,15.8436,15.9155,414100.0
2008-11-26 12:30:00,22.15,22.27,22.12,22.23,528600.0,15.9155,16.0017,15.8939,15.973,528600.0
2008-11-26 13:00:00,22.25,22.36,22.17,22.27,432300.0,15.9873,16.0664,15.9298,16.0017,432300.0
2008-11-26 13:30:00,22.27,22.27,22.11,22.15,380400.0,16.0017,16.0017,15.8867,15.9155,380400.0
2008-11-26 14:00:00,22.14,22.29,22.05,22.29,431900.0,15.9083,16.0161,15.8436,16.0161,431900.0
2008-11-26 14:30:00,22.3,22.57,22.3,22.52,1075900.0,16.0233,16.2173,16.0233,16.1813,1075900.0
2008-11-26 15:00:00,22.52,22.69,22.47,22.61,1548400.0,16.1813,16.3035,16.1454,16.246,1548400.0
2008-11-26 15:30:00,22.6,22.68,22.44,22.6,1949100.0,16.2388,16.2963,16.1238,16.2388,1949100.0
2008-11-26 16:00:00,22.76,22.76,22.62,22.62,6900.0,16.3538,16.3538,16.2532,16.2532,6900.0
2008-11-28 09:30:00,22.56,22.92,22.51,22.82,847500.0,16.2101,16.4687,16.1741,16.3969,847500.0
2008-11-28 10:00:00,22.83,22.96,22.79,22.9,540800.0,16.4041,16.4975,16.3753,16.4544,540800.0
2008-11-28 10:30:00,22.89,22.94,22.82,22.92,232400.0,16.4472,16.4831,16.3969,16.4687,232400.0
2008-11-28 11:00:00,22.92,23.04,22.85,23.02,320900.0,16.4687,16.555,16.4184,16.5406,320900.0
2008-11-28 11:30:00,23.02,23.1,22.95,23.1,380800.0,16.5406,16.5981,16.4903,16.5981,380800.0
2008-11-28 12:00:00,23.11,23.14,23.05,23.06,380800.0,16.6053,16.6268,16.5622,16.5693,380800.0
2008-11-28 12:30:00,23.06,23.19,23.03,23.17,1346500.0,16.5693,16.6627,16.5478,16.6484,1346500.0
2008-11-28 13:00:00,23.18,23.52,22.77,23.2,36400.0,16.6556,16.8999,16.361,16.6699,36400.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-12-01 09:30:00,22.78,22.78,21.89,21.93,1128700.0,16.3681,16.3681,15.7287,15.7574,1128700.0
2008-12-01 10:00:00,21.93,22.01,21.81,21.85,1278000.0,15.7574,15.8149,15.6712,15.6999,1278000.0
2008-12-01 10:30:00,21.84,21.93,21.77,21.81,460500.0,15.6927,15.7574,15.6424,15.6712,460500.0
2008-12-01 11:00:00,21.82,21.86,21.73,21.76,589300.0,15.6784,15.7071,15.6137,15.6352,589300.0
2008-12-01 11:30:00,21.76,21.92,21.76,21.85,229500.0,15.6352,15.7502,15.6352,15.6999,229500.0
2008-12-01 12:00:00,21.85,21.92,21.73,21.75,338500.0,15.6999,15.7502,15.6137,15.6281,338500.0
2008-12-01 12:30:00,21.75,21.81,21.71,21.75,336900.0,15.6281,15.6712,15.5993,15.6281,336900.0
2008-12-01 13:00:00,21.75,21.9,21.75,21.84,234000.0,15.6281,15.7358,15.6281,15.6927,234000.0
2008-12-01 13:30:00,21.83,21.95,21.75,21.89,613200.0,15.6855,15.7718,15.6281,15.7287,613200.0
2008-12-01 14:00:00,21.89,21.9,21.67,21.81,584300.0,15.7287,15.7358,15.5706,15.6712,584300.0
2008-12-01 14:30:00,21.78,21.95,21.74,21.8,687600.0,15.6496,15.7718,15.6209,15.664,687600.0
2008-12-01 15:00:00,21.79,21.84,21.56,21.61,1115600.0,15.6568,15.6927,15.4915,15.5275,1115600.0
2008-12-01 15:30:00,21.6,21.65,21.21,21.25,3002400.0,15.5203,15.5562,15.2401,15.2688,3002400.0
2008-12-01 16:00:00,21.14,21.24,21.14,21.21,11000.0,15.1898,15.2616,15.1898,15.2401,11000.0
2008-12-02 09:30:00,21.64,21.71,21.38,21.59,682200.0,15.549,15.5993,15.3622,15.5131,682200.0
2008-12-02 10:00:00,21.59,22.03,21.57,21.95,1364900.0,15.5131,15.8292,15.4987,15.7718,1364900.0
2008-12-02 10:30:00,21.96,22.11,21.95,21.99,1243300.0,15.779,15.8867,15.7718,15.8005,1243300.0
2008-12-02 11:00:00,21.99,22.04,21.86,21.99,634000.0,15.8005,15.8364,15.7071,15.8005,634000.0
2008-12-02 11:30:00,21.99,22.08,21.82,22.03,626900.0,15.8005,15.8652,15.6784,15.8292,626900.0
2008-12-02 12:00:00,22.03,22.16,22.01,22.13,315000.0,15.8292,15.9227,15.8149,15.9011,315000.0
2008-12-02 12:30:00,22.15,22.17,21.97,22.05,665400.0,15.9155,15.9298,15.7861,15.8436,665400.0
2008-12-02 13:00:00,22.04,22.1,21.97,22.0,356400.0,15.8364,15.8795,15.7861,15.8077,356400.0
2008-12-02 13:30:00,21.99,21.99,21.76,21.8,758300.0,15.8005,15.8005,15.6352,15.664,758300.0
2008-12-02 14:00:00,21.81,21.83,21.43,21.55,2000400.0,15.6712,15.6855,15.3981,15.4844,2000400.0
2008-12-02 14:30:00,21.56,21.85,21.52,21.84,999000.0,15.4915,15.6999,15.4628,15.6927,999000.0
2008-12-02 15:00:00,21.84,22.12,21.58,22.06,1395000.0,15.6927,15.8939,15.5059,15.8508,1395000.0
2008-12-02 15:30:00,22.05,22.24,21.83,22.24,2050800.0,15.8436,15.9801,15.6855,15.9801,2050800.0
2008-12-02 16:00:00,22.07,22.2,22.07,22.19,97100.0,15.858,15.9514,15.858,15.9442,97100.0
2008-12-03 09:30:00,21.87,21.96,21.58,21.64,840500.0,15.7143,15.779,15.5059,15.549,840500.0
2008-12-03 10:00:00,21.64,21.99,21.53,21.98,2103100.0,15.549,15.8005,15.47,15.7933,2103100.0
2008-12-03 10:30:00,21.98,22.4,21.95,22.38,1639500.0,15.7933,16.0951,15.7718,16.0807,1639500.0
2008-12-03 11:00:00,22.39,22.61,22.27,22.39,1256500.0,16.0879,16.246,16.0017,16.0879,1256500.0
2008-12-03 11:30:00,22.4,22.65,22.38,22.64,1261100.0,16.0951,16.2747,16.0807,16.2676,1261100.0
2008-12-03 12:00:00,22.63,22.63,22.18,22.3,1380700.0,16.2604,16.2604,15.937,16.0233,1380700.0
2008-12-03 12:30:00,22.31,22.44,22.26,22.3,1030800.0,16.0304,16.1238,15.9945,16.0233,1030800.0
2008-12-03 13:00:00,22.31,22.34,22.05,22.08,621800.0,16.0304,16.052,15.8436,15.8652,621800.0
2008-12-03 13:30:00,22.06,22.07,21.78,21.85,552000.0,15.8508,15.858,15.6496,15.6999,552000.0
2008-12-03 14:00:00,21.86,22.26,21.78,22.19,1072600.0,15.7071,15.9945,15.6496,15.9442,1072600.0
2008-12-03 14:30:00,22.19,22.54,22.19,22.25,1626100.0,15.9442,16.1957,15.9442,15.9873,1626100.0
2008-12-03 15:00:00,22.26,22.45,22.12,22.33,1481400.0,15.9945,16.131,15.8939,16.0448,1481400.0
2008-12-03 15:30:00,22.32,22.77,22.19,22.69,2653000.0,16.0376,16.361,15.9442,16.3035,2653000.0
2008-12-03 16:00:00,22.57,22.57,22.57,22.57,7900.0,16.2173,16.2173,16.2173,16.2173,7900.0
2008-12-04 09:30:00,22.26,22.6,22.26,22.45,968600.0,15.9945,16.2388,15.9945,16.131,968600.0
2008-12-04 10:00:00,22.43,22.67,22.3,22.44,1568300.0,16.1167,16.2891,16.0233,16.1238,1568300.0
2008-12-04 10:30:00,22.45,22.87,22.43,22.83,1367200.0,16.131,16.4328,16.1167,16.4041,1367200.0
2008-12-04 11:00:00,22.84,22.85,22.6,22.73,869000.0,16.4113,16.4184,16.2388,16.3322,869000.0
2008-12-04 11:30:00,22.73,22.73,22.51,22.61,843500.0,16.3322,16.3322,16.1741,16.246,843500.0
2008-12-04 12:00:00,22.61,22.65,22.41,22.51,840400.0,16.246,16.2747,16.1023,16.1741,840400.0
2008-12-04 12:30:00,22.53,22.66,22.46,22.55,764300.0,16.1885,16.2819,16.1382,16.2029,764300.0
2008-12-04 13:00:00,22.55,22.58,22.41,22.41,1143500.0,16.2029,16.2244,16.1023,16.1023,1143500.0
2008-12-04 13:30:00,22.4,22.67,22.39,22.58,968100.0,16.0951,16.2891,16.0879,16.2244,968100.0
2008-12-04 14:00:00,22.57,22.69,22.52,22.57,607100.0,16.2173,16.3035,16.1813,16.2173,607100.0
2008-12-04 14:30:00,22.57,22.75,22.44,22.44,1268800.0,16.2173,16.3466,16.1238,16.1238,1268800.0
2008-12-04 15:00:00,22.43,22.48,21.86,21.86,1748400.0,16.1167,16.1526,15.7071,15.7071,1748400.0
2008-12-04 15:30:00,21.86,22.14,21.73,22.1,2810200.0,15.7071,15.9083,15.6137,15.8795,2810200.0
2008-12-04 16:00:00,22.23,22.67,21.04,22.3,539400.0,15.973,16.2891,15.1179,16.0233,539400.0
2008-12-05 09:30:00,21.71,21.96,21.49,21.51,1213600.0,15.5993,15.779,15.4412,15.4556,1213600.0
2008-12-05 10:00:00,21.5,21.55,21.29,21.39,2440400.0,15.4484,15.4844,15.2975,15.3694,2440400.0
2008-12-05 10:30:00,21.39,21.55,21.24,21.49,1510700.0,15.3694,15.4844,15.2616,15.4412,1510700.0
2008-12-05 11:00:00,21.48,21.51,21.32,21.35,1590500.0,15.4341,15.4556,15.3191,15.3406,1590500.0
2008-12-05 11:30:00,21.36,21.65,21.3,21.6,969700.0,15.3478,15.5562,15.3047,15.5203,969700.0
2008-12-05 12:00:00,21.61,21.76,21.56,21.76,754700.0,15.5275,15.6352,15.4915,15.6352,754700.0
2008-12-05 12:30:00,21.75,21.77,21.49,21.56,564000.0,15.6281,15.6424,15.4412,15.4915,564000.0
2008-12-05 13:00:00,21.57,21.85,21.55,21.68,816800.0,15.4987,15.6999,15.4844,15.5778,816800.0
2008-12-05 13:30:00,21.68,22.15,21.68,21.97,1653400.0,15.5778,15.9155,15.5778,15.7861,1653400.0
2008-12-05 14:00:00,21.97,22.05,21.71,21.83,1117600.0,15.7861,15.8436,15.5993,15.6855,1117600.0
2008-12-05 14:30:00,21.84,22.53,21.81,22.42,1740000.0,15.6927,16.1885,15.6712,16.1095,1740000.0
2008-12-05 15:00:00,22.42,22.53,22.13,22.44,1905700.0,16.1095,16.1885,15.9011,16.1238,1905700.0
2008-12-05 15:30:00,22.42,22.73,22.42,22.63,3098400.0,16.1095,16.3322,16.1095,16.2604,3098400.0
2008-12-05 16:00:00,22.5,22.66,22.34,22.34,21700.0,16.167,16.2819,16.052,16.052,21700.0
2008-12-08 09:30:00,23.34,23.55,22.9,23.25,1530200.0,16.7705,16.9214,16.4544,16.7059,1530200.0
2008-12-08 10:00:00,23.25,23.36,23.16,23.28,1410200.0,16.7059,16.7849,16.6412,16.7274,1410200.0
2008-12-08 10:30:00,23.29,23.54,23.23,23.51,943000.0,16.7346,16.9142,16.6915,16.8927,943000.0
2008-12-08 11:00:00,23.52,23.58,23.47,23.56,665900.0,16.8999,16.943,16.8639,16.9286,665900.0
2008-12-08 11:30:00,23.56,23.65,23.33,23.39,919200.0,16.9286,16.9933,16.7633,16.8065,919200.0
2008-12-08 12:00:00,23.4,23.51,23.31,23.46,1487800.0,16.8136,16.8927,16.749,16.8567,1487800.0
2008-12-08 12:30:00,23.46,23.49,23.3,23.38,500200.0,16.8567,16.8783,16.7418,16.7993,500200.0
2008-12-08 13:00:00,23.38,23.5,23.28,23.38,1248800.0,16.7993,16.8855,16.7274,16.7993,1248800.0
2008-12-08 13:30:00,23.38,23.38,23.2,23.31,1347900.0,16.7993,16.7993,16.6699,16.749,1347900.0
2008-12-08 14:00:00,23.31,23.61,23.29,23.53,1034300.0,16.749,16.9645,16.7346,16.907,1034300.0
2008-12-08 14:30:00,23.55,23.81,23.47,23.8,897000.0,16.9214,17.1082,16.8639,17.101,897000.0
2008-12-08 15:00:00,23.81,23.91,23.72,23.86,1457000.0,17.1082,17.1801,17.0436,17.1442,1457000.0
2008-12-08 15:30:00,23.86,23.95,23.45,23.54,2703500.0,17.1442,17.2088,16.8496,16.9142,2703500.0
2008-12-08 16:00:00,23.25,23.53,23.21,23.27,192900.0,16.7059,16.907,16.6771,16.7202,192900.0
2008-12-09 09:30:00,23.22,23.24,22.86,22.92,796000.0,16.6843,16.6987,16.4256,16.4687,796000.0
2008-12-09 10:00:00,22.92,23.29,22.9,23.22,1184700.0,16.4687,16.7346,16.4544,16.6843,1184700.0
2008-12-09 10:30:00,23.22,23.46,23.22,23.38,721600.0,16.6843,16.8567,16.6843,16.7993,721600.0
2008-12-09 11:00:00,23.37,23.46,23.11,23.11,684700.0,16.7921,16.8567,16.6053,16.6053,684700.0
2008-12-09 11:30:00,23.12,23.23,23.06,23.16,723400.0,16.6124,16.6915,16.5693,16.6412,723400.0
2008-12-09 12:00:00,23.16,23.29,23.08,23.17,786400.0,16.6412,16.7346,16.5837,16.6484,786400.0
2008-12-09 12:30:00,23.17,23.31,23.13,23.18,1076400.0,16.6484,16.749,16.6196,16.6556,1076400.0
2008-12-09 13:00:00,23.18,23.26,23.03,23.06,647500.0,16.6556,16.713,16.5478,16.5693,647500.0
2008-12-09 13:30:00,23.06,23.13,22.97,23.01,877800.0,16.5693,16.6196,16.5047,16.5334,877800.0
2008-12-09 14:00:00,23.0,23.01,22.71,22.74,860000.0,16.5262,16.5334,16.3178,16.3394,860000.0
2008-12-09 14:30:00,22.73,23.07,22.66,23.01,850700.0,16.3322,16.5765,16.2819,16.5334,850700.0
2008-12-09 15:00:00,23.01,23.12,22.82,22.85,2080100.0,16.5334,16.6124,16.3969,16.4184,2080100.0
2008-12-09 15:30:00,22.84,23.02,22.6,22.86,3925000.0,16.4113,16.5406,16.2388,16.4256,3925000.0
2008-12-09 16:00:00,22.75,22.87,22.75,22.87,19800.0,16.3466,16.4328,16.3466,16.4328,19800.0
2008-12-10 09:30:00,23.14,23.21,22.97,22.98,535400.0,16.6268,16.6771,16.5047,16.5119,535400.0
2008-12-10 10:00:00,22.99,23.21,22.96,23.16,819200.0,16.519,16.6771,16.4975,16.6412,819200.0
2008-12-10 10:30:00,23.16,23.19,22.97,23.04,785400.0,16.6412,16.6627,16.5047,16.555,785400.0
2008-12-10 11:00:00,23.05,23.24,22.99,23.16,619600.0,16.5622,16.6987,16.519,16.6412,619600.0
2008-12-10 11:30:00,23.16,23.34,23.11,23.28,547400.0,16.6412,16.7705,16.6053,16.7274,547400.0
2008-12-10 12:00:00,23.3,23.47,23.22,23.25,824900.0,16.7418,16.8639,16.6843,16.7059,824900.0
2008-12-10 12:30:00,23.24,23.27,23.12,23.16,350100.0,16.6987,16.7202,16.6124,16.6412,350100.0
2008-12-10 13:00:00,23.14,23.3,23.12,23.17,220900.0,16.6268,16.7418,16.6124,16.6484,220900.0
2008-12-10 13:30:00,23.17,23.21,22.86,22.95,498600.0,16.6484,16.6771,16.4256,16.4903,498600.0
2008-12-10 14:00:00,22.95,23.02,22.82,22.93,740400.0,16.4903,16.5406,16.3969,16.4759,740400.0
2008-12-10 14:30:00,22.93,23.07,22.82,22.97,1740800.0,16.4759,16.5765,16.3969,16.5047,1740800.0
2008-12-10 15:00:00,23.0,23.17,22.92,23.16,1187700.0,16.5262,16.6484,16.4687,16.6412,1187700.0
2008-12-10 15:30:00,23.16,23.22,22.96,23.12,1036100.0,16.6412,16.6843,16.4975,16.6124,1036100.0
2008-12-10 16:00:00,23.16,23.39,23.11,23.39,110800.0,16.6412,16.8065,16.6053,16.8065,110800.0
2008-12-11 09:30:00,22.77,22.92,22.57,22.87,420100.0,16.361,16.4687,16.2173,16.4328,420100.0
2008-12-11 10:00:00,22.87,23.06,22.8,23.01,1061400.0,16.4328,16.5693,16.3825,16.5334,1061400.0
2008-12-11 10:30:00,23.01,23.08,22.91,22.95,389900.0,16.5334,16.5837,16.4616,16.4903,389900.0
2008-12-11 11:00:00,22.95,23.05,22.81,22.84,374300.0,16.4903,16.5622,16.3897,16.4113,374300.0
2008-12-11 11:30:00,22.84,22.98,22.8,22.97,475000.0,16.4113,16.5119,16.3825,16.5047,475000.0
2008-12-11 12:00:00,22.96,23.05,22.84,22.84,600600.0,16.4975,16.5622,16.4113,16.4113,600600.0
2008-12-11 12:30:00,22.84,22.96,22.83,22.93,536800.0,16.4113,16.4975,16.4041,16.4759,536800.0
2008-12-11 13:00:00,22.92,22.94,22.72,22.77,428300.0,16.4687,16.4831,16.325,16.361,428300.0
2008-12-11 13:30:00,22.77,22.79,22.64,22.67,404700.0,16.361,16.3753,16.2676,16.2891,404700.0
2008-12-11 14:00:00,22.66,22.71,22.55,22.6,276600.0,16.2819,16.3178,16.2029,16.2388,276600.0
2008-12-11 14:30:00,22.6,22.68,22.26,22.29,663100.0,16.2388,16.2963,15.9945,16.0161,663100.0
2008-12-11 15:00:00,22.28,22.29,22.11,22.22,1243500.0,16.0089,16.0161,15.8867,15.9658,1243500.0
2008-12-11 15:30:00,22.24,22.3,22.06,22.16,1589700.0,15.9801,16.0233,15.8508,15.9227,1589700.0
2008-12-11 16:00:00,22.32,22.32,22.14,22.21,3292500.0,16.0376,16.0376,15.9083,15.9586,3292500.0
2008-12-12 09:30:00,21.64,22.0,21.5,21.94,1146500.0,15.549,15.8077,15.4484,15.7646,1146500.0
2008-12-12 10:00:00,21.94,22.1,21.75,21.9,1061200.0,15.7646,15.8795,15.6281,15.7358,1061200.0
2008-12-12 10:30:00,21.89,22.07,21.66,22.06,1094300.0,15.7287,15.858,15.5634,15.8508,1094300.0
2008-12-12 11:00:00,22.04,22.11,21.88,21.89,524100.0,15.8364,15.8867,15.7215,15.7287,524100.0
2008-12-12 11:30:00,21.89,21.95,21.74,21.79,591700.0,15.7287,15.7718,15.6209,15.6568,591700.0
2008-12-12 12:00:00,21.79,21.95,21.76,21.92,525100.0,15.6568,15.7718,15.6352,15.7502,525100.0
2008-12-12 12:30:00,21.91,22.25,21.88,22.2,353400.0,15.743,15.9873,15.7215,15.9514,353400.0
2008-12-12 13:00:00,22.2,22.29,22.0,22.09,510400.0,15.9514,16.0161,15.8077,15.8724,510400.0
2008-12-12 13:30:00,22.09,22.1,21.85,21.97,848500.0,15.8724,15.8795,15.6999,15.7861,848500.0
2008-12-12 14:00:00,21.95,22.18,21.86,21.97,510400.0,15.7718,15.937,15.7071,15.7861,510400.0
2008-12-12 14:30:00,21.98,22.26,21.81,22.19,876100.0,15.7933,15.9945,15.6712,15.9442,876100.0
2008-12-12 15:00:00,22.2,22.37,21.99,22.15,774500.0,15.9514,16.0735,15.8005,15.9155,774500.0
2008-12-12 15:30:00,22.15,22.27,22.02,22.26,1324700.0,15.9155,16.0017,15.8221,15.9945,1324700.0
2008-12-12 16:00:00,22.36,22.38,22.25,22.38,26200.0,16.0664,16.0807,15.9873,16.0807,26200.0
2008-12-15 09:30:00,22.57,22.57,22.28,22.29,685500.0,16.2173,16.2173,16.0089,16.0161,685500.0
2008-12-15 10:00:00,22.26,22.27,22.01,22.06,704000.0,15.9945,16.0017,15.8149,15.8508,704000.0
2008-12-15 10:30:00,22.07,22.18,21.97,22.0,989300.0,15.858,15.937,15.7861,15.8077,989300.0
2008-12-15 11:00:00,21.99,22.14,21.95,22.1,781600.0,15.8005,15.9083,15.7718,15.8795,781600.0
2008-12-15 11:30:00,22.1,22.21,22.02,22.12,618000.0,15.8795,15.9586,15.8221,15.8939,618000.0
2008-12-15 12:00:00,22.12,22.23,22.06,22.2,494200.0,15.8939,15.973,15.8508,15.9514,494200.0
2008-12-15 12:30:00,22.2,22.21,22.04,22.07,250000.0,15.9514,15.9586,15.8364,15.858,250000.0
2008-12-15 13:00:00,22.07,22.1,21.9,22.08,842300.0,15.858,15.8795,15.7358,15.8652,842300.0
2008-12-15 13:30:00,22.07,22.2,22.06,22.13,449700.0,15.858,15.9514,15.8508,15.9011,449700.0
2008-12-15 14:00:00,22.13,22.24,22.09,22.1,525200.0,15.9011,15.9801,15.8724,15.8795,525200.0
2008-12-15 14:30:00,22.09,22.21,22.04,22.04,400300.0,15.8724,15.9586,15.8364,15.8364,400300.0
2008-12-15 15:00:00,22.04,22.11,21.87,21.93,823600.0,15.8364,15.8867,15.7143,15.7574,823600.0
2008-12-15 15:30:00,21.93,22.31,21.88,22.15,2199600.0,15.7574,16.0304,15.7215,15.9155,2199600.0
2008-12-15 16:00:00,22.26,22.4,22.16,22.16,59300.0,15.9945,16.0951,15.9227,15.9227,59300.0
2008-12-16 09:30:00,22.32,22.44,22.25,22.29,943500.0,16.0376,16.1238,15.9873,16.0161,943500.0
2008-12-16 10:00:00,22.28,22.45,22.26,22.39,1158600.0,16.0089,16.131,15.9945,16.0879,1158600.0
2008-12-16 10:30:00,22.38,22.46,22.34,22.46,659100.0,16.0807,16.1382,16.052,16.1382,659100.0
2008-12-16 11:00:00,22.46,22.51,22.42,22.51,434700.0,16.1382,16.1741,16.1095,16.1741,434700.0
2008-12-16 11:30:00,22.51,22.61,22.51,22.58,320900.0,16.1741,16.246,16.1741,16.2244,320900.0
2008-12-16 12:00:00,22.58,22.61,22.54,22.58,368500.0,16.2244,16.246,16.1957,16.2244,368500.0
2008-12-16 12:30:00,22.57,22.61,22.51,22.51,438300.0,16.2173,16.246,16.1741,16.1741,438300.0
2008-12-16 13:00:00,22.5,22.58,22.48,22.56,457200.0,16.167,16.2244,16.1526,16.2101,457200.0
2008-12-16 13:30:00,22.56,22.58,22.49,22.53,306600.0,16.2101,16.2244,16.1598,16.1885,306600.0
2008-12-16 14:00:00,22.53,22.82,22.5,22.78,1034100.0,16.1885,16.3969,16.167,16.3681,1034100.0
2008-12-16 14:30:00,22.79,23.01,22.65,22.88,2742100.0,16.3753,16.5334,16.2747,16.44,2742100.0
2008-12-16 15:00:00,22.9,23.38,22.77,23.3,2101600.0,16.4544,16.7993,16.361,16.7418,2101600.0
2008-12-16 15:30:00,23.31,23.39,23.17,23.33,2850200.0,16.749,16.8065,16.6484,16.7633,2850200.0
2008-12-16 16:00:00,23.51,23.52,23.35,23.52,316300.0,16.8927,16.8999,16.7777,16.8999,316300.0
2008-12-17 09:30:00,23.22,23.23,22.93,23.21,916300.0,16.6843,16.6915,16.4759,16.6771,916300.0
2008-12-17 10:00:00,23.21,23.25,22.98,23.08,895400.0,16.6771,16.7059,16.5119,16.5837,895400.0
2008-12-17 10:30:00,23.08,23.25,23.07,23.2,1344500.0,16.5837,16.7059,16.5765,16.6699,1344500.0
2008-12-17 11:00:00,23.21,23.25,23.08,23.12,722500.0,16.6771,16.7059,16.5837,16.6124,722500.0
2008-12-17 11:30:00,23.12,23.21,23.03,23.19,550100.0,16.6124,16.6771,16.5478,16.6627,550100.0
2008-12-17 12:00:00,23.2,23.39,23.16,23.33,628800.0,16.6699,16.8065,16.6412,16.7633,628800.0
2008-12-17 12:30:00,23.33,23.42,23.27,23.34,583900.0,16.7633,16.828,16.7202,16.7705,583900.0
2008-12-17 13:00:00,23.35,23.45,23.3,23.39,254900.0,16.7777,16.8496,16.7418,16.8065,254900.0
2008-12-17 13:30:00,23.38,23.62,23.38,23.51,365300.0,16.7993,16.9717,16.7993,16.8927,365300.0
2008-12-17 14:00:00,23.51,23.63,23.39,23.39,523300.0,16.8927,16.9789,16.8065,16.8065,523300.0
2008-12-17 14:30:00,23.39,23.48,23.3,23.46,1236000.0,16.8065,16.8711,16.7418,16.8567,1236000.0
2008-12-17 15:00:00,23.47,23.57,23.34,23.39,653100.0,16.8639,16.9358,16.7705,16.8065,653100.0
2008-12-17 15:30:00,23.39,23.53,23.29,23.29,1260300.0,16.8065,16.907,16.7346,16.7346,1260300.0
2008-12-17 16:00:00,23.46,23.49,23.3,23.48,97500.0,16.8567,16.8783,16.7418,16.8711,97500.0
2008-12-18 09:30:00,23.45,23.56,23.06,23.11,586400.0,16.8496,16.9286,16.5693,16.6053,586400.0
2008-12-18 10:00:00,23.11,23.43,23.11,23.39,1187700.0,16.6053,16.8352,16.6053,16.8065,1187700.0
2008-12-18 10:30:00,23.39,23.46,23.38,23.41,1017800.0,16.8065,16.8567,16.7993,16.8208,1017800.0
2008-12-18 11:00:00,23.41,23.44,23.27,23.32,627700.0,16.8208,16.8424,16.7202,16.7562,627700.0
2008-12-18 11:30:00,23.33,23.37,23.26,23.34,305400.0,16.7633,16.7921,16.713,16.7705,305400.0
2008-12-18 12:00:00,23.34,23.36,23.15,23.15,199900.0,16.7705,16.7849,16.634,16.634,199900.0
2008-12-18 12:30:00,23.16,23.25,23.13,23.21,211200.0,16.6412,16.7059,16.6196,16.6771,211200.0
2008-12-18 13:00:00,23.2,23.22,23.11,23.11,470600.0,16.6699,16.6843,16.6053,16.6053,470600.0
2008-12-18 13:30:00,23.11,23.15,23.01,23.02,802800.0,16.6053,16.634,16.5334,16.5406,802800.0
2008-12-18 14:00:00,23.01,23.06,22.78,22.83,878500.0,16.5334,16.5693,16.3681,16.4041,878500.0
2008-12-18 14:30:00,22.82,23.01,22.73,22.93,1636900.0,16.3969,16.5334,16.3322,16.4759,1636900.0
2008-12-18 15:00:00,22.92,22.93,22.49,22.53,1486500.0,16.4687,16.4759,16.1598,16.1885,1486500.0
2008-12-18 15:30:00,22.53,22.8,22.5,22.73,2489500.0,16.1885,16.3825,16.167,16.3322,2489500.0
2008-12-18 16:00:00,22.73,22.92,22.55,22.89,391500.0,16.3322,16.4687,16.2029,16.4472,391500.0
2008-12-19 09:30:00,22.56,22.78,22.51,22.62,714100.0,16.3662,16.5258,16.3299,16.4097,714100.0
2008-12-19 10:00:00,22.62,22.96,22.62,22.95,1074600.0,16.4097,16.6564,16.4097,16.6491,1074600.0
2008-12-19 10:30:00,22.95,23.03,22.86,22.86,853600.0,16.6491,16.7072,16.5838,16.5838,853600.0
2008-12-19 11:00:00,22.87,22.92,22.8,22.81,665000.0,16.5911,16.6274,16.5403,16.5476,665000.0
2008-12-19 11:30:00,22.81,22.85,22.58,22.59,743400.0,16.5476,16.5766,16.3807,16.388,743400.0
2008-12-19 12:00:00,22.6,22.66,22.47,22.66,1280300.0,16.3952,16.4387,16.3009,16.4387,1280300.0
2008-12-19 12:30:00,22.65,22.69,22.59,22.62,416600.0,16.4315,16.4605,16.388,16.4097,416600.0
2008-12-19 13:00:00,22.62,22.71,22.6,22.67,336600.0,16.4097,16.475,16.3952,16.446,336600.0
2008-12-19 13:30:00,22.68,22.73,22.58,22.63,270400.0,16.4532,16.4895,16.3807,16.417,270400.0
2008-12-19 14:00:00,22.62,22.72,22.55,22.61,268000.0,16.4097,16.4823,16.3589,16.4025,268000.0
2008-12-19 14:30:00,22.62,22.73,22.56,22.61,568900.0,16.4097,16.4895,16.3662,16.4025,568900.0
2008-12-19 15:00:00,22.6,22.66,22.46,22.62,1090200.0,16.3952,16.4387,16.2936,16.4097,1090200.0
2008-12-19 15:30:00,22.62,22.7,22.5,22.6,1571700.0,16.4097,16.4678,16.3227,16.3952,1571700.0
2008-12-19 16:00:00,22.6,22.6,22.48,22.48,3004100.0,16.3952,16.3952,16.3082,16.3082,3004100.0
2008-12-22 09:30:00,22.75,22.75,22.37,22.42,664300.0,16.504,16.504,16.2284,16.2646,664300.0
2008-12-22 10:00:00,22.42,22.46,22.27,22.29,725000.0,16.2646,16.2936,16.1558,16.1703,725000.0
2008-12-22 10:30:00,22.29,22.39,22.26,22.36,261600.0,16.1703,16.2429,16.1486,16.2211,261600.0
2008-12-22 11:00:00,22.36,22.36,22.24,22.24,646500.0,16.2211,16.2211,16.134,16.134,646500.0
2008-12-22 11:30:00,22.24,22.27,22.16,22.26,485800.0,16.134,16.1558,16.076,16.1486,485800.0
2008-12-22 12:00:00,22.25,22.3,22.19,22.24,385400.0,16.1413,16.1776,16.0978,16.134,385400.0
2008-12-22 12:30:00,22.23,22.34,22.22,22.31,432300.0,16.1268,16.2066,16.1195,16.1848,432300.0
2008-12-22 13:00:00,22.31,22.37,22.26,22.33,936200.0,16.1848,16.2284,16.1486,16.1993,936200.0
2008-12-22 13:30:00,22.32,22.35,22.23,22.27,501200.0,16.1921,16.2138,16.1268,16.1558,501200.0
2008-12-22 14:00:00,22.26,22.32,22.07,22.1,868300.0,16.1486,16.1921,16.0107,16.0325,868300.0
2008-12-22 14:30:00,22.11,22.19,22.05,22.06,457800.0,16.0397,16.0978,15.9962,16.0035,457800.0
2008-12-22 15:00:00,22.06,22.11,21.92,21.97,1245900.0,16.0035,16.0397,15.9019,15.9382,1245900.0
2008-12-22 15:30:00,21.98,22.39,21.97,22.34,2243400.0,15.9454,16.2429,15.9382,16.2066,2243400.0
2008-12-22 16:00:00,22.28,22.34,22.23,22.34,33100.0,16.1631,16.2066,16.1268,16.2066,33100.0
2008-12-23 09:30:00,22.36,22.58,22.34,22.46,197500.0,16.2211,16.3807,16.2066,16.2936,197500.0
2008-12-23 10:00:00,22.45,22.5,22.36,22.5,724600.0,16.2864,16.3227,16.2211,16.3227,724600.0
2008-12-23 10:30:00,22.49,22.57,22.42,22.42,469400.0,16.3154,16.3734,16.2646,16.2646,469400.0
2008-12-23 11:00:00,22.41,22.44,22.29,22.3,249500.0,16.2574,16.2791,16.1703,16.1776,249500.0
2008-12-23 11:30:00,22.3,22.34,22.19,22.2,376900.0,16.1776,16.2066,16.0978,16.105,376900.0
2008-12-23 12:00:00,22.2,22.21,22.13,22.19,224800.0,16.105,16.1123,16.0542,16.0978,224800.0
2008-12-23 12:30:00,22.18,22.23,22.1,22.21,468700.0,16.0905,16.1268,16.0325,16.1123,468700.0
2008-12-23 13:00:00,22.2,22.22,22.14,22.18,256000.0,16.105,16.1195,16.0615,16.0905,256000.0
2008-12-23 13:30:00,22.18,22.26,22.12,22.26,375200.0,16.0905,16.1486,16.047,16.1486,375200.0
2008-12-23 14:00:00,22.25,22.3,22.2,22.23,266700.0,16.1413,16.1776,16.105,16.1268,266700.0
2008-12-23 14:30:00,22.24,22.25,22.02,22.09,986400.0,16.134,16.1413,15.9744,16.0252,986400.0
2008-12-23 15:00:00,22.09,22.23,22.02,22.19,723900.0,16.0252,16.1268,15.9744,16.0978,723900.0
2008-12-23 15:30:00,22.18,22.25,22.11,22.16,885700.0,16.0905,16.1413,16.0397,16.076,885700.0
2008-12-23 16:00:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-24 09:30:00,22.18,22.31,22.16,22.16,146000.0,16.0905,16.1848,16.076,16.076,146000.0
2008-12-24 10:00:00,22.16,22.3,22.13,22.28,368000.0,16.076,16.1776,16.0542,16.1631,368000.0
2008-12-24 10:30:00,22.27,22.35,22.25,22.3,298300.0,16.1558,16.2138,16.1413,16.1776,298300.0
2008-12-24 11:00:00,22.3,22.37,22.27,22.27,242700.0,16.1776,16.2284,16.1558,16.1558,242700.0
2008-12-24 11:30:00,22.27,22.35,22.24,22.33,178800.0,16.1558,16.2138,16.134,16.1993,178800.0
2008-12-24 12:00:00,22.33,22.37,22.31,22.34,241500.0,16.1993,16.2284,16.1848,16.2066,241500.0
2008-12-24 12:30:00,22.34,22.39,22.27,22.28,604300.0,16.2066,16.2429,16.1558,16.1631,604300.0
2008-12-24 13:00:00,22.3,22.3,22.25,22.26,800.0,16.1776,16.1776,16.1413,16.1486,800.0
2008-12-26 09:30:00,22.47,22.47,22.34,22.34,119200.0,16.3009,16.3009,16.2066,16.2066,119200.0
2008-12-26 10:00:00,22.34,22.39,22.32,22.35,257800.0,16.2066,16.2429,16.1921,16.2138,257800.0
2008-12-26 10:30:00,22.35,22.35,22.28,22.3,37100.0,16.2138,16.2138,16.1631,16.1776,37100.0
2008-12-26 11:00:00,22.3,22.33,22.26,22.27,42400.0,16.1776,16.1993,16.1486,16.1558,42400.0
2008-12-26 11:30:00,22.27,22.31,22.26,22.31,30600.0,16.1558,16.1848,16.1486,16.1848,30600.0
2008-12-26 12:00:00,22.31,22.33,22.27,22.28,34200.0,16.1848,16.1993,16.1558,16.1631,34200.0
2008-12-26 12:30:00,22.28,22.29,22.22,22.24,97100.0,16.1631,16.1703,16.1195,16.134,97100.0
2008-12-26 13:00:00,22.23,22.25,22.22,22.24,52900.0,16.1268,16.1413,16.1195,16.134,52900.0
2008-12-26 13:30:00,22.25,22.3,22.25,22.28,51100.0,16.1413,16.1776,16.1413,16.1631,51100.0
2008-12-26 14:00:00,22.28,22.33,22.28,22.31,41400.0,16.1631,16.1993,16.1631,16.1848,41400.0
2008-12-26 14:30:00,22.31,22.39,22.31,22.38,75100.0,16.1848,16.2429,16.1848,16.2356,75100.0
2008-12-26 15:00:00,22.38,22.47,22.36,22.46,113700.0,16.2356,16.3009,16.2211,16.2936,113700.0
2008-12-26 15:30:00,22.45,22.48,22.4,22.44,237000.0,16.2864,16.3082,16.2501,16.2791,237000.0
2008-12-26 16:00:00,22.56,22.56,22.44,22.48,11100.0,16.3662,16.3662,16.2791,16.3082,11100.0
2008-12-29 09:30:00,22.37,22.48,22.27,22.28,109600.0,16.2284,16.3082,16.1558,16.1631,109600.0
2008-12-29 10:00:00,22.26,22.26,22.12,22.14,185000.0,16.1486,16.1486,16.047,16.0615,185000.0
2008-12-29 10:30:00,22.14,22.18,22.11,22.11,114300.0,16.0615,16.0905,16.0397,16.0397,114300.0
2008-12-29 11:00:00,22.1,22.11,22.04,22.06,162800.0,16.0325,16.0397,15.989,16.0035,162800.0
2008-12-29 11:30:00,22.06,22.11,22.05,22.08,217000.0,16.0035,16.0397,15.9962,16.018,217000.0
2008-12-29 12:00:00,22.08,22.13,22.04,22.05,106200.0,16.018,16.0542,15.989,15.9962,106200.0
2008-12-29 12:30:00,22.04,22.05,21.9,21.9,245200.0,15.989,15.9962,15.8874,15.8874,245200.0
2008-12-29 13:00:00,21.91,21.93,21.86,21.87,166500.0,15.8946,15.9092,15.8584,15.8656,166500.0
2008-12-29 13:30:00,21.87,22.03,21.87,22.01,217100.0,15.8656,15.9817,15.8656,15.9672,217100.0
2008-12-29 14:00:00,22.02,22.02,21.93,21.99,246700.0,15.9744,15.9744,15.9092,15.9527,246700.0
2008-12-29 14:30:00,22.0,22.04,21.94,22.02,173700.0,15.9599,15.989,15.9164,15.9744,173700.0
2008-12-29 15:00:00,22.02,22.15,22.02,22.1,278100.0,15.9744,16.0688,15.9744,16.0325,278100.0
2008-12-29 15:30:00,22.09,22.18,22.02,22.15,731300.0,16.0252,16.0905,15.9744,16.0688,731300.0
2008-12-29 16:00:00,22.05,22.3,22.05,22.3,58700.0,15.9962,16.1776,15.9962,16.1776,58700.0
2008-12-30 09:30:00,22.34,22.42,22.3,22.35,263900.0,16.2066,16.2646,16.1776,16.2138,263900.0
2008-12-30 10:00:00,22.34,22.46,22.29,22.45,438600.0,16.2066,16.2936,16.1703,16.2864,438600.0
2008-12-30 10:30:00,22.46,22.51,22.45,22.46,228000.0,16.2936,16.3299,16.2864,16.2936,228000.0
2008-12-30 11:00:00,22.47,22.56,22.44,22.56,124800.0,16.3009,16.3662,16.2791,16.3662,124800.0
2008-12-30 11:30:00,22.57,22.78,22.57,22.76,160800.0,16.3734,16.5258,16.3734,16.5113,160800.0
2008-12-30 12:00:00,22.76,22.79,22.68,22.69,193700.0,16.5113,16.533,16.4532,16.4605,193700.0
2008-12-30 12:30:00,22.69,22.7,22.6,22.67,637000.0,16.4605,16.4678,16.3952,16.446,637000.0
2008-12-30 13:00:00,22.66,22.66,22.58,22.64,232200.0,16.4387,16.4387,16.3807,16.4242,232200.0
2008-12-30 13:30:00,22.63,22.7,22.58,22.61,115900.0,16.417,16.4678,16.3807,16.4025,115900.0
2008-12-30 14:00:00,22.6,22.69,22.56,22.69,285700.0,16.3952,16.4605,16.3662,16.4605,285700.0
2008-12-30 14:30:00,22.69,22.7,22.62,22.63,327500.0,16.4605,16.4678,16.4097,16.417,327500.0
2008-12-30 15:00:00,22.64,22.69,22.55,22.68,582700.0,16.4242,16.4605,16.3589,16.4532,582700.0
2008-12-30 15:30:00,22.68,22.89,22.67,22.87,1022500.0,16.4532,16.6056,16.446,16.5911,1022500.0
2008-12-30 16:00:00,22.97,22.97,22.87,22.87,51400.0,16.6636,16.6636,16.5911,16.5911,51400.0
2008-12-31 09:30:00,23.02,23.14,22.86,23.13,503800.0,16.6999,16.787,16.5838,16.7797,503800.0
2008-12-31 10:00:00,23.13,23.24,23.13,23.19,172800.0,16.7797,16.8595,16.7797,16.8232,172800.0
2008-12-31 10:30:00,23.19,23.23,23.15,23.21,305400.0,16.8232,16.8522,16.7942,16.8377,305400.0
2008-12-31 11:00:00,23.21,23.29,23.19,23.29,116800.0,16.8377,16.8958,16.8232,16.8958,116800.0
2008-12-31 11:30:00,23.29,23.35,23.28,23.32,422700.0,16.8958,16.9393,16.8885,16.9175,422700.0
2008-12-31 12:00:00,23.32,23.37,23.29,23.31,331300.0,16.9175,16.9538,16.8958,16.9103,331300.0
2008-12-31 12:30:00,23.32,23.37,23.29,23.34,542900.0,16.9175,16.9538,16.8958,16.932,542900.0
2008-12-31 13:00:00,23.35,23.36,23.19,23.19,347600.0,16.9393,16.9466,16.8232,16.8232,347600.0
2008-12-31 13:30:00,23.19,23.32,23.19,23.29,472400.0,16.8232,16.9175,16.8232,16.8958,472400.0
2008-12-31 14:00:00,23.29,23.41,23.29,23.36,902700.0,16.8958,16.9828,16.8958,16.9466,902700.0
2008-12-31 14:30:00,23.36,23.39,23.25,23.34,228800.0,16.9466,16.9683,16.8668,16.932,228800.0
2008-12-31 15:00:00,23.35,23.45,23.32,23.45,319100.0,16.9393,17.0118,16.9175,17.0118,319100.0
2008-12-31 15:30:00,23.45,23.54,23.27,23.39,1379200.0,17.0118,17.0771,16.8813,16.9683,1379200.0
2008-12-31 16:00:00,23.48,23.53,23.18,23.33,155600.0,17.0336,17.0699,16.816,16.9248,155600.0
2009-01-02 09:30:00,23.52,23.52,23.27,23.34,352800.0,17.0626,17.0626,16.8813,16.932,352800.0
2009-01-02 10:00:00,23.34,23.54,23.28,23.52,390700.0,16.932,17.0771,16.8885,17.0626,390700.0
2009-01-02 10:30:00,23.52,23.74,23.5,23.74,164900.0,17.0626,17.2222,17.0481,17.2222,164900.0
2009-01-02 11:00:00,23.74,23.87,23.73,23.87,465200.0,17.2222,17.3165,17.215,17.3165,465200.0
2009-01-02 11:30:00,23.87,23.94,23.83,23.89,611900.0,17.3165,17.3673,17.2875,17.331,611900.0
2009-01-02 12:00:00,23.87,23.93,23.85,23.92,317200.0,17.3165,17.3601,17.302,17.3528,317200.0
2009-01-02 12:30:00,23.92,24.05,23.92,23.97,475400.0,17.3528,17.4471,17.3528,17.3891,475400.0
2009-01-02 13:00:00,23.96,24.11,23.96,24.09,340700.0,17.3818,17.4906,17.3818,17.4761,340700.0
2009-01-02 13:30:00,24.09,24.14,24.06,24.11,514600.0,17.4761,17.5124,17.4544,17.4906,514600.0
2009-01-02 14:00:00,24.1,24.16,24.03,24.15,399000.0,17.4834,17.5269,17.4326,17.5197,399000.0
2009-01-02 14:30:00,24.16,24.26,24.15,24.22,335800.0,17.5269,17.5995,17.5197,17.5704,335800.0
2009-01-02 15:00:00,24.22,24.29,24.19,24.25,485000.0,17.5704,17.6212,17.5487,17.5922,485000.0
2009-01-02 15:30:00,24.25,24.37,24.21,24.27,1466100.0,17.5922,17.6793,17.5632,17.6067,1466100.0
2009-01-02 16:00:00,24.27,24.43,24.24,24.38,167300.0,17.6067,17.7228,17.5849,17.6865,167300.0
2009-01-05 09:30:00,24.27,24.27,23.88,23.94,610800.0,17.6067,17.6067,17.3238,17.3673,610800.0
2009-01-05 10:00:00,23.95,24.19,23.94,24.19,492000.0,17.3746,17.5487,17.3673,17.5487,492000.0
2009-01-05 10:30:00,24.19,24.4,24.16,24.31,478600.0,17.5487,17.701,17.5269,17.6357,478600.0
2009-01-05 11:00:00,24.31,24.37,24.23,24.24,616300.0,17.6357,17.6793,17.5777,17.5849,616300.0
2009-01-05 11:30:00,24.23,24.31,24.18,24.19,381700.0,17.5777,17.6357,17.5414,17.5487,381700.0
2009-01-05 12:00:00,24.18,24.39,24.18,24.33,1127600.0,17.5414,17.6938,17.5414,17.6502,1127600.0
2009-01-05 12:30:00,24.32,24.33,24.23,24.3,535900.0,17.643,17.6502,17.5777,17.6285,535900.0
2009-01-05 13:00:00,24.3,24.38,24.26,24.34,612500.0,17.6285,17.6865,17.5995,17.6575,612500.0
2009-01-05 13:30:00,24.34,24.43,24.26,24.4,951200.0,17.6575,17.7228,17.5995,17.701,951200.0
2009-01-05 14:00:00,24.4,24.46,24.2,24.2,662300.0,17.701,17.7445,17.5559,17.5559,662300.0
2009-01-05 14:30:00,24.2,24.23,24.08,24.14,619300.0,17.5559,17.5777,17.4689,17.5124,619300.0
2009-01-05 15:00:00,24.13,24.21,24.02,24.05,871600.0,17.5051,17.5632,17.4253,17.4471,871600.0
2009-01-05 15:30:00,24.05,24.21,24.02,24.21,1504100.0,17.4471,17.5632,17.4253,17.5632,1504100.0
2009-01-05 16:00:00,24.09,24.33,24.09,24.21,72500.0,17.4761,17.6502,17.4761,17.5632,72500.0
2009-01-06 09:30:00,24.42,24.64,24.35,24.6,908000.0,17.7155,17.8751,17.6647,17.8461,908000.0
2009-01-06 10:00:00,24.6,24.66,24.23,24.28,1660900.0,17.8461,17.8896,17.5777,17.614,1660900.0
2009-01-06 10:30:00,24.28,24.46,24.28,24.4,539500.0,17.614,17.7445,17.614,17.701,539500.0
2009-01-06 11:00:00,24.39,24.41,24.3,24.37,968100.0,17.6938,17.7083,17.6285,17.6793,968100.0
2009-01-06 11:30:00,24.38,24.46,24.38,24.43,434300.0,17.6865,17.7445,17.6865,17.7228,434300.0
2009-01-06 12:00:00,24.43,24.55,24.41,24.45,800200.0,17.7228,17.8098,17.7083,17.7373,800200.0
2009-01-06 12:30:00,24.45,24.56,24.45,24.51,717100.0,17.7373,17.8171,17.7373,17.7808,717100.0
2009-01-06 13:00:00,24.52,24.52,24.34,24.41,629400.0,17.7881,17.7881,17.6575,17.7083,629400.0
2009-01-06 13:30:00,24.41,24.55,24.36,24.49,799600.0,17.7083,17.8098,17.672,17.7663,799600.0
2009-01-06 14:00:00,24.49,24.61,24.41,24.6,925400.0,17.7663,17.8534,17.7083,17.8461,925400.0
2009-01-06 14:30:00,24.6,24.74,24.59,24.74,993600.0,17.8461,17.9477,17.8389,17.9477,993600.0
2009-01-06 15:00:00,24.74,24.74,24.5,24.53,1328700.0,17.9477,17.9477,17.7736,17.7953,1328700.0
2009-01-06 15:30:00,24.53,24.62,24.45,24.6,2443300.0,17.7953,17.8606,17.7373,17.8461,2443300.0
2009-01-06 16:00:00,24.73,24.73,24.62,24.68,113300.0,17.9404,17.9404,17.8606,17.9041,113300.0
2009-01-07 09:30:00,24.25,24.26,24.02,24.14,890800.0,17.5922,17.5995,17.4253,17.5124,890800.0
2009-01-07 10:00:00,24.16,24.18,23.96,24.03,863100.0,17.5269,17.5414,17.3818,17.4326,863100.0
2009-01-07 10:30:00,24.03,24.13,23.98,24.08,456600.0,17.4326,17.5051,17.3963,17.4689,456600.0
2009-01-07 11:00:00,24.07,24.12,23.98,24.05,652300.0,17.4616,17.4979,17.3963,17.4471,652300.0
2009-01-07 11:30:00,24.05,24.16,24.04,24.11,389900.0,17.4471,17.5269,17.4399,17.4906,389900.0
2009-01-07 12:00:00,24.11,24.11,23.95,23.96,1235700.0,17.4906,17.4906,17.3746,17.3818,1235700.0
2009-01-07 12:30:00,23.96,24.03,23.9,23.91,766000.0,17.3818,17.4326,17.3383,17.3456,766000.0
2009-01-07 13:00:00,23.91,24.01,23.89,23.98,445400.0,17.3456,17.4181,17.331,17.3963,445400.0
2009-01-07 13:30:00,23.98,24.03,23.81,23.81,451800.0,17.3963,17.4326,17.273,17.273,451800.0
2009-01-07 14:00:00,23.8,23.82,23.68,23.72,549500.0,17.2658,17.2803,17.1787,17.2077,549500.0
2009-01-07 14:30:00,23.71,23.75,23.62,23.64,565900.0,17.2005,17.2295,17.1352,17.1497,565900.0
2009-01-07 15:00:00,23.63,23.65,23.51,23.64,1185200.0,17.1424,17.1569,17.0554,17.1497,1185200.0
2009-01-07 15:30:00,23.64,23.69,23.53,23.65,1716000.0,17.1497,17.186,17.0699,17.1569,1716000.0
2009-01-07 16:00:00,23.65,23.7,23.52,23.6,265600.0,17.1569,17.1932,17.0626,17.1207,265600.0
2009-01-08 09:30:00,23.51,23.56,23.36,23.41,856000.0,17.0554,17.0916,16.9466,16.9828,856000.0
2009-01-08 10:00:00,23.4,23.49,23.35,23.46,750100.0,16.9756,17.0409,16.9393,17.0191,750100.0
2009-01-08 10:30:00,23.46,23.64,23.43,23.55,820200.0,17.0191,17.1497,16.9973,17.0844,820200.0
2009-01-08 11:00:00,23.55,23.64,23.48,23.48,686000.0,17.0844,17.1497,17.0336,17.0336,686000.0
2009-01-08 11:30:00,23.47,23.5,23.41,23.46,691100.0,17.0264,17.0481,16.9828,17.0191,691100.0
2009-01-08 12:00:00,23.46,23.57,23.44,23.57,410700.0,17.0191,17.0989,17.0046,17.0989,410700.0
2009-01-08 12:30:00,23.57,23.62,23.48,23.51,2154200.0,17.0989,17.1352,17.0336,17.0554,2154200.0
2009-01-08 13:00:00,23.51,23.53,23.41,23.45,487700.0,17.0554,17.0699,16.9828,17.0118,487700.0
2009-01-08 13:30:00,23.43,23.57,23.42,23.52,435000.0,16.9973,17.0989,16.9901,17.0626,435000.0
2009-01-08 14:00:00,23.54,23.71,23.52,23.57,567100.0,17.0771,17.2005,17.0626,17.0989,567100.0
2009-01-08 14:30:00,23.57,23.75,23.5,23.68,941500.0,17.0989,17.2295,17.0481,17.1787,941500.0
2009-01-08 15:00:00,23.68,23.76,23.59,23.65,510700.0,17.1787,17.2367,17.1134,17.1569,510700.0
2009-01-08 15:30:00,23.65,23.77,23.57,23.75,1729600.0,17.1569,17.244,17.0989,17.2295,1729600.0
2009-01-08 16:00:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-09 09:30:00,23.83,23.89,23.22,23.3,915200.0,17.2875,17.331,16.845,16.903,915200.0
2009-01-09 10:00:00,23.27,23.4,23.25,23.28,487300.0,16.8813,16.9756,16.8668,16.8885,487300.0
2009-01-09 10:30:00,23.28,23.36,23.2,23.32,539700.0,16.8885,16.9466,16.8305,16.9175,539700.0
2009-01-09 11:00:00,23.32,23.46,23.27,23.43,398400.0,16.9175,17.0191,16.8813,16.9973,398400.0
2009-01-09 11:30:00,23.43,23.45,23.34,23.42,202000.0,16.9973,17.0118,16.932,16.9901,202000.0
2009-01-09 12:00:00,23.41,23.53,23.41,23.44,203100.0,16.9828,17.0699,16.9828,17.0046,203100.0
2009-01-09 12:30:00,23.42,23.49,23.38,23.45,243000.0,16.9901,17.0409,16.9611,17.0118,243000.0
2009-01-09 13:00:00,23.45,23.53,23.37,23.42,497100.0,17.0118,17.0699,16.9538,16.9901,497100.0
2009-01-09 13:30:00,23.42,23.49,23.37,23.39,109500.0,16.9901,17.0409,16.9538,16.9683,109500.0
2009-01-09 14:00:00,23.4,23.53,23.4,23.46,349500.0,16.9756,17.0699,16.9756,17.0191,349500.0
2009-01-09 14:30:00,23.46,23.61,23.46,23.54,287000.0,17.0191,17.1279,17.0191,17.0771,287000.0
2009-01-09 15:00:00,23.54,23.59,23.38,23.49,657000.0,17.0771,17.1134,16.9611,17.0409,657000.0
2009-01-09 15:30:00,23.49,23.56,23.28,23.34,1055400.0,17.0409,17.0916,16.8885,16.932,1055400.0
2009-01-09 16:00:00,23.34,23.34,23.19,23.19,129400.0,16.932,16.932,16.8232,16.8232,129400.0
2009-01-12 09:30:00,23.22,23.27,22.97,23.06,586700.0,16.845,16.8813,16.6636,16.7289,586700.0
2009-01-12 10:00:00,23.07,23.07,22.91,23.0,935300.0,16.7362,16.7362,16.6201,16.6854,935300.0
2009-01-12 10:30:00,23.0,23.06,22.98,22.99,412200.0,16.6854,16.7289,16.6709,16.6781,412200.0
2009-01-12 11:00:00,22.99,23.01,22.92,22.93,688300.0,16.6781,16.6926,16.6274,16.6346,688300.0
2009-01-12 11:30:00,22.93,22.96,22.86,22.89,607700.0,16.6346,16.6564,16.5838,16.6056,607700.0
2009-01-12 12:00:00,22.89,22.97,22.87,22.91,497200.0,16.6056,16.6636,16.5911,16.6201,497200.0
2009-01-12 12:30:00,22.92,22.97,22.9,22.92,464700.0,16.6274,16.6636,16.6128,16.6274,464700.0
2009-01-12 13:00:00,22.92,22.98,22.89,22.92,315200.0,16.6274,16.6709,16.6056,16.6274,315200.0
2009-01-12 13:30:00,22.92,22.97,22.85,22.87,450500.0,16.6274,16.6636,16.5766,16.5911,450500.0
2009-01-12 14:00:00,22.86,22.86,22.78,22.79,776700.0,16.5838,16.5838,16.5258,16.533,776700.0
2009-01-12 14:30:00,22.79,22.79,22.68,22.7,586400.0,16.533,16.533,16.4532,16.4678,586400.0
2009-01-12 15:00:00,22.7,22.79,22.64,22.73,568000.0,16.4678,16.533,16.4242,16.4895,568000.0
2009-01-12 15:30:00,22.73,22.83,22.61,22.77,1173600.0,16.4895,16.5621,16.4025,16.5185,1173600.0
2009-01-12 16:00:00,22.77,22.77,22.66,22.75,196800.0,16.5185,16.5185,16.4387,16.504,196800.0
2009-01-13 09:30:00,22.71,22.81,22.57,22.71,1199800.0,16.475,16.5476,16.3734,16.475,1199800.0
2009-01-13 10:00:00,22.72,22.75,22.52,22.54,1005900.0,16.4823,16.504,16.3372,16.3517,1005900.0
2009-01-13 10:30:00,22.54,22.55,22.42,22.46,1112000.0,16.3517,16.3589,16.2646,16.2936,1112000.0
2009-01-13 11:00:00,22.46,22.49,22.26,22.37,1295900.0,16.2936,16.3154,16.1486,16.2284,1295900.0
2009-01-13 11:30:00,22.37,22.48,22.33,22.45,1205600.0,16.2284,16.3082,16.1993,16.2864,1205600.0
2009-01-13 12:00:00,22.45,22.47,22.3,22.32,3271800.0,16.2864,16.3009,16.1776,16.1921,3271800.0
2009-01-13 12:30:00,22.32,22.41,22.27,22.28,480200.0,16.1921,16.2574,16.1558,16.1631,480200.0
2009-01-13 13:00:00,22.27,22.3,22.2,22.22,413500.0,16.1558,16.1776,16.105,16.1195,413500.0
2009-01-13 13:30:00,22.21,22.25,22.07,22.08,1128100.0,16.1123,16.1413,16.0107,16.018,1128100.0
2009-01-13 14:00:00,22.09,22.18,22.01,22.05,2577400.0,16.0252,16.0905,15.9672,15.9962,2577400.0
2009-01-13 14:30:00,22.06,22.36,22.06,22.24,910500.0,16.0035,16.2211,16.0035,16.134,910500.0
2009-01-13 15:00:00,22.23,22.28,22.11,22.26,1439900.0,16.1268,16.1631,16.0397,16.1486,1439900.0
2009-01-13 15:30:00,22.27,22.41,22.14,22.31,2273900.0,16.1558,16.2574,16.0615,16.1848,2273900.0
2009-01-13 16:00:00,22.31,22.33,22.31,22.32,27000.0,16.1848,16.1993,16.1848,16.1921,27000.0
2009-01-14 09:30:00,21.99,22.01,21.66,21.71,1298100.0,15.9527,15.9672,15.7133,15.7496,1298100.0
2009-01-14 10:00:00,21.7,21.73,21.56,21.62,964700.0,15.7423,15.7641,15.6407,15.6843,964700.0
2009-01-14 10:30:00,21.61,21.61,21.42,21.52,1206600.0,15.677,15.677,15.5392,15.6117,1206600.0
2009-01-14 11:00:00,21.53,21.57,21.42,21.55,2326300.0,15.619,15.648,15.5392,15.6335,2326300.0
2009-01-14 11:30:00,21.55,21.62,21.5,21.59,1040400.0,15.6335,15.6843,15.5972,15.6625,1040400.0
2009-01-14 12:00:00,21.6,21.6,21.49,21.53,737500.0,15.6698,15.6698,15.59,15.619,737500.0
2009-01-14 12:30:00,21.54,21.62,21.45,21.6,744100.0,15.6262,15.6843,15.5609,15.6698,744100.0
2009-01-14 13:00:00,21.6,21.63,21.5,21.5,360600.0,15.6698,15.6915,15.5972,15.5972,360600.0
2009-01-14 13:30:00,21.51,21.54,21.47,21.51,468300.0,15.6045,15.6262,15.5754,15.6045,468300.0
2009-01-14 14:00:00,21.51,21.62,21.45,21.57,1007600.0,15.6045,15.6843,15.5609,15.648,1007600.0
2009-01-14 14:30:00,21.58,21.69,21.57,21.58,1580300.0,15.6552,15.735,15.648,15.6552,1580300.0
2009-01-14 15:00:00,21.58,21.58,21.39,21.46,1614200.0,15.6552,15.6552,15.5174,15.5682,1614200.0
2009-01-14 15:30:00,21.45,21.59,21.39,21.53,1959600.0,15.5609,15.6625,15.5174,15.619,1959600.0
2009-01-14 16:00:00,21.5,21.5,21.5,21.5,89900.0,15.5972,15.5972,15.5972,15.5972,89900.0
2009-01-15 09:30:00,21.55,21.57,21.22,21.29,787200.0,15.6335,15.648,15.3941,15.4449,787200.0
2009-01-15 10:00:00,21.29,21.35,20.99,21.02,1228500.0,15.4449,15.4884,15.2272,15.249,1228500.0
2009-01-15 10:30:00,21.02,21.09,20.93,21.03,1081300.0,15.249,15.2998,15.1837,15.2562,1081300.0
2009-01-15 11:00:00,21.02,21.12,21.01,21.1,246700.0,15.249,15.3215,15.2417,15.307,246700.0
2009-01-15 11:30:00,21.1,21.13,20.97,21.02,613800.0,15.307,15.3288,15.2127,15.249,613800.0
2009-01-15 12:00:00,21.02,21.04,20.87,20.89,505800.0,15.249,15.2635,15.1402,15.1547,505800.0
2009-01-15 12:30:00,20.9,20.92,20.8,20.91,954100.0,15.1619,15.1764,15.0894,15.1692,954100.0
2009-01-15 13:00:00,20.93,21.04,20.91,21.04,414300.0,15.1837,15.2635,15.1692,15.2635,414300.0
2009-01-15 13:30:00,21.05,21.41,21.02,21.37,803900.0,15.2708,15.5319,15.249,15.5029,803900.0
2009-01-15 14:00:00,21.39,21.63,21.36,21.58,2350500.0,15.5174,15.6915,15.4956,15.6552,2350500.0
2009-01-15 14:30:00,21.59,21.86,21.55,21.65,1405900.0,15.6625,15.8584,15.6335,15.706,1405900.0
2009-01-15 15:00:00,21.65,21.8,21.54,21.58,889100.0,15.706,15.8148,15.6262,15.6552,889100.0
2009-01-15 15:30:00,21.58,21.68,21.38,21.68,2635300.0,15.6552,15.7278,15.5102,15.7278,2635300.0
2009-01-15 16:00:00,21.66,21.7,21.66,21.7,30500.0,15.7133,15.7423,15.7133,15.7423,30500.0
2009-01-16 09:30:00,21.92,22.06,21.81,21.83,703500.0,15.9019,16.0035,15.8221,15.8366,703500.0
2009-01-16 10:00:00,21.83,21.99,21.76,21.82,447800.0,15.8366,15.9527,15.7858,15.8294,447800.0
2009-01-16 10:30:00,21.81,21.91,21.72,21.78,576700.0,15.8221,15.8946,15.7568,15.8003,576700.0
2009-01-16 11:00:00,21.77,21.77,21.59,21.65,578000.0,15.7931,15.7931,15.6625,15.706,578000.0
2009-01-16 11:30:00,21.64,21.66,21.38,21.42,525300.0,15.6988,15.7133,15.5102,15.5392,525300.0
2009-01-16 12:00:00,21.42,21.48,21.22,21.28,653000.0,15.5392,15.5827,15.3941,15.4376,653000.0
2009-01-16 12:30:00,21.28,21.46,21.24,21.44,680100.0,15.4376,15.5682,15.4086,15.5537,680100.0
2009-01-16 13:00:00,21.45,21.54,21.38,21.48,272600.0,15.5609,15.6262,15.5102,15.5827,272600.0
2009-01-16 13:30:00,21.49,21.63,21.46,21.63,695500.0,15.59,15.6915,15.5682,15.6915,695500.0
2009-01-16 14:00:00,21.64,21.76,21.53,21.66,437200.0,15.6988,15.7858,15.619,15.7133,437200.0
2009-01-16 14:30:00,21.67,21.82,21.58,21.82,753300.0,15.7205,15.8294,15.6552,15.8294,753300.0
2009-01-16 15:00:00,21.81,22.01,21.71,21.85,908600.0,15.8221,15.9672,15.7496,15.8511,908600.0
2009-01-16 15:30:00,21.84,21.96,21.82,21.87,1489600.0,15.8439,15.9309,15.8294,15.8656,1489600.0
2009-01-16 16:00:00,21.82,21.88,21.82,21.88,13500.0,15.8294,15.8729,15.8294,15.8729,13500.0
2009-01-20 09:30:00,21.68,21.84,21.15,21.21,673400.0,15.7278,15.8439,15.3433,15.3868,673400.0
2009-01-20 10:00:00,21.21,21.37,21.08,21.37,564500.0,15.3868,15.5029,15.2925,15.5029,564500.0
2009-01-20 10:30:00,21.37,21.39,21.2,21.21,859000.0,15.5029,15.5174,15.3796,15.3868,859000.0
2009-01-20 11:00:00,21.22,21.28,21.09,21.13,744900.0,15.3941,15.4376,15.2998,15.3288,744900.0
2009-01-20 11:30:00,21.13,21.35,21.13,21.18,524700.0,15.3288,15.4884,15.3288,15.3651,524700.0
2009-01-20 12:00:00,21.18,21.33,21.03,21.07,686500.0,15.3651,15.4739,15.2562,15.2853,686500.0
2009-01-20 12:30:00,21.06,21.27,21.05,21.14,717600.0,15.278,15.4304,15.2708,15.336,717600.0
2009-01-20 13:00:00,21.13,21.26,21.04,21.2,762900.0,15.3288,15.4231,15.2635,15.3796,762900.0
2009-01-20 13:30:00,21.19,21.19,21.01,21.02,674100.0,15.3723,15.3723,15.2417,15.249,674100.0
2009-01-20 14:00:00,21.02,21.08,20.87,20.99,286400.0,15.249,15.2925,15.1402,15.2272,286400.0
2009-01-20 14:30:00,20.99,21.07,20.9,20.97,809800.0,15.2272,15.2853,15.1619,15.2127,809800.0
2009-01-20 15:00:00,20.96,20.98,20.8,20.92,758500.0,15.2055,15.22,15.0894,15.1764,758500.0
2009-01-20 15:30:00,20.92,21.06,20.8,20.84,1889500.0,15.1764,15.278,15.0894,15.1184,1889500.0
2009-01-20 16:00:00,20.81,20.85,20.81,20.85,2941600.0,15.0966,15.1257,15.0966,15.1257,2941600.0
2009-01-21 09:30:00,21.25,21.25,20.83,21.11,2140100.0,15.4158,15.4158,15.1112,15.3143,2140100.0
2009-01-21 10:00:00,21.11,21.13,20.91,20.91,1609700.0,15.3143,15.3288,15.1692,15.1692,1609700.0
2009-01-21 10:30:00,20.91,20.93,20.58,20.59,2403500.0,15.1692,15.1837,14.9298,14.9371,2403500.0
2009-01-21 11:00:00,20.58,20.71,20.57,20.69,928300.0,14.9298,15.0241,14.9225,15.0096,928300.0
2009-01-21 11:30:00,20.7,20.86,20.7,20.74,1126100.0,15.0169,15.1329,15.0169,15.0459,1126100.0
2009-01-21 12:00:00,20.75,20.88,20.7,20.73,722900.0,15.0531,15.1474,15.0169,15.0386,722900.0
2009-01-21 12:30:00,20.73,20.83,20.68,20.83,407900.0,15.0386,15.1112,15.0023,15.1112,407900.0
2009-01-21 13:00:00,20.82,20.9,20.66,20.68,578200.0,15.1039,15.1619,14.9878,15.0023,578200.0
2009-01-21 13:30:00,20.68,20.95,20.67,20.94,867300.0,15.0023,15.1982,14.9951,15.191,867300.0
2009-01-21 14:00:00,20.94,21.04,20.87,21.01,1530300.0,15.191,15.2635,15.1402,15.2417,1530300.0
2009-01-21 14:30:00,21.0,21.26,21.0,21.24,913100.0,15.2345,15.4231,15.2345,15.4086,913100.0
2009-01-21 15:00:00,21.24,21.38,21.13,21.18,655700.0,15.4086,15.5102,15.3288,15.3651,655700.0
2009-01-21 15:30:00,21.19,21.44,21.13,21.37,1410300.0,15.3723,15.5537,15.3288,15.5029,1410300.0
2009-01-21 16:00:00,21.34,21.36,21.34,21.36,38600.0,15.4811,15.4956,15.4811,15.4956,38600.0
2009-01-22 09:30:00,21.04,21.04,20.78,20.85,2094000.0,15.2635,15.2635,15.0749,15.1257,2094000.0
2009-01-22 10:00:00,20.84,21.17,20.83,21.06,1246700.0,15.1184,15.3578,15.1112,15.278,1246700.0
2009-01-22 10:30:00,21.06,21.07,20.92,20.93,1800900.0,15.278,15.2853,15.1764,15.1837,1800900.0
2009-01-22 11:00:00,20.92,20.99,20.85,20.9,878900.0,15.1764,15.2272,15.1257,15.1619,878900.0
2009-01-22 11:30:00,20.88,20.89,20.71,20.71,524500.0,15.1474,15.1547,15.0241,15.0241,524500.0
2009-01-22 12:00:00,20.72,20.81,20.67,20.81,1193800.0,15.0314,15.0966,14.9951,15.0966,1193800.0
2009-01-22 12:30:00,20.81,20.89,20.74,20.85,711300.0,15.0966,15.1547,15.0459,15.1257,711300.0
2009-01-22 13:00:00,20.83,21.02,20.83,20.93,1358700.0,15.1112,15.249,15.1112,15.1837,1358700.0
2009-01-22 13:30:00,20.93,21.15,20.74,21.15,1834000.0,15.1837,15.3433,15.0459,15.3433,1834000.0
2009-01-22 14:00:00,21.15,21.48,21.09,21.32,1591800.0,15.3433,15.5827,15.2998,15.4666,1591800.0
2009-01-22 14:30:00,21.32,21.42,21.17,21.34,1298300.0,15.4666,15.5392,15.3578,15.4811,1298300.0
2009-01-22 15:00:00,21.33,21.34,21.02,21.19,1308600.0,15.4739,15.4811,15.249,15.3723,1308600.0
2009-01-22 15:30:00,21.19,21.42,21.05,21.27,1837800.0,15.3723,15.5392,15.2708,15.4304,1837800.0
2009-01-22 16:00:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-23 09:30:00,20.69,20.85,20.57,20.76,1203700.0,15.0096,15.1257,14.9225,15.0604,1203700.0
2009-01-23 10:00:00,20.76,20.9,20.64,20.73,700400.0,15.0604,15.1619,14.9733,15.0386,700400.0
2009-01-23 10:30:00,20.72,20.73,20.55,20.64,805100.0,15.0314,15.0386,14.908,14.9733,805100.0
2009-01-23 11:00:00,20.65,20.96,20.64,20.83,1097700.0,14.9806,15.2055,14.9733,15.1112,1097700.0
2009-01-23 11:30:00,20.84,20.92,20.64,20.68,670700.0,15.1184,15.1764,14.9733,15.0023,670700.0
2009-01-23 12:00:00,20.68,20.85,20.66,20.8,926400.0,15.0023,15.1257,14.9878,15.0894,926400.0
2009-01-23 12:30:00,20.78,20.82,20.64,20.72,659800.0,15.0749,15.1039,14.9733,15.0314,659800.0
2009-01-23 13:00:00,20.7,20.96,20.65,20.89,1292400.0,15.0169,15.2055,14.9806,15.1547,1292400.0
2009-01-23 13:30:00,20.89,21.03,20.87,21.03,1438300.0,15.1547,15.2562,15.1402,15.2562,1438300.0
2009-01-23 14:00:00,21.03,21.08,20.87,20.93,949000.0,15.2562,15.2925,15.1402,15.1837,949000.0
2009-01-23 14:30:00,20.94,20.95,20.58,20.64,1643700.0,15.191,15.1982,14.9298,14.9733,1643700.0
2009-01-23 15:00:00,20.64,20.76,20.54,20.61,4226600.0,14.9733,15.0604,14.9008,14.9516,4226600.0
2009-01-23 15:30:00,20.6,20.76,20.58,20.67,1913000.0,14.9443,15.0604,14.9298,14.9951,1913000.0
2009-01-23 16:00:00,20.63,20.63,20.63,20.63,1900.0,14.9661,14.9661,14.9661,14.9661,1900.0
2009-01-26 09:30:00,20.64,20.96,20.5,20.93,3216000.0,14.9733,15.2055,14.8718,15.1837,3216000.0
2009-01-26 10:00:00,20.94,21.28,20.94,21.2,2479200.0,15.191,15.4376,15.191,15.3796,2479200.0
2009-01-26 10:30:00,21.21,21.24,21.12,21.16,680700.0,15.3868,15.4086,15.3215,15.3506,680700.0
2009-01-26 11:00:00,21.16,21.23,21.02,21.08,2085700.0,15.3506,15.4013,15.249,15.2925,2085700.0
2009-01-26 11:30:00,21.08,21.11,20.94,20.97,665300.0,15.2925,15.3143,15.191,15.2127,665300.0
2009-01-26 12:00:00,20.98,21.04,20.91,21.01,670100.0,15.22,15.2635,15.1692,15.2417,670100.0
2009-01-26 12:30:00,21.01,21.05,20.91,20.96,2508800.0,15.2417,15.2708,15.1692,15.2055,2508800.0
2009-01-26 13:00:00,20.95,21.01,20.86,20.96,652700.0,15.1982,15.2417,15.1329,15.2055,652700.0
2009-01-26 13:30:00,20.96,20.96,20.76,20.78,970100.0,15.2055,15.2055,15.0604,15.0749,970100.0
2009-01-26 14:00:00,20.78,20.78,20.58,20.64,1070300.0,15.0749,15.0749,14.9298,14.9733,1070300.0
2009-01-26 14:30:00,20.65,20.88,20.65,20.86,1524700.0,14.9806,15.1474,14.9806,15.1329,1524700.0
2009-01-26 15:00:00,20.86,21.05,20.85,20.99,1595100.0,15.1329,15.2708,15.1257,15.2272,1595100.0
2009-01-26 15:30:00,20.99,21.02,20.79,20.89,1442200.0,15.2272,15.249,15.0821,15.1547,1442200.0
2009-01-26 16:00:00,20.87,20.94,20.82,20.82,3100.0,15.1402,15.191,15.1039,15.1039,3100.0
2009-01-27 09:30:00,21.05,21.36,21.03,21.26,2627200.0,15.2708,15.4956,15.2562,15.4231,2627200.0
2009-01-27 10:00:00,21.25,21.28,20.98,21.06,1117200.0,15.4158,15.4376,15.22,15.278,1117200.0
2009-01-27 10:30:00,21.06,21.1,20.97,21.1,1734600.0,15.278,15.307,15.2127,15.307,1734600.0
2009-01-27 11:00:00,21.09,21.23,21.06,21.23,535100.0,15.2998,15.4013,15.278,15.4013,535100.0
2009-01-27 11:30:00,21.23,21.25,21.12,21.13,322000.0,15.4013,15.4158,15.3215,15.3288,322000.0
2009-01-27 12:00:00,21.13,21.36,21.11,21.34,501000.0,15.3288,15.4956,15.3143,15.4811,501000.0
2009-01-27 12:30:00,21.34,21.37,21.27,21.3,263800.0,15.4811,15.5029,15.4304,15.4521,263800.0
2009-01-27 13:00:00,21.29,21.33,21.17,21.21,2325600.0,15.4449,15.4739,15.3578,15.3868,2325600.0
2009-01-27 13:30:00,21.2,21.28,21.14,21.14,504100.0,15.3796,15.4376,15.336,15.336,504100.0
2009-01-27 14:00:00,21.13,21.2,21.09,21.14,587100.0,15.3288,15.3796,15.2998,15.336,587100.0
2009-01-27 14:30:00,21.14,21.32,21.11,21.31,489000.0,15.336,15.4666,15.3143,15.4594,489000.0
2009-01-27 15:00:00,21.31,21.39,21.2,21.35,2308600.0,15.4594,15.5174,15.3796,15.4884,2308600.0
2009-01-27 15:30:00,21.36,21.36,21.25,21.31,1134900.0,15.4956,15.4956,15.4158,15.4594,1134900.0
2009-01-27 16:00:00,21.25,21.29,21.25,21.29,900.0,15.4158,15.4449,15.4158,15.4449,900.0
2009-01-28 09:30:00,21.82,21.89,21.65,21.73,1256000.0,15.8294,15.8801,15.706,15.7641,1256000.0
2009-01-28 10:00:00,21.73,21.8,21.68,21.8,800400.0,15.7641,15.8148,15.7278,15.8148,800400.0
2009-01-28 10:30:00,21.8,21.9,21.79,21.88,1537900.0,15.8148,15.8874,15.8076,15.8729,1537900.0
2009-01-28 11:00:00,21.88,21.97,21.86,21.86,1550900.0,15.8729,15.9382,15.8584,15.8584,1550900.0
2009-01-28 11:30:00,21.87,21.89,21.76,21.79,485200.0,15.8656,15.8801,15.7858,15.8076,485200.0
2009-01-28 12:00:00,21.8,21.86,21.77,21.83,1442700.0,15.8148,15.8584,15.7931,15.8366,1442700.0
2009-01-28 12:30:00,21.84,21.86,21.82,21.83,275300.0,15.8439,15.8584,15.8294,15.8366,275300.0
2009-01-28 13:00:00,21.84,21.98,21.8,21.97,412400.0,15.8439,15.9454,15.8148,15.9382,412400.0
2009-01-28 13:30:00,21.97,22.04,21.94,21.95,548300.0,15.9382,15.989,15.9164,15.9237,548300.0
2009-01-28 14:00:00,21.93,22.1,21.9,21.98,1129300.0,15.9092,16.0325,15.8874,15.9454,1129300.0
2009-01-28 14:30:00,21.98,22.0,21.84,21.98,2256700.0,15.9454,15.9599,15.8439,15.9454,2256700.0
2009-01-28 15:00:00,21.99,22.04,21.71,21.76,2693600.0,15.9527,15.989,15.7496,15.7858,2693600.0
2009-01-28 15:30:00,21.76,21.91,21.72,21.87,1438000.0,15.7858,15.8946,15.7568,15.8656,1438000.0
2009-01-28 16:00:00,21.87,21.87,21.82,21.86,9900.0,15.8656,15.8656,15.8294,15.8584,9900.0
2009-01-29 09:30:00,21.73,21.73,21.31,21.34,860100.0,15.7641,15.7641,15.4594,15.4811,860100.0
2009-01-29 10:00:00,21.33,21.38,21.22,21.38,1409500.0,15.4739,15.5102,15.3941,15.5102,1409500.0
2009-01-29 10:30:00,21.37,21.47,21.26,21.46,383100.0,15.5029,15.5754,15.4231,15.5682,383100.0
2009-01-29 11:00:00,21.44,21.45,21.35,21.35,285600.0,15.5537,15.5609,15.4884,15.4884,285600.0
2009-01-29 11:30:00,21.34,21.37,21.29,21.35,295600.0,15.4811,15.5029,15.4449,15.4884,295600.0
2009-01-29 12:00:00,21.34,21.34,21.25,21.31,277800.0,15.4811,15.4811,15.4158,15.4594,277800.0
2009-01-29 12:30:00,21.3,21.33,21.1,21.12,462400.0,15.4521,15.4739,15.307,15.3215,462400.0
2009-01-29 13:00:00,21.13,21.19,21.08,21.19,1593500.0,15.3288,15.3723,15.2925,15.3723,1593500.0
2009-01-29 13:30:00,21.19,21.2,21.05,21.11,1998400.0,15.3723,15.3796,15.2708,15.3143,1998400.0
2009-01-29 14:00:00,21.12,21.21,21.11,21.2,490300.0,15.3215,15.3868,15.3143,15.3796,490300.0
2009-01-29 14:30:00,21.19,21.22,21.12,21.14,392100.0,15.3723,15.3941,15.3215,15.336,392100.0
2009-01-29 15:00:00,21.14,21.23,21.07,21.11,1080300.0,15.336,15.4013,15.2853,15.3143,1080300.0
2009-01-29 15:30:00,21.1,21.11,20.99,21.08,1590400.0,15.307,15.3143,15.2272,15.2925,1590400.0
2009-01-29 16:00:00,21.06,21.06,21.06,21.06,800.0,15.278,15.278,15.278,15.278,800.0
2009-01-30 09:30:00,21.12,21.23,20.92,20.92,668000.0,15.3215,15.4013,15.1764,15.1764,668000.0
2009-01-30 10:00:00,20.92,20.95,20.77,20.78,573900.0,15.1764,15.1982,15.0676,15.0749,573900.0
2009-01-30 10:30:00,20.78,20.78,20.67,20.74,662300.0,15.0749,15.0749,14.9951,15.0459,662300.0
2009-01-30 11:00:00,20.75,20.81,20.58,20.62,587500.0,15.0531,15.0966,14.9298,14.9588,587500.0
2009-01-30 11:30:00,20.62,20.64,20.56,20.58,273400.0,14.9588,14.9733,14.9153,14.9298,273400.0
2009-01-30 12:00:00,20.59,20.71,20.53,20.68,252700.0,14.9371,15.0241,14.8935,15.0023,252700.0
2009-01-30 12:30:00,20.69,20.73,20.64,20.72,335100.0,15.0096,15.0386,14.9733,15.0314,335100.0
2009-01-30 13:00:00,20.72,20.83,20.59,20.64,389800.0,15.0314,15.1112,14.9371,14.9733,389800.0
2009-01-30 13:30:00,20.64,20.66,20.52,20.63,411400.0,14.9733,14.9878,14.8863,14.9661,411400.0
2009-01-30 14:00:00,20.63,20.72,20.58,20.68,568900.0,14.9661,15.0314,14.9298,15.0023,568900.0
2009-01-30 14:30:00,20.68,20.73,20.55,20.61,509200.0,15.0023,15.0386,14.908,14.9516,509200.0
2009-01-30 15:00:00,20.62,20.68,20.46,20.46,853600.0,14.9588,15.0023,14.8427,14.8427,853600.0
2009-01-30 15:30:00,20.46,20.64,20.4,20.6,1675900.0,14.8427,14.9733,14.7992,14.9443,1675900.0
2009-01-30 16:00:00,20.57,20.61,20.5,20.5,18600.0,14.9225,14.9516,14.8718,14.8718,18600.0
2009-02-02 09:30:00,20.29,20.33,19.85,19.92,1419700.0,14.7194,14.7484,14.4002,14.451,1419700.0
2009-02-02 10:00:00,19.92,20.18,19.92,20.13,965400.0,14.451,14.6396,14.451,14.6033,965400.0
2009-02-02 10:30:00,20.13,20.15,20.01,20.08,861300.0,14.6033,14.6179,14.5163,14.5671,861300.0
2009-02-02 11:00:00,20.07,20.08,19.97,20.01,511200.0,14.5598,14.5671,14.4873,14.5163,511200.0
2009-02-02 11:30:00,20.01,20.11,19.97,20.07,527700.0,14.5163,14.5888,14.4873,14.5598,527700.0
2009-02-02 12:00:00,20.09,20.19,20.08,20.11,430500.0,14.5743,14.6469,14.5671,14.5888,430500.0
2009-02-02 12:30:00,20.12,20.3,20.12,20.24,494500.0,14.5961,14.7267,14.5961,14.6831,494500.0
2009-02-02 13:00:00,20.23,20.24,20.04,20.05,1101600.0,14.6759,14.6831,14.5381,14.5453,1101600.0
2009-02-02 13:30:00,20.05,20.08,19.93,19.94,354900.0,14.5453,14.5671,14.4583,14.4655,354900.0
2009-02-02 14:00:00,19.95,19.99,19.91,19.95,288800.0,14.4728,14.5018,14.4437,14.4728,288800.0
2009-02-02 14:30:00,19.95,19.98,19.89,19.89,569900.0,14.4728,14.4945,14.4292,14.4292,569900.0
2009-02-02 15:00:00,19.89,20.07,19.87,20.07,462600.0,14.4292,14.5598,14.4147,14.5598,462600.0
2009-02-02 15:30:00,20.09,20.2,20.06,20.1,846600.0,14.5743,14.6541,14.5526,14.5816,846600.0
2009-02-02 16:00:00,20.14,20.14,19.99,19.99,19400.0,14.6106,14.6106,14.5018,14.5018,19400.0
2009-02-03 09:30:00,20.18,20.38,20.15,20.19,960900.0,14.6396,14.7847,14.6179,14.6469,960900.0
2009-02-03 10:00:00,20.19,20.27,20.1,20.18,1194200.0,14.6469,14.7049,14.5816,14.6396,1194200.0
2009-02-03 10:30:00,20.18,20.31,20.16,20.27,391800.0,14.6396,14.7339,14.6251,14.7049,391800.0
2009-02-03 11:00:00,20.27,20.41,20.27,20.36,515800.0,14.7049,14.8065,14.7049,14.7702,515800.0
2009-02-03 11:30:00,20.37,20.38,20.22,20.23,250200.0,14.7775,14.7847,14.6686,14.6759,250200.0
2009-02-03 12:00:00,20.24,20.27,20.2,20.26,343500.0,14.6831,14.7049,14.6541,14.6977,343500.0
2009-02-03 12:30:00,20.27,20.34,20.24,20.24,298100.0,14.7049,14.7557,14.6831,14.6831,298100.0
2009-02-03 13:00:00,20.24,20.34,20.23,20.3,165500.0,14.6831,14.7557,14.6759,14.7267,165500.0
2009-02-03 13:30:00,20.29,20.39,20.28,20.35,290100.0,14.7194,14.792,14.7122,14.7629,290100.0
2009-02-03 14:00:00,20.35,20.54,20.33,20.45,1474000.0,14.7629,14.9008,14.7484,14.8355,1474000.0
2009-02-03 14:30:00,20.46,20.55,20.43,20.47,1097300.0,14.8427,14.908,14.821,14.85,1097300.0
2009-02-03 15:00:00,20.47,20.61,20.44,20.57,729100.0,14.85,14.9516,14.8282,14.9225,729100.0
2009-02-03 15:30:00,20.57,20.59,20.49,20.5,636200.0,14.9225,14.9371,14.8645,14.8718,636200.0
2009-02-03 16:00:00,20.51,20.51,20.42,20.42,2500.0,14.879,14.879,14.8137,14.8137,2500.0
2009-02-04 09:30:00,20.73,20.76,20.57,20.76,383200.0,15.0386,15.0604,14.9225,15.0604,383200.0
2009-02-04 10:00:00,20.77,20.93,20.77,20.89,1562900.0,15.0676,15.1837,15.0676,15.1547,1562900.0
2009-02-04 10:30:00,20.89,20.98,20.84,20.89,1073200.0,15.1547,15.22,15.1184,15.1547,1073200.0
2009-02-04 11:00:00,20.89,20.9,20.79,20.84,492000.0,15.1547,15.1619,15.0821,15.1184,492000.0
2009-02-04 11:30:00,20.84,20.87,20.77,20.78,481300.0,15.1184,15.1402,15.0676,15.0749,481300.0
2009-02-04 12:00:00,20.78,20.81,20.72,20.73,1670000.0,15.0749,15.0966,15.0314,15.0386,1670000.0
2009-02-04 12:30:00,20.72,20.78,20.69,20.71,486700.0,15.0314,15.0749,15.0096,15.0241,486700.0
2009-02-04 13:00:00,20.7,20.76,20.66,20.76,164600.0,15.0169,15.0604,14.9878,15.0604,164600.0
2009-02-04 13:30:00,20.76,20.85,20.45,20.57,569900.0,15.0604,15.1257,14.8355,14.9225,569900.0
2009-02-04 14:00:00,20.55,20.56,20.42,20.49,935100.0,14.908,14.9153,14.8137,14.8645,935100.0
2009-02-04 14:30:00,20.49,20.58,20.41,20.54,616600.0,14.8645,14.9298,14.8065,14.9008,616600.0
2009-02-04 15:00:00,20.55,20.6,20.44,20.5,725700.0,14.908,14.9443,14.8282,14.8718,725700.0
2009-02-04 15:30:00,20.51,20.53,20.44,20.44,700300.0,14.879,14.8935,14.8282,14.8282,700300.0
2009-02-04 16:00:00,20.44,20.44,20.4,20.44,2600.0,14.8282,14.8282,14.7992,14.8282,2600.0
2009-02-05 09:30:00,20.25,20.35,20.07,20.08,902400.0,14.6904,14.7629,14.5598,14.5671,902400.0
2009-02-05 10:00:00,20.07,20.17,20.04,20.09,676200.0,14.5598,14.6324,14.5381,14.5743,676200.0
2009-02-05 10:30:00,20.09,20.56,20.07,20.47,959100.0,14.5743,14.9153,14.5598,14.85,959100.0
2009-02-05 11:00:00,20.48,20.6,20.45,20.54,599700.0,14.8573,14.9443,14.8355,14.9008,599700.0
2009-02-05 11:30:00,20.53,20.71,20.53,20.7,448700.0,14.8935,15.0241,14.8935,15.0169,448700.0
2009-02-05 12:00:00,20.71,20.9,20.71,20.72,2104300.0,15.0241,15.1619,15.0241,15.0314,2104300.0
2009-02-05 12:30:00,20.71,20.8,20.66,20.77,565300.0,15.0241,15.0894,14.9878,15.0676,565300.0
2009-02-05 13:00:00,20.78,20.83,20.63,20.64,1308300.0,15.0749,15.1112,14.9661,14.9733,1308300.0
2009-02-05 13:30:00,20.64,20.74,20.64,20.67,309100.0,14.9733,15.0459,14.9733,14.9951,309100.0
2009-02-05 14:00:00,20.66,20.84,20.66,20.84,378900.0,14.9878,15.1184,14.9878,15.1184,378900.0
2009-02-05 14:30:00,20.85,20.87,20.66,20.69,547000.0,15.1257,15.1402,14.9878,15.0096,547000.0
2009-02-05 15:00:00,20.69,20.76,20.6,20.75,1906200.0,15.0096,15.0604,14.9443,15.0531,1906200.0
2009-02-05 15:30:00,20.76,20.78,20.63,20.66,918200.0,15.0604,15.0749,14.9661,14.9878,918200.0
2009-02-05 16:00:00,20.64,20.7,20.64,20.7,1400.0,14.9733,15.0169,14.9733,15.0169,1400.0
2009-02-06 09:30:00,20.85,21.16,20.71,21.13,651400.0,15.1257,15.3506,15.0241,15.3288,651400.0
2009-02-06 10:00:00,21.13,21.15,21.03,21.1,808200.0,15.3288,15.3433,15.2562,15.307,808200.0
2009-02-06 10:30:00,21.1,21.12,21.02,21.07,864900.0,15.307,15.3215,15.249,15.2853,864900.0
2009-02-06 11:00:00,21.07,21.24,21.07,21.14,882700.0,15.2853,15.4086,15.2853,15.336,882700.0
2009-02-06 11:30:00,21.14,21.19,21.11,21.16,294500.0,15.336,15.3723,15.3143,15.3506,294500.0
2009-02-06 12:00:00,21.15,21.15,21.02,21.04,246400.0,15.3433,15.3433,15.249,15.2635,246400.0
2009-02-06 12:30:00,21.04,21.17,21.04,21.15,1429500.0,15.2635,15.3578,15.2635,15.3433,1429500.0
2009-02-06 13:00:00,21.15,21.28,21.12,21.26,1043200.0,15.3433,15.4376,15.3215,15.4231,1043200.0
2009-02-06 13:30:00,21.26,21.31,21.23,21.25,682000.0,15.4231,15.4594,15.4013,15.4158,682000.0
2009-02-06 14:00:00,21.25,21.27,21.16,21.23,1374300.0,15.4158,15.4304,15.3506,15.4013,1374300.0
2009-02-06 14:30:00,21.24,21.28,21.1,21.15,1598100.0,15.4086,15.4376,15.307,15.3433,1598100.0
2009-02-06 15:00:00,21.14,21.16,21.0,21.13,969200.0,15.336,15.3506,15.2345,15.3288,969200.0
2009-02-06 15:30:00,21.13,21.27,21.12,21.16,1287700.0,15.3288,15.4304,15.3215,15.3506,1287700.0
2009-02-06 16:00:00,21.14,21.14,21.08,21.1,20700.0,15.336,15.336,15.2925,15.307,20700.0
2009-02-09 09:30:00,21.19,21.34,21.05,21.3,576700.0,15.3723,15.4811,15.2708,15.4521,576700.0
2009-02-09 10:00:00,21.3,21.33,21.17,21.27,490000.0,15.4521,15.4739,15.3578,15.4304,490000.0
2009-02-09 10:30:00,21.27,21.66,21.25,21.66,784900.0,15.4304,15.7133,15.4158,15.7133,784900.0
2009-02-09 11:00:00,21.66,21.68,21.53,21.56,753400.0,15.7133,15.7278,15.619,15.6407,753400.0
2009-02-09 11:30:00,21.56,21.56,21.48,21.54,472800.0,15.6407,15.6407,15.5827,15.6262,472800.0
2009-02-09 12:00:00,21.55,21.65,21.52,21.64,568400.0,15.6335,15.706,15.6117,15.6988,568400.0
2009-02-09 12:30:00,21.64,21.68,21.58,21.66,570200.0,15.6988,15.7278,15.6552,15.7133,570200.0
2009-02-09 13:00:00,21.66,21.72,21.61,21.61,453600.0,15.7133,15.7568,15.677,15.677,453600.0
2009-02-09 13:30:00,21.61,21.61,21.49,21.6,727600.0,15.677,15.677,15.59,15.6698,727600.0
2009-02-09 14:00:00,21.6,21.64,21.42,21.45,306900.0,15.6698,15.6988,15.5392,15.5609,306900.0
2009-02-09 14:30:00,21.46,21.52,21.42,21.49,425800.0,15.5682,15.6117,15.5392,15.59,425800.0
2009-02-09 15:00:00,21.49,21.64,21.46,21.64,588400.0,15.59,15.6988,15.5682,15.6988,588400.0
2009-02-09 15:30:00,21.64,21.67,21.55,21.59,1575600.0,15.6988,15.7205,15.6335,15.6625,1575600.0
2009-02-09 16:00:00,21.63,21.63,21.54,21.55,6300.0,15.6915,15.6915,15.6262,15.6335,6300.0
2009-02-10 09:30:00,21.43,21.55,21.32,21.44,362900.0,15.5464,15.6335,15.4666,15.5537,362900.0
2009-02-10 10:00:00,21.44,21.5,21.17,21.21,610600.0,15.5537,15.5972,15.3578,15.3868,610600.0
2009-02-10 10:30:00,21.21,21.31,21.19,21.3,481400.0,15.3868,15.4594,15.3723,15.4521,481400.0
2009-02-10 11:00:00,21.3,21.45,20.9,21.02,1145300.0,15.4521,15.5609,15.1619,15.249,1145300.0
2009-02-10 11:30:00,21.02,21.03,20.5,20.65,1215400.0,15.249,15.2562,14.8718,14.9806,1215400.0
2009-02-10 12:00:00,20.65,20.73,20.63,20.66,472600.0,14.9806,15.0386,14.9661,14.9878,472600.0
2009-02-10 12:30:00,20.66,20.83,20.6,20.79,531000.0,14.9878,15.1112,14.9443,15.0821,531000.0
2009-02-10 13:00:00,20.79,20.79,20.43,20.51,543500.0,15.0821,15.0821,14.821,14.879,543500.0
2009-02-10 13:30:00,20.5,20.61,20.48,20.54,366300.0,14.8718,14.9516,14.8573,14.9008,366300.0
2009-02-10 14:00:00,20.53,20.6,20.4,20.42,323400.0,14.8935,14.9443,14.7992,14.8137,323400.0
2009-02-10 14:30:00,20.41,20.49,20.34,20.34,385400.0,14.8065,14.8645,14.7557,14.7557,385400.0
2009-02-10 15:00:00,20.36,20.51,20.32,20.41,613700.0,14.7702,14.879,14.7412,14.8065,613700.0
2009-02-10 15:30:00,20.4,20.59,20.32,20.45,1334600.0,14.7992,14.9371,14.7412,14.8355,1334600.0
2009-02-10 16:00:00,20.45,20.46,20.33,20.33,124200.0,14.8355,14.8427,14.7484,14.7484,124200.0
2009-02-11 09:30:00,20.57,20.76,20.52,20.69,579700.0,14.9225,15.0604,14.8863,15.0096,579700.0
2009-02-11 10:00:00,20.69,20.77,20.51,20.51,538000.0,15.0096,15.0676,14.879,14.879,538000.0
2009-02-11 10:30:00,20.5,20.67,20.43,20.65,330700.0,14.8718,14.9951,14.821,14.9806,330700.0
2009-02-11 11:00:00,20.65,20.74,20.56,20.71,372100.0,14.9806,15.0459,14.9153,15.0241,372100.0
2009-02-11 11:30:00,20.72,20.78,20.6,20.62,259200.0,15.0314,15.0749,14.9443,14.9588,259200.0
2009-02-11 12:00:00,20.62,20.67,20.54,20.62,191000.0,14.9588,14.9951,14.9008,14.9588,191000.0
2009-02-11 12:30:00,20.62,20.73,20.57,20.6,343300.0,14.9588,15.0386,14.9225,14.9443,343300.0
2009-02-11 13:00:00,20.6,20.65,20.54,20.59,325600.0,14.9443,14.9806,14.9008,14.9371,325600.0
2009-02-11 13:30:00,20.58,20.58,20.35,20.39,214200.0,14.9298,14.9298,14.7629,14.792,214200.0
2009-02-11 14:00:00,20.39,20.53,20.36,20.51,555900.0,14.792,14.8935,14.7702,14.879,555900.0
2009-02-11 14:30:00,20.5,20.73,20.48,20.7,1022900.0,14.8718,15.0386,14.8573,15.0169,1022900.0
2009-02-11 15:00:00,20.7,20.73,20.58,20.62,962000.0,15.0169,15.0386,14.9298,14.9588,962000.0
2009-02-11 15:30:00,20.61,20.66,20.48,20.59,661900.0,14.9516,14.9878,14.8573,14.9371,661900.0
2009-02-11 16:00:00,20.57,20.57,20.47,20.47,1700.0,14.9225,14.9225,14.85,14.85,1700.0
2009-02-12 09:30:00,20.29,20.3,19.88,19.92,720800.0,14.7194,14.7267,14.422,14.451,720800.0
2009-02-12 10:00:00,19.92,20.03,19.81,20.02,1301300.0,14.451,14.5308,14.3712,14.5235,1301300.0
2009-02-12 10:30:00,20.02,20.1,19.93,20.04,458400.0,14.5235,14.5816,14.4583,14.5381,458400.0
2009-02-12 11:00:00,20.04,20.07,19.89,20.01,498400.0,14.5381,14.5598,14.4292,14.5163,498400.0
2009-02-12 11:30:00,20.01,20.19,20.01,20.07,2069700.0,14.5163,14.6469,14.5163,14.5598,2069700.0
2009-02-12 12:00:00,20.06,20.19,20.06,20.17,390600.0,14.5526,14.6469,14.5526,14.6324,390600.0
2009-02-12 12:30:00,20.17,20.18,20.08,20.08,297000.0,14.6324,14.6396,14.5671,14.5671,297000.0
2009-02-12 13:00:00,20.08,20.08,19.93,19.97,440100.0,14.5671,14.5671,14.4583,14.4873,440100.0
2009-02-12 13:30:00,19.97,20.02,19.86,20.01,749800.0,14.4873,14.5235,14.4075,14.5163,749800.0
2009-02-12 14:00:00,20.0,20.05,19.89,19.92,736900.0,14.509,14.5453,14.4292,14.451,736900.0
2009-02-12 14:30:00,19.91,19.95,19.74,19.76,906700.0,14.4437,14.4728,14.3204,14.3349,906700.0
2009-02-12 15:00:00,19.76,20.14,19.7,20.14,1882900.0,14.3349,14.6106,14.2914,14.6106,1882900.0
2009-02-12 15:30:00,20.14,20.4,20.03,20.34,2145000.0,14.6106,14.7992,14.5308,14.7557,2145000.0
2009-02-12 16:00:00,20.31,20.42,20.29,20.42,9700.0,14.7339,14.8137,14.7194,14.8137,9700.0
2009-02-13 09:30:00,20.41,20.53,20.32,20.53,1116900.0,14.8065,14.8935,14.7412,14.8935,1116900.0
2009-02-13 10:00:00,20.53,20.63,20.47,20.63,780700.0,14.8935,14.9661,14.85,14.9661,780700.0
2009-02-13 10:30:00,20.63,20.76,20.63,20.69,1045500.0,14.9661,15.0604,14.9661,15.0096,1045500.0
2009-02-13 11:00:00,20.69,20.69,20.45,20.5,747800.0,15.0096,15.0096,14.8355,14.8718,747800.0
2009-02-13 11:30:00,20.49,20.54,20.36,20.39,547300.0,14.8645,14.9008,14.7702,14.792,547300.0
2009-02-13 12:00:00,20.38,20.46,20.35,20.45,465300.0,14.7847,14.8427,14.7629,14.8355,465300.0
2009-02-13 12:30:00,20.45,20.47,20.3,20.35,377600.0,14.8355,14.85,14.7267,14.7629,377600.0
2009-02-13 13:00:00,20.34,20.43,20.32,20.41,273100.0,14.7557,14.821,14.7412,14.8065,273100.0
2009-02-13 13:30:00,20.41,20.61,20.39,20.56,520400.0,14.8065,14.9516,14.792,14.9153,520400.0
2009-02-13 14:00:00,20.56,20.61,20.45,20.51,543900.0,14.9153,14.9516,14.8355,14.879,543900.0
2009-02-13 14:30:00,20.5,20.54,20.43,20.48,485300.0,14.8718,14.9008,14.821,14.8573,485300.0
2009-02-13 15:00:00,20.49,20.52,20.32,20.45,447000.0,14.8645,14.8863,14.7412,14.8355,447000.0
2009-02-13 15:30:00,20.45,20.53,20.34,20.34,1030100.0,14.8355,14.8935,14.7557,14.7557,1030100.0
2009-02-13 16:00:00,20.33,20.36,20.23,20.36,20200.0,14.7484,14.7702,14.6759,14.7702,20200.0
2009-02-17 09:30:00,19.64,19.82,19.28,19.41,3173300.0,14.2479,14.3785,13.9867,14.081,3173300.0
2009-02-17 10:00:00,19.4,19.53,19.39,19.51,1937200.0,14.0738,14.1681,14.0665,14.1536,1937200.0
2009-02-17 10:30:00,19.52,19.64,19.47,19.58,1497000.0,14.1608,14.2479,14.1245,14.2043,1497000.0
2009-02-17 11:00:00,19.57,19.61,19.51,19.51,482200.0,14.1971,14.2261,14.1536,14.1536,482200.0
2009-02-17 11:30:00,19.51,19.51,19.41,19.43,648700.0,14.1536,14.1536,14.081,14.0955,648700.0
2009-02-17 12:00:00,19.44,19.5,19.4,19.46,461900.0,14.1028,14.1463,14.0738,14.1173,461900.0
2009-02-17 12:30:00,19.46,19.53,19.46,19.52,1599600.0,14.1173,14.1681,14.1173,14.1608,1599600.0
2009-02-17 13:00:00,19.53,19.54,19.38,19.42,736600.0,14.1681,14.1753,14.0593,14.0883,736600.0
2009-02-17 13:30:00,19.42,19.61,19.38,19.49,716200.0,14.0883,14.2261,14.0593,14.1391,716200.0
2009-02-17 14:00:00,19.49,19.59,19.45,19.49,351600.0,14.1391,14.2116,14.11,14.1391,351600.0
2009-02-17 14:30:00,19.49,19.63,19.46,19.51,756800.0,14.1391,14.2406,14.1173,14.1536,756800.0
2009-02-17 15:00:00,19.5,19.56,19.39,19.43,1100200.0,14.1463,14.1898,14.0665,14.0955,1100200.0
2009-02-17 15:30:00,19.43,19.69,19.38,19.39,2047600.0,14.0955,14.2841,14.0593,14.0665,2047600.0
2009-02-17 16:00:00,19.38,19.5,19.31,19.45,131400.0,14.0593,14.1463,14.0085,14.11,131400.0
2009-02-18 09:30:00,19.47,19.63,19.27,19.27,470900.0,14.1245,14.2406,13.9795,13.9795,470900.0
2009-02-18 10:00:00,19.28,19.32,19.13,19.29,1025800.0,13.9867,14.0157,13.8779,13.994,1025800.0
2009-02-18 10:30:00,19.3,19.42,19.26,19.33,835900.0,14.0012,14.0883,13.9722,14.023,835900.0
2009-02-18 11:00:00,19.33,19.57,19.27,19.53,614100.0,14.023,14.1971,13.9795,14.1681,614100.0
2009-02-18 11:30:00,19.53,19.59,19.47,19.54,357700.0,14.1681,14.2116,14.1245,14.1753,357700.0
2009-02-18 12:00:00,19.53,19.66,19.51,19.54,464200.0,14.1681,14.2624,14.1536,14.1753,464200.0
2009-02-18 12:30:00,19.55,19.58,19.42,19.51,417300.0,14.1826,14.2043,14.0883,14.1536,417300.0
2009-02-18 13:00:00,19.51,19.57,19.36,19.43,696800.0,14.1536,14.1971,14.0447,14.0955,696800.0
2009-02-18 13:30:00,19.43,19.43,19.28,19.32,1813400.0,14.0955,14.0955,13.9867,14.0157,1813400.0
2009-02-18 14:00:00,19.32,19.41,19.23,19.34,512300.0,14.0157,14.081,13.9504,14.0302,512300.0
2009-02-18 14:30:00,19.34,19.44,19.25,19.44,445300.0,14.0302,14.1028,13.9649,14.1028,445300.0
2009-02-18 15:00:00,19.44,19.48,19.29,19.31,1477300.0,14.1028,14.1318,13.994,14.0085,1477300.0
2009-02-18 15:30:00,19.31,19.42,19.29,19.32,2005100.0,14.0085,14.0883,13.994,14.0157,2005100.0
2009-02-18 16:00:00,19.34,19.34,19.25,19.28,17700.0,14.0302,14.0302,13.9649,13.9867,17700.0
2009-02-19 09:30:00,19.6,19.66,19.45,19.6,1842700.0,14.2189,14.2624,14.11,14.2189,1842700.0
2009-02-19 10:00:00,19.6,19.61,19.41,19.47,2088600.0,14.2189,14.2261,14.081,14.1245,2088600.0
2009-02-19 10:30:00,19.47,19.49,19.38,19.38,653100.0,14.1245,14.1391,14.0593,14.0593,653100.0
2009-02-19 11:00:00,19.38,19.5,19.34,19.4,567400.0,14.0593,14.1463,14.0302,14.0738,567400.0
2009-02-19 11:30:00,19.4,19.4,19.22,19.24,324500.0,14.0738,14.0738,13.9432,13.9577,324500.0
2009-02-19 12:00:00,19.24,19.25,19.15,19.18,415600.0,13.9577,13.9649,13.8924,13.9142,415600.0
2009-02-19 12:30:00,19.18,19.25,19.16,19.23,303800.0,13.9142,13.9649,13.8997,13.9504,303800.0
2009-02-19 13:00:00,19.23,19.38,19.2,19.38,247000.0,13.9504,14.0593,13.9287,14.0593,247000.0
2009-02-19 13:30:00,19.37,19.37,19.21,19.22,155400.0,14.052,14.052,13.9359,13.9432,155400.0
2009-02-19 14:00:00,19.23,19.28,19.15,19.19,481600.0,13.9504,13.9867,13.8924,13.9214,481600.0
2009-02-19 14:30:00,19.19,19.2,19.06,19.15,489800.0,13.9214,13.9287,13.8271,13.8924,489800.0
2009-02-19 15:00:00,19.15,19.2,19.0,19.09,748300.0,13.8924,13.9287,13.7836,13.8489,748300.0
2009-02-19 15:30:00,19.09,19.13,18.93,19.0,1530500.0,13.8489,13.8779,13.7328,13.7836,1530500.0
2009-02-19 16:00:00,18.91,19.07,18.91,19.06,84800.0,13.7183,13.8344,13.7183,13.8271,84800.0
2009-02-20 09:30:00,18.65,18.73,18.5,18.64,1190300.0,13.5297,13.5877,13.4209,13.5224,1190300.0
2009-02-20 10:00:00,18.65,18.83,18.59,18.68,952100.0,13.5297,13.6603,13.4861,13.5514,952100.0
2009-02-20 10:30:00,18.67,18.73,18.54,18.59,908200.0,13.5442,13.5877,13.4499,13.4861,908200.0
2009-02-20 11:00:00,18.59,18.62,18.44,18.45,573900.0,13.4861,13.5079,13.3773,13.3846,573900.0
2009-02-20 11:30:00,18.45,18.53,18.4,18.46,423900.0,13.3846,13.4426,13.3483,13.3918,423900.0
2009-02-20 12:00:00,18.46,18.62,18.46,18.54,655800.0,13.3918,13.5079,13.3918,13.4499,655800.0
2009-02-20 12:30:00,18.54,18.58,18.33,18.36,624400.0,13.4499,13.4789,13.2975,13.3193,624400.0
2009-02-20 13:00:00,18.36,18.42,18.27,18.38,537700.0,13.3193,13.3628,13.254,13.3338,537700.0
2009-02-20 13:30:00,18.38,18.49,18.35,18.46,490000.0,13.3338,13.4136,13.312,13.3918,490000.0
2009-02-20 14:00:00,18.45,18.85,18.39,18.62,1295700.0,13.3846,13.6748,13.3411,13.5079,1295700.0
2009-02-20 14:30:00,18.62,18.93,18.61,18.74,6314600.0,13.5079,13.7328,13.5007,13.595,6314600.0
2009-02-20 15:00:00,18.73,18.73,18.55,18.56,1235700.0,13.5877,13.5877,13.4571,13.4644,1235700.0
2009-02-20 15:30:00,18.56,18.7,18.51,18.65,1278200.0,13.4644,13.5659,13.4281,13.5297,1278200.0
2009-02-20 16:00:00,18.61,18.75,18.58,18.58,34400.0,13.5007,13.6022,13.4789,13.4789,34400.0
2009-02-23 09:30:00,18.84,18.94,18.53,18.54,1179100.0,13.6675,13.7401,13.4426,13.4499,1179100.0
2009-02-23 10:00:00,18.54,18.57,18.34,18.4,1081100.0,13.4499,13.4716,13.3048,13.3483,1081100.0
2009-02-23 10:30:00,18.4,18.4,18.2,18.21,703900.0,13.3483,13.3483,13.2032,13.2105,703900.0
2009-02-23 11:00:00,18.21,18.3,18.2,18.25,761500.0,13.2105,13.2758,13.2032,13.2395,761500.0
2009-02-23 11:30:00,18.24,18.24,18.14,18.2,619300.0,13.2322,13.2322,13.1597,13.2032,619300.0
2009-02-23 12:00:00,18.19,18.21,18.14,18.17,493900.0,13.196,13.2105,13.1597,13.1815,493900.0
2009-02-23 12:30:00,18.17,18.17,17.97,17.97,436200.0,13.1815,13.1815,13.0364,13.0364,436200.0
2009-02-23 13:00:00,17.98,18.15,17.97,18.13,400400.0,13.0436,13.1669,13.0364,13.1524,400400.0
2009-02-23 13:30:00,18.12,18.18,18.06,18.12,773200.0,13.1452,13.1887,13.1017,13.1452,773200.0
2009-02-23 14:00:00,18.12,18.25,18.06,18.24,1073400.0,13.1452,13.2395,13.1017,13.2322,1073400.0
2009-02-23 14:30:00,18.23,18.24,17.88,17.88,1012700.0,13.225,13.2322,12.9711,12.9711,1012700.0
2009-02-23 15:00:00,17.88,18.01,17.81,17.87,1226500.0,12.9711,13.0654,12.9203,12.9638,1226500.0
2009-02-23 15:30:00,17.87,17.99,17.77,17.82,1840600.0,12.9638,13.0509,12.8913,12.9275,1840600.0
2009-02-24 09:30:00,17.86,18.04,17.78,17.79,852000.0,12.9566,13.0871,12.8985,12.9058,852000.0
2009-02-24 10:00:00,17.77,17.79,17.64,17.78,1628700.0,12.8913,12.9058,12.797,12.8985,1628700.0
2009-02-24 10:30:00,17.77,18.05,17.77,17.96,612500.0,12.8913,13.0944,12.8913,13.0291,612500.0
2009-02-24 11:00:00,17.95,18.02,17.92,17.96,691200.0,13.0219,13.0726,13.0001,13.0291,691200.0
2009-02-24 11:30:00,17.96,17.97,17.81,17.85,544600.0,13.0291,13.0364,12.9203,12.9493,544600.0
2009-02-24 12:00:00,17.85,17.92,17.8,17.86,592100.0,12.9493,13.0001,12.913,12.9566,592100.0
2009-02-24 12:30:00,17.86,17.99,17.85,17.95,585500.0,12.9566,13.0509,12.9493,13.0219,585500.0
2009-02-24 13:00:00,17.95,18.17,17.89,18.17,519100.0,13.0219,13.1815,12.9783,13.1815,519100.0
2009-02-24 13:30:00,18.17,18.29,18.14,18.29,1210900.0,13.1815,13.2685,13.1597,13.2685,1210900.0
2009-02-24 14:00:00,18.3,18.38,18.2,18.35,585500.0,13.2758,13.3338,13.2032,13.312,585500.0
2009-02-24 14:30:00,18.35,18.41,18.24,18.38,593600.0,13.312,13.3556,13.2322,13.3338,593600.0
2009-02-24 15:00:00,18.38,18.55,18.38,18.47,562000.0,13.3338,13.4571,13.3338,13.3991,562000.0
2009-02-24 15:30:00,18.47,18.5,18.36,18.37,878600.0,13.3991,13.4209,13.3193,13.3265,878600.0
2009-02-25 09:30:00,18.33,18.33,17.93,17.95,743100.0,13.2975,13.2975,13.0073,13.0219,743100.0
2009-02-25 10:00:00,17.94,17.95,17.71,17.86,1630700.0,13.0146,13.0219,12.8477,12.9566,1630700.0
2009-02-25 10:30:00,17.85,17.86,17.68,17.72,601500.0,12.9493,12.9566,12.826,12.855,601500.0
2009-02-25 11:00:00,17.72,17.9,17.71,17.88,753200.0,12.855,12.9856,12.8477,12.9711,753200.0
2009-02-25 11:30:00,17.89,18.02,17.78,17.8,1002900.0,12.9783,13.0726,12.8985,12.913,1002900.0
2009-02-25 12:00:00,17.8,17.85,17.71,17.72,826800.0,12.913,12.9493,12.8477,12.855,826800.0
2009-02-25 12:30:00,17.72,17.78,17.67,17.76,470300.0,12.855,12.8985,12.8187,12.884,470300.0
2009-02-25 13:00:00,17.76,17.85,17.74,17.76,334600.0,12.884,12.9493,12.8695,12.884,334600.0
2009-02-25 13:30:00,17.76,18.09,17.75,18.03,543500.0,12.884,13.1234,12.8768,13.0799,543500.0
2009-02-25 14:00:00,18.04,18.08,17.74,17.89,1066000.0,13.0871,13.1162,12.8695,12.9783,1066000.0
2009-02-25 14:30:00,17.9,18.09,17.83,18.0,1504000.0,12.9856,13.1234,12.9348,13.0581,1504000.0
2009-02-25 15:00:00,18.0,18.28,17.97,18.22,1850300.0,13.0581,13.2613,13.0364,13.2177,1850300.0
2009-02-25 15:30:00,18.22,18.23,17.86,17.87,2220200.0,13.2177,13.225,12.9566,12.9638,2220200.0
2009-02-26 09:30:00,18.21,18.21,17.88,18.06,793600.0,13.2105,13.2105,12.9711,13.1017,793600.0
2009-02-26 10:00:00,18.05,18.17,18.0,18.15,688200.0,13.0944,13.1815,13.0581,13.1669,688200.0
2009-02-26 10:30:00,18.16,18.23,18.09,18.15,696400.0,13.1742,13.225,13.1234,13.1669,696400.0
2009-02-26 11:00:00,18.15,18.17,17.96,17.99,394400.0,13.1669,13.1815,13.0291,13.0509,394400.0
2009-02-26 11:30:00,18.0,18.04,17.94,18.01,664700.0,13.0581,13.0871,13.0146,13.0654,664700.0
2009-02-26 12:00:00,18.01,18.05,17.82,17.87,226700.0,13.0654,13.0944,12.9275,12.9638,226700.0
2009-02-26 12:30:00,17.86,17.94,17.83,17.87,255800.0,12.9566,13.0146,12.9348,12.9638,255800.0
2009-02-26 13:00:00,17.87,17.89,17.7,17.87,1203400.0,12.9638,12.9783,12.8405,12.9638,1203400.0
2009-02-26 13:30:00,17.86,17.98,17.84,17.94,496300.0,12.9566,13.0436,12.9421,13.0146,496300.0
2009-02-26 14:00:00,17.93,17.94,17.78,17.92,254100.0,13.0073,13.0146,12.8985,13.0001,254100.0
2009-02-26 14:30:00,17.91,17.91,17.68,17.74,335900.0,12.9928,12.9928,12.826,12.8695,335900.0
2009-02-26 15:00:00,17.74,17.74,17.56,17.62,1071300.0,12.8695,12.8695,12.7389,12.7825,1071300.0
2009-02-26 15:30:00,17.62,17.77,17.58,17.58,870600.0,12.7825,12.8913,12.7534,12.7534,870600.0
2009-02-27 09:30:00,17.27,17.29,17.07,17.22,1121600.0,12.5286,12.5431,12.3835,12.4923,1121600.0
2009-02-27 10:00:00,17.21,17.47,17.2,17.34,1161600.0,12.485,12.6736,12.4778,12.5793,1161600.0
2009-02-27 10:30:00,17.34,17.43,17.26,17.36,599000.0,12.5793,12.6446,12.5213,12.5938,599000.0
2009-02-27 11:00:00,17.38,17.39,17.24,17.34,369500.0,12.6084,12.6156,12.5068,12.5793,369500.0
2009-02-27 11:30:00,17.35,17.49,17.3,17.45,521700.0,12.5866,12.6882,12.5503,12.6591,521700.0
2009-02-27 12:00:00,17.45,17.5,17.35,17.39,519500.0,12.6591,12.6954,12.5866,12.6156,519500.0
2009-02-27 12:30:00,17.39,17.42,17.31,17.4,454500.0,12.6156,12.6374,12.5576,12.6229,454500.0
2009-02-27 13:00:00,17.4,17.47,17.32,17.39,714500.0,12.6229,12.6736,12.5648,12.6156,714500.0
2009-02-27 13:30:00,17.39,17.62,17.24,17.59,2151400.0,12.6156,12.7825,12.5068,12.7607,2151400.0
2009-02-27 14:00:00,17.6,17.64,17.25,17.27,801400.0,12.7679,12.797,12.514,12.5286,801400.0
2009-02-27 14:30:00,17.27,17.46,17.24,17.4,783600.0,12.5286,12.6664,12.5068,12.6229,783600.0
2009-02-27 15:00:00,17.4,17.4,17.14,17.2,1105900.0,12.6229,12.6229,12.4342,12.4778,1105900.0
2009-02-27 15:30:00,17.19,17.37,17.15,17.16,1145600.0,12.4705,12.6011,12.4415,12.4488,1145600.0
2009-03-02 09:30:00,16.89,16.9,16.58,16.58,792800.0,12.2529,12.2601,12.028,12.028,792800.0
2009-03-02 10:00:00,16.59,16.67,16.45,16.5,981800.0,12.0352,12.0933,11.9337,11.97,981800.0
2009-03-02 10:30:00,16.5,16.5,16.39,16.41,510000.0,11.97,11.97,11.8902,11.9047,510000.0
2009-03-02 11:00:00,16.42,16.46,16.35,16.35,630700.0,11.9119,11.9409,11.8611,11.8611,630700.0
2009-03-02 11:30:00,16.34,16.35,16.15,16.18,636800.0,11.8539,11.8611,11.716,11.7378,636800.0
2009-03-02 12:00:00,16.19,16.26,16.15,16.23,457000.0,11.7451,11.7958,11.716,11.7741,457000.0
2009-03-02 12:30:00,16.23,16.26,16.12,16.14,384800.0,11.7741,11.7958,11.6943,11.7088,384800.0
2009-03-02 13:00:00,16.15,16.23,16.13,16.18,394000.0,11.716,11.7741,11.7015,11.7378,394000.0
2009-03-02 13:30:00,16.18,16.29,16.14,16.28,247400.0,11.7378,11.8176,11.7088,11.8104,247400.0
2009-03-02 14:00:00,16.29,16.31,16.16,16.19,422100.0,11.8176,11.8321,11.7233,11.7451,422100.0
2009-03-02 14:30:00,16.19,16.32,16.13,16.14,955000.0,11.7451,11.8394,11.7015,11.7088,955000.0
2009-03-02 15:00:00,16.14,16.15,16.02,16.09,712700.0,11.7088,11.716,11.6217,11.6725,712700.0
2009-03-02 15:30:00,16.09,16.16,16.01,16.03,2021300.0,11.6725,11.7233,11.6145,11.629,2021300.0
2009-03-03 09:30:00,16.44,16.49,16.02,16.05,1007000.0,11.9264,11.9627,11.6217,11.6435,1007000.0
2009-03-03 10:00:00,16.05,16.09,15.93,16.05,1533500.0,11.6435,11.6725,11.5564,11.6435,1533500.0
2009-03-03 10:30:00,16.04,16.11,15.93,15.95,495800.0,11.6362,11.687,11.5564,11.571,495800.0
2009-03-03 11:00:00,15.95,15.98,15.78,15.92,483000.0,11.571,11.5927,11.4476,11.5492,483000.0
2009-03-03 11:30:00,15.93,15.95,15.81,15.84,235400.0,11.5564,11.571,11.4694,11.4912,235400.0
2009-03-03 12:00:00,15.85,16.17,15.85,16.15,1065100.0,11.4984,11.7306,11.4984,11.716,1065100.0
2009-03-03 12:30:00,16.14,16.14,16.01,16.03,362300.0,11.7088,11.7088,11.6145,11.629,362300.0
2009-03-03 13:00:00,16.02,16.09,15.97,15.98,653500.0,11.6217,11.6725,11.5855,11.5927,653500.0
2009-03-03 13:30:00,15.98,16.06,15.9,16.02,634300.0,11.5927,11.6508,11.5347,11.6217,634300.0
2009-03-03 14:00:00,16.02,16.12,16.01,16.04,536600.0,11.6217,11.6943,11.6145,11.6362,536600.0
2009-03-03 14:30:00,16.06,16.21,16.03,16.19,564100.0,11.6508,11.7596,11.629,11.7451,564100.0
2009-03-03 15:00:00,16.19,16.19,15.91,15.94,519700.0,11.7451,11.7451,11.5419,11.5637,519700.0
2009-03-03 15:30:00,15.94,15.97,15.84,15.9,1368700.0,11.5637,11.5855,11.4912,11.5347,1368700.0
2009-03-04 09:30:00,16.28,16.53,16.0,16.02,1236400.0,11.8104,11.9917,11.6072,11.6217,1236400.0
2009-03-04 10:00:00,16.02,16.13,15.85,16.03,1440400.0,11.6217,11.7015,11.4984,11.629,1440400.0
2009-03-04 10:30:00,16.04,16.17,15.93,16.09,757300.0,11.6362,11.7306,11.5564,11.6725,757300.0
2009-03-04 11:00:00,16.11,16.25,16.11,16.23,822400.0,11.687,11.7886,11.687,11.7741,822400.0
2009-03-04 11:30:00,16.24,16.29,16.12,16.26,520300.0,11.7813,11.8176,11.6943,11.7958,520300.0
2009-03-04 12:00:00,16.25,16.27,16.17,16.21,579200.0,11.7886,11.8031,11.7306,11.7596,579200.0
2009-03-04 12:30:00,16.22,16.28,16.13,16.16,335400.0,11.7668,11.8104,11.7015,11.7233,335400.0
2009-03-04 13:00:00,16.16,16.22,16.08,16.17,477500.0,11.7233,11.7668,11.6653,11.7306,477500.0
2009-03-04 13:30:00,16.17,16.3,16.16,16.25,807400.0,11.7306,11.8249,11.7233,11.7886,807400.0
2009-03-04 14:00:00,16.24,16.43,16.22,16.31,807300.0,11.7813,11.9192,11.7668,11.8321,807300.0
2009-03-04 14:30:00,16.31,16.5,16.29,16.48,869900.0,11.8321,11.97,11.8176,11.9554,869900.0
2009-03-04 15:00:00,16.47,16.57,16.2,16.57,582900.0,11.9482,12.0207,11.7523,12.0207,582900.0
2009-03-04 15:30:00,16.57,16.6,16.31,16.31,1236200.0,12.0207,12.0425,11.8321,11.8321,1236200.0
2009-03-05 09:30:00,15.89,16.09,15.78,16.0,1044400.0,11.5274,11.6725,11.4476,11.6072,1044400.0
2009-03-05 10:00:00,16.0,16.08,15.8,15.86,1620400.0,11.6072,11.6653,11.4621,11.5057,1620400.0
2009-03-05 10:30:00,15.86,15.9,15.7,15.7,692600.0,11.5057,11.5347,11.3896,11.3896,692600.0
2009-03-05 11:00:00,15.7,15.74,15.51,15.52,880400.0,11.3896,11.4186,11.2518,11.259,880400.0
2009-03-05 11:30:00,15.52,15.65,15.51,15.57,569800.0,11.259,11.3533,11.2518,11.2953,569800.0
2009-03-05 12:00:00,15.57,15.62,15.48,15.62,625900.0,11.2953,11.3316,11.23,11.3316,625900.0
2009-03-05 12:30:00,15.62,15.62,15.49,15.52,524300.0,11.3316,11.3316,11.2372,11.259,524300.0
2009-03-05 13:00:00,15.51,15.74,15.49,15.64,473400.0,11.2518,11.4186,11.2372,11.3461,473400.0
2009-03-05 13:30:00,15.64,15.67,15.53,15.6,304100.0,11.3461,11.3678,11.2663,11.317,304100.0
2009-03-05 14:00:00,15.59,15.61,15.48,15.5,419900.0,11.3098,11.3243,11.23,11.2445,419900.0
2009-03-05 14:30:00,15.5,15.62,15.47,15.51,3665200.0,11.2445,11.3316,11.2227,11.2518,3665200.0
2009-03-05 15:00:00,15.5,15.69,15.5,15.59,984500.0,11.2445,11.3823,11.2445,11.3098,984500.0
2009-03-05 15:30:00,15.59,15.62,15.45,15.58,932100.0,11.3098,11.3316,11.2082,11.3025,932100.0
2009-03-06 09:30:00,15.86,16.03,15.62,15.75,1898400.0,11.5057,11.629,11.3316,11.4259,1898400.0
2009-03-06 10:00:00,15.75,15.81,15.54,15.61,1274000.0,11.4259,11.4694,11.2735,11.3243,1274000.0
2009-03-06 10:30:00,15.61,15.64,15.38,15.4,693100.0,11.3243,11.3461,11.1574,11.172,693100.0
2009-03-06 11:00:00,15.4,15.5,15.38,15.43,370700.0,11.172,11.2445,11.1574,11.1937,370700.0
2009-03-06 11:30:00,15.44,15.54,15.4,15.46,216300.0,11.201,11.2735,11.172,11.2155,216300.0
2009-03-06 12:00:00,15.45,15.58,15.44,15.46,289800.0,11.2082,11.3025,11.201,11.2155,289800.0
2009-03-06 12:30:00,15.46,15.47,15.3,15.41,891900.0,11.2155,11.2227,11.0994,11.1792,891900.0
2009-03-06 13:00:00,15.4,15.4,15.27,15.3,225900.0,11.172,11.172,11.0776,11.0994,225900.0
2009-03-06 13:30:00,15.3,15.32,15.23,15.28,570100.0,11.0994,11.1139,11.0486,11.0849,570100.0
2009-03-06 14:00:00,15.29,15.37,15.26,15.35,1161100.0,11.0922,11.1502,11.0704,11.1357,1161100.0
2009-03-06 14:30:00,15.35,15.37,15.19,15.21,635500.0,11.1357,11.1502,11.0196,11.0341,635500.0
2009-03-06 15:00:00,15.22,15.28,15.14,15.15,1005200.0,11.0414,11.0849,10.9833,10.9906,1005200.0
2009-03-06 15:30:00,15.15,15.61,15.15,15.61,3160800.0,10.9906,11.3243,10.9906,11.3243,3160800.0
2009-03-09 09:30:00,15.2,15.68,15.16,15.52,1574900.0,11.0269,11.3751,10.9978,11.259,1574900.0
2009-03-09 10:00:00,15.52,15.84,15.52,15.71,633900.0,11.259,11.4912,11.259,11.3968,633900.0
2009-03-09 10:30:00,15.7,15.78,15.55,15.57,718100.0,11.3896,11.4476,11.2808,11.2953,718100.0
2009-03-09 11:00:00,15.57,15.66,15.52,15.6,737900.0,11.2953,11.3606,11.259,11.317,737900.0
2009-03-09 11:30:00,15.61,15.66,15.53,15.57,267100.0,11.3243,11.3606,11.2663,11.2953,267100.0
2009-03-09 12:00:00,15.58,15.74,15.56,15.68,927300.0,11.3025,11.4186,11.288,11.3751,927300.0
2009-03-09 12:30:00,15.68,15.68,15.57,15.63,209400.0,11.3751,11.3751,11.2953,11.3388,209400.0
2009-03-09 13:00:00,15.62,15.63,15.44,15.49,669500.0,11.3316,11.3388,11.201,11.2372,669500.0
2009-03-09 13:30:00,15.49,15.58,15.46,15.51,293800.0,11.2372,11.3025,11.2155,11.2518,293800.0
2009-03-09 14:00:00,15.52,15.63,15.48,15.52,645900.0,11.259,11.3388,11.23,11.259,645900.0
2009-03-09 14:30:00,15.51,15.55,15.43,15.49,619200.0,11.2518,11.2808,11.1937,11.2372,619200.0
2009-03-09 15:00:00,15.49,15.54,15.31,15.39,632600.0,11.2372,11.2735,11.1067,11.1647,632600.0
2009-03-09 15:30:00,15.39,15.44,15.29,15.39,1086700.0,11.1647,11.201,11.0922,11.1647,1086700.0
2009-03-10 09:30:00,15.63,16.14,15.63,16.06,1932200.0,11.3388,11.7088,11.3388,11.6508,1932200.0
2009-03-10 10:00:00,16.06,16.38,16.06,16.22,1442200.0,11.6508,11.8829,11.6508,11.7668,1442200.0
2009-03-10 10:30:00,16.23,16.34,16.19,16.25,929000.0,11.7741,11.8539,11.7451,11.7886,929000.0
2009-03-10 11:00:00,16.25,16.31,16.19,16.3,442800.0,11.7886,11.8321,11.7451,11.8249,442800.0
2009-03-10 11:30:00,16.29,16.43,16.24,16.43,370100.0,11.8176,11.9192,11.7813,11.9192,370100.0
2009-03-10 12:00:00,16.43,16.49,16.41,16.47,632300.0,11.9192,11.9627,11.9047,11.9482,632300.0
2009-03-10 12:30:00,16.47,16.5,16.4,16.41,632100.0,11.9482,11.97,11.8974,11.9047,632100.0
2009-03-10 13:00:00,16.4,16.46,16.38,16.41,196700.0,11.8974,11.9409,11.8829,11.9047,196700.0
2009-03-10 13:30:00,16.4,16.53,16.4,16.46,267500.0,11.8974,11.9917,11.8974,11.9409,267500.0
2009-03-10 14:00:00,16.46,16.5,16.37,16.41,455300.0,11.9409,11.97,11.8756,11.9047,455300.0
2009-03-10 14:30:00,16.41,16.48,16.31,16.43,551500.0,11.9047,11.9554,11.8321,11.9192,551500.0
2009-03-10 15:00:00,16.44,16.59,16.42,16.55,554700.0,11.9264,12.0352,11.9119,12.0062,554700.0
2009-03-10 15:30:00,16.56,16.61,16.49,16.54,1420700.0,12.0135,12.0498,11.9627,11.999,1420700.0
2009-03-11 09:30:00,16.79,17.0,16.58,16.99,1437500.0,12.1803,12.3327,12.028,12.3254,1437500.0
2009-03-11 10:00:00,16.99,17.03,16.92,16.98,778400.0,12.3254,12.3544,12.2746,12.3182,778400.0
2009-03-11 10:30:00,16.98,17.0,16.79,16.85,516000.0,12.3182,12.3327,12.1803,12.2239,516000.0
2009-03-11 11:00:00,16.85,16.91,16.75,16.81,675300.0,12.2239,12.2674,12.1513,12.1948,675300.0
2009-03-11 11:30:00,16.82,16.86,16.73,16.85,700500.0,12.2021,12.2311,12.1368,12.2239,700500.0
2009-03-11 12:00:00,16.85,16.89,16.75,16.78,218300.0,12.2239,12.2529,12.1513,12.1731,218300.0
2009-03-11 12:30:00,16.78,16.8,16.65,16.66,437100.0,12.1731,12.1876,12.0788,12.086,437100.0
2009-03-11 13:00:00,16.67,16.75,16.64,16.67,367800.0,12.0933,12.1513,12.0715,12.0933,367800.0
2009-03-11 13:30:00,16.68,16.8,16.67,16.72,346000.0,12.1005,12.1876,12.0933,12.1296,346000.0
2009-03-11 14:00:00,16.73,16.76,16.5,16.54,489400.0,12.1368,12.1586,11.97,11.999,489400.0
2009-03-11 14:30:00,16.54,16.71,16.53,16.61,510600.0,11.999,12.1223,11.9917,12.0498,510600.0
2009-03-11 15:00:00,16.61,16.85,16.61,16.82,833800.0,12.0498,12.2239,12.0498,12.2021,833800.0
2009-03-11 15:30:00,16.82,16.88,16.7,16.7,1245100.0,12.2021,12.2456,12.115,12.115,1245100.0
2009-03-12 09:30:00,16.87,16.87,16.43,16.57,804500.0,12.2384,12.2384,11.9192,12.0207,804500.0
2009-03-12 10:00:00,16.59,16.89,16.59,16.84,701000.0,12.0352,12.2529,12.0352,12.2166,701000.0
2009-03-12 10:30:00,16.84,17.04,16.8,16.95,408700.0,12.2166,12.3617,12.1876,12.2964,408700.0
2009-03-12 11:00:00,16.95,16.97,16.8,16.82,359500.0,12.2964,12.3109,12.1876,12.2021,359500.0
2009-03-12 11:30:00,16.82,16.95,16.8,16.89,316100.0,12.2021,12.2964,12.1876,12.2529,316100.0
2009-03-12 12:00:00,16.89,17.01,16.89,16.98,324400.0,12.2529,12.3399,12.2529,12.3182,324400.0
2009-03-12 12:30:00,16.98,17.15,16.96,17.14,253200.0,12.3182,12.4415,12.3037,12.4342,253200.0
2009-03-12 13:00:00,17.14,17.19,17.07,17.09,336400.0,12.4342,12.4705,12.3835,12.398,336400.0
2009-03-12 13:30:00,17.1,17.16,17.07,17.12,250300.0,12.4052,12.4488,12.3835,12.4197,250300.0
2009-03-12 14:00:00,17.12,17.28,17.08,17.23,464600.0,12.4197,12.5358,12.3907,12.4995,464600.0
2009-03-12 14:30:00,17.23,17.32,17.2,17.24,457100.0,12.4995,12.5648,12.4778,12.5068,457100.0
2009-03-12 15:00:00,17.25,17.34,17.21,17.3,583800.0,12.514,12.5793,12.485,12.5503,583800.0
2009-03-12 15:30:00,17.3,17.42,17.24,17.24,2087000.0,12.5503,12.6374,12.5068,12.5068,2087000.0
2009-03-13 09:30:00,17.5,17.65,17.3,17.42,1397600.0,12.6954,12.8042,12.5503,12.6374,1397600.0
2009-03-13 10:00:00,17.41,17.54,17.27,17.27,645700.0,12.6301,12.7244,12.5286,12.5286,645700.0
2009-03-13 10:30:00,17.27,17.44,17.2,17.27,1160200.0,12.5286,12.6519,12.4778,12.5286,1160200.0
2009-03-13 11:00:00,17.26,17.32,17.14,17.2,829800.0,12.5213,12.5648,12.4342,12.4778,829800.0
2009-03-13 11:30:00,17.2,17.2,17.02,17.06,794700.0,12.4778,12.4778,12.3472,12.3762,794700.0
2009-03-13 12:00:00,17.06,17.11,16.97,17.01,358300.0,12.3762,12.4125,12.3109,12.3399,358300.0
2009-03-13 12:30:00,17.0,17.16,17.0,17.16,464400.0,12.3327,12.4488,12.3327,12.4488,464400.0
2009-03-13 13:00:00,17.16,17.24,17.11,17.24,171800.0,12.4488,12.5068,12.4125,12.5068,171800.0
2009-03-13 13:30:00,17.24,17.24,17.15,17.2,228700.0,12.5068,12.5068,12.4415,12.4778,228700.0
2009-03-13 14:00:00,17.19,17.26,17.13,17.17,377100.0,12.4705,12.5213,12.427,12.456,377100.0
2009-03-13 14:30:00,17.17,17.32,17.17,17.2,399600.0,12.456,12.5648,12.456,12.4778,399600.0
2009-03-13 15:00:00,17.2,17.3,17.2,17.26,339000.0,12.4778,12.5503,12.4778,12.5213,339000.0
2009-03-13 15:30:00,17.26,17.28,17.19,17.26,851300.0,12.5213,12.5358,12.4705,12.5213,851300.0
2009-03-16 09:30:00,17.49,17.65,17.41,17.61,789900.0,12.6882,12.8042,12.6301,12.7752,789900.0
2009-03-16 10:00:00,17.61,17.64,17.5,17.52,351300.0,12.7752,12.797,12.6954,12.7099,351300.0
2009-03-16 10:30:00,17.52,17.7,17.52,17.62,687800.0,12.7099,12.8405,12.7099,12.7825,687800.0
2009-03-16 11:00:00,17.62,17.87,17.61,17.86,793000.0,12.7825,12.9638,12.7752,12.9566,793000.0
2009-03-16 11:30:00,17.86,17.91,17.79,17.81,721900.0,12.9566,12.9928,12.9058,12.9203,721900.0
2009-03-16 12:00:00,17.82,17.84,17.77,17.84,203600.0,12.9275,12.9421,12.8913,12.9421,203600.0
2009-03-16 12:30:00,17.84,18.02,17.84,18.01,534100.0,12.9421,13.0726,12.9421,13.0654,534100.0
2009-03-16 13:00:00,18.01,18.02,17.93,17.95,416500.0,13.0654,13.0726,13.0073,13.0219,416500.0
2009-03-16 13:30:00,17.96,18.04,17.92,17.93,558300.0,13.0291,13.0871,13.0001,13.0073,558300.0
2009-03-16 14:00:00,17.93,17.94,17.85,17.86,634700.0,13.0073,13.0146,12.9493,12.9566,634700.0
2009-03-16 14:30:00,17.86,17.92,17.76,17.77,955600.0,12.9566,13.0001,12.884,12.8913,955600.0
2009-03-16 15:00:00,17.77,17.79,17.58,17.62,935600.0,12.8913,12.9058,12.7534,12.7825,935600.0
2009-03-16 15:30:00,17.63,17.64,17.46,17.48,3428900.0,12.7897,12.797,12.6664,12.6809,3428900.0
2009-03-17 09:30:00,17.59,17.59,17.28,17.35,1060000.0,12.7607,12.7607,12.5358,12.5866,1060000.0
2009-03-17 10:00:00,17.36,17.51,17.36,17.37,814800.0,12.5938,12.7027,12.5938,12.6011,814800.0
2009-03-17 10:30:00,17.37,17.57,17.35,17.55,359000.0,12.6011,12.7462,12.5866,12.7317,359000.0
2009-03-17 11:00:00,17.54,17.55,17.45,17.48,185400.0,12.7244,12.7317,12.6591,12.6809,185400.0
2009-03-17 11:30:00,17.47,17.57,17.43,17.56,605000.0,12.6736,12.7462,12.6446,12.7389,605000.0
2009-03-17 12:00:00,17.58,17.67,17.53,17.65,795700.0,12.7534,12.8187,12.7172,12.8042,795700.0
2009-03-17 12:30:00,17.65,17.79,17.61,17.74,809800.0,12.8042,12.9058,12.7752,12.8695,809800.0
2009-03-17 13:00:00,17.74,17.8,17.7,17.75,382200.0,12.8695,12.913,12.8405,12.8768,382200.0
2009-03-17 13:30:00,17.75,17.82,17.66,17.69,509200.0,12.8768,12.9275,12.8115,12.8332,509200.0
2009-03-17 14:00:00,17.69,17.72,17.59,17.59,478200.0,12.8332,12.855,12.7607,12.7607,478200.0
2009-03-17 14:30:00,17.59,17.78,17.59,17.7,323400.0,12.7607,12.8985,12.7607,12.8405,323400.0
2009-03-17 15:00:00,17.71,17.86,17.69,17.78,548300.0,12.8477,12.9566,12.8332,12.8985,548300.0
2009-03-17 15:30:00,17.78,17.94,17.71,17.93,1011900.0,12.8985,13.0146,12.8477,13.0073,1011900.0
2009-03-18 09:30:00,17.84,17.85,17.59,17.63,493000.0,12.9421,12.9493,12.7607,12.7897,493000.0
2009-03-18 10:00:00,17.62,17.65,17.48,17.51,884400.0,12.7825,12.8042,12.6809,12.7027,884400.0
2009-03-18 10:30:00,17.5,17.58,17.43,17.58,602600.0,12.6954,12.7534,12.6446,12.7534,602600.0
2009-03-18 11:00:00,17.58,17.63,17.52,17.55,604500.0,12.7534,12.7897,12.7099,12.7317,604500.0
2009-03-18 11:30:00,17.55,17.67,17.51,17.67,805200.0,12.7317,12.8187,12.7027,12.8187,805200.0
2009-03-18 12:00:00,17.67,17.81,17.67,17.76,378100.0,12.8187,12.9203,12.8187,12.884,378100.0
2009-03-18 12:30:00,17.76,17.84,17.69,17.83,231100.0,12.884,12.9421,12.8332,12.9348,231100.0
2009-03-18 13:00:00,17.82,17.83,17.77,17.82,240900.0,12.9275,12.9348,12.8913,12.9275,240900.0
2009-03-18 13:30:00,17.82,17.93,17.8,17.87,596800.0,12.9275,13.0073,12.913,12.9638,596800.0
2009-03-18 14:00:00,17.87,18.37,17.82,18.19,1954100.0,12.9638,13.3265,12.9275,13.196,1954100.0
2009-03-18 14:30:00,18.19,18.52,18.1,18.48,1423500.0,13.196,13.4354,13.1307,13.4063,1423500.0
2009-03-18 15:00:00,18.48,18.48,18.04,18.16,2366300.0,13.4063,13.4063,13.0871,13.1742,2366300.0
2009-03-18 15:30:00,18.17,18.4,18.01,18.21,1831900.0,13.1815,13.3483,13.0654,13.2105,1831900.0
2009-03-19 09:30:00,18.47,18.58,18.27,18.27,1173200.0,13.3991,13.4789,13.254,13.254,1173200.0
2009-03-19 10:00:00,18.27,18.45,18.22,18.39,820600.0,13.254,13.3846,13.2177,13.3411,820600.0
2009-03-19 10:30:00,18.38,18.56,18.37,18.45,551400.0,13.3338,13.4644,13.3265,13.3846,551400.0
2009-03-19 11:00:00,18.45,18.51,18.31,18.31,329800.0,13.3846,13.4281,13.283,13.283,329800.0
2009-03-19 11:30:00,18.31,18.37,18.2,18.32,258200.0,13.283,13.3265,13.2032,13.2903,258200.0
2009-03-19 12:00:00,18.33,18.35,18.23,18.28,704300.0,13.2975,13.312,13.225,13.2613,704300.0
2009-03-19 12:30:00,18.3,18.34,18.24,18.25,474700.0,13.2758,13.3048,13.2322,13.2395,474700.0
2009-03-19 13:00:00,18.25,18.3,18.17,18.26,196000.0,13.2395,13.2758,13.1815,13.2467,196000.0
2009-03-19 13:30:00,18.28,18.38,18.2,18.33,286400.0,13.2613,13.3338,13.2032,13.2975,286400.0
2009-03-19 14:00:00,18.33,18.43,18.26,18.3,234100.0,13.2975,13.3701,13.2467,13.2758,234100.0
2009-03-19 14:30:00,18.31,18.31,18.08,18.12,500000.0,13.283,13.283,13.1162,13.1452,500000.0
2009-03-19 15:00:00,18.12,18.25,18.11,18.19,309300.0,13.1452,13.2395,13.1379,13.196,309300.0
2009-03-19 15:30:00,18.19,18.26,18.09,18.14,1702100.0,13.196,13.2467,13.1234,13.1597,1702100.0
2009-03-20 09:30:00,18.0,18.09,17.85,17.91,1506800.0,13.1877,13.2536,13.0778,13.1218,1506800.0
2009-03-20 10:00:00,17.91,17.98,17.79,17.98,1575200.0,13.1218,13.173,13.0338,13.173,1575200.0
2009-03-20 10:30:00,17.99,17.99,17.84,17.9,554500.0,13.1804,13.1804,13.0705,13.1144,554500.0
2009-03-20 11:00:00,17.9,17.91,17.68,17.68,353700.0,13.1144,13.1218,12.9532,12.9532,353700.0
2009-03-20 11:30:00,17.68,17.73,17.64,17.66,505900.0,12.9532,12.9899,12.9239,12.9386,505900.0
2009-03-20 12:00:00,17.66,17.75,17.63,17.7,799700.0,12.9386,13.0045,12.9166,12.9679,799700.0
2009-03-20 12:30:00,17.69,17.73,17.56,17.59,294100.0,12.9606,12.9899,12.8653,12.8873,294100.0
2009-03-20 13:00:00,17.59,17.59,17.48,17.5,427300.0,12.8873,12.8873,12.8067,12.8214,427300.0
2009-03-20 13:30:00,17.49,17.52,17.36,17.37,663600.0,12.814,12.836,12.7188,12.7261,663600.0
2009-03-20 14:00:00,17.38,17.39,17.31,17.36,1935500.0,12.7335,12.7408,12.6822,12.7188,1935500.0
2009-03-20 14:30:00,17.36,17.38,17.27,17.36,1120700.0,12.7188,12.7335,12.6529,12.7188,1120700.0
2009-03-20 15:00:00,17.35,17.46,17.35,17.41,884600.0,12.7115,12.7921,12.7115,12.7554,884600.0
2009-03-20 15:30:00,17.42,17.54,17.37,17.39,1675100.0,12.7628,12.8507,12.7261,12.7408,1675100.0
2009-03-23 09:30:00,17.83,17.93,17.69,17.91,778300.0,13.0631,13.1364,12.9606,13.1218,778300.0
2009-03-23 10:00:00,17.91,18.17,17.91,18.13,1228000.0,13.1218,13.3122,13.1218,13.2829,1228000.0
2009-03-23 10:30:00,18.14,18.22,18.08,18.19,351300.0,13.2903,13.3489,13.2463,13.3269,351300.0
2009-03-23 11:00:00,18.19,18.2,18.09,18.12,210300.0,13.3269,13.3342,13.2536,13.2756,210300.0
2009-03-23 11:30:00,18.12,18.3,18.12,18.27,225600.0,13.2756,13.4075,13.2756,13.3855,225600.0
2009-03-23 12:00:00,18.27,18.3,18.23,18.27,534300.0,13.3855,13.4075,13.3562,13.3855,534300.0
2009-03-23 12:30:00,18.27,18.28,18.2,18.21,212900.0,13.3855,13.3928,13.3342,13.3416,212900.0
2009-03-23 13:00:00,18.21,18.31,18.12,18.12,567100.0,13.3416,13.4148,13.2756,13.2756,567100.0
2009-03-23 13:30:00,18.12,18.17,18.07,18.12,434900.0,13.2756,13.3122,13.239,13.2756,434900.0
2009-03-23 14:00:00,18.12,18.22,18.11,18.21,234100.0,13.2756,13.3489,13.2683,13.3416,234100.0
2009-03-23 14:30:00,18.21,18.41,18.21,18.39,532200.0,13.3416,13.4881,13.3416,13.4734,532200.0
2009-03-23 15:00:00,18.39,18.5,18.36,18.49,324000.0,13.4734,13.554,13.4515,13.5467,324000.0
2009-03-23 15:30:00,18.5,18.73,18.49,18.71,2554700.0,13.554,13.7225,13.5467,13.7079,2554700.0
2009-03-24 09:30:00,18.4,18.57,18.37,18.57,2629600.0,13.4808,13.6053,13.4588,13.6053,2629600.0
2009-03-24 10:00:00,18.58,18.72,18.5,18.5,4033500.0,13.6126,13.7152,13.554,13.554,4033500.0
2009-03-24 10:30:00,18.51,18.58,18.45,18.55,1497900.0,13.5613,13.6126,13.5174,13.5907,1497900.0
2009-03-24 11:00:00,18.54,18.75,18.5,18.74,1627200.0,13.5833,13.7372,13.554,13.7299,1627200.0
2009-03-24 11:30:00,18.74,18.83,18.72,18.73,461700.0,13.7299,13.7958,13.7152,13.7225,461700.0
2009-03-24 12:00:00,18.73,18.78,18.67,18.77,291800.0,13.7225,13.7592,13.6786,13.7518,291800.0
2009-03-24 12:30:00,18.77,18.88,18.72,18.87,341900.0,13.7518,13.8324,13.7152,13.8251,341900.0
2009-03-24 13:00:00,18.86,18.96,18.82,18.95,337100.0,13.8178,13.891,13.7885,13.8837,337100.0
2009-03-24 13:30:00,18.95,18.96,18.84,18.88,232900.0,13.8837,13.891,13.8031,13.8324,232900.0
2009-03-24 14:00:00,18.88,18.99,18.84,18.88,531200.0,13.8324,13.913,13.8031,13.8324,531200.0
2009-03-24 14:30:00,18.88,18.92,18.79,18.81,531900.0,13.8324,13.8617,13.7665,13.7811,531900.0
2009-03-24 15:00:00,18.81,18.85,18.72,18.77,589000.0,13.7811,13.8104,13.7152,13.7518,589000.0
2009-03-24 15:30:00,18.78,18.84,18.56,18.61,1296800.0,13.7592,13.8031,13.598,13.6346,1296800.0
2009-03-25 09:30:00,18.66,18.9,18.66,18.87,540500.0,13.6712,13.8471,13.6712,13.8251,540500.0
2009-03-25 10:00:00,18.88,19.14,18.88,19.07,2235000.0,13.8324,14.0229,13.8324,13.9716,2235000.0
2009-03-25 10:30:00,19.06,19.22,19.05,19.06,426800.0,13.9643,14.0815,13.957,13.9643,426800.0
2009-03-25 11:00:00,19.07,19.18,19.02,19.06,296200.0,13.9716,14.0522,13.935,13.9643,296200.0
2009-03-25 11:30:00,19.07,19.12,19.01,19.07,368900.0,13.9716,14.0083,13.9277,13.9716,368900.0
2009-03-25 12:00:00,19.07,19.15,18.9,18.95,1061100.0,13.9716,14.0302,13.8471,13.8837,1061100.0
2009-03-25 12:30:00,18.96,19.04,18.92,19.0,705500.0,13.891,13.9497,13.8617,13.9203,705500.0
2009-03-25 13:00:00,19.01,19.06,18.73,18.76,324300.0,13.9277,13.9643,13.7225,13.7445,324300.0
2009-03-25 13:30:00,18.76,18.79,18.66,18.7,365200.0,13.7445,13.7665,13.6712,13.7006,365200.0
2009-03-25 14:00:00,18.71,18.71,18.42,18.42,783200.0,13.7079,13.7079,13.4954,13.4954,783200.0
2009-03-25 14:30:00,18.43,18.44,18.2,18.22,778800.0,13.5027,13.5101,13.3342,13.3489,778800.0
2009-03-25 15:00:00,18.21,18.45,18.15,18.45,726600.0,13.3416,13.5174,13.2976,13.5174,726600.0
2009-03-25 15:30:00,18.45,18.71,18.37,18.66,1975500.0,13.5174,13.7079,13.4588,13.6712,1975500.0
2009-03-26 09:30:00,18.93,19.2,18.9,19.06,2328200.0,13.8691,14.0669,13.8471,13.9643,2328200.0
2009-03-26 10:00:00,19.06,19.14,18.94,18.96,1283900.0,13.9643,14.0229,13.8764,13.891,1283900.0
2009-03-26 10:30:00,18.96,19.13,18.95,19.07,1229700.0,13.891,14.0156,13.8837,13.9716,1229700.0
2009-03-26 11:00:00,19.07,19.19,19.05,19.11,1092200.0,13.9716,14.0596,13.957,14.0009,1092200.0
2009-03-26 11:30:00,19.11,19.25,19.11,19.22,988000.0,14.0009,14.1035,14.0009,14.0815,988000.0
2009-03-26 12:00:00,19.23,19.39,19.21,19.39,1002600.0,14.0889,14.2061,14.0742,14.2061,1002600.0
2009-03-26 12:30:00,19.39,19.4,19.26,19.3,673600.0,14.2061,14.2134,14.1108,14.1401,673600.0
2009-03-26 13:00:00,19.3,19.55,19.3,19.51,1645300.0,14.1401,14.3233,14.1401,14.294,1645300.0
2009-03-26 13:30:00,19.51,19.53,19.4,19.47,751300.0,14.294,14.3087,14.2134,14.2647,751300.0
2009-03-26 14:00:00,19.48,19.58,19.46,19.47,1337500.0,14.272,14.3453,14.2574,14.2647,1337500.0
2009-03-26 14:30:00,19.47,19.49,19.3,19.31,959700.0,14.2647,14.2793,14.1401,14.1475,959700.0
2009-03-26 15:00:00,19.3,19.52,19.3,19.51,706900.0,14.1401,14.3013,14.1401,14.294,706900.0
2009-03-26 15:30:00,19.51,19.64,19.48,19.63,2414000.0,14.294,14.3892,14.272,14.3819,2414000.0
2009-03-27 09:30:00,19.41,19.47,19.26,19.35,581600.0,14.2207,14.2647,14.1108,14.1768,581600.0
2009-03-27 10:00:00,19.34,19.37,19.26,19.34,728300.0,14.1694,14.1914,14.1108,14.1694,728300.0
2009-03-27 10:30:00,19.34,19.41,19.29,19.35,685500.0,14.1694,14.2207,14.1328,14.1768,685500.0
2009-03-27 11:00:00,19.35,19.45,19.33,19.38,756800.0,14.1768,14.25,14.1621,14.1988,756800.0
2009-03-27 11:30:00,19.37,19.46,19.34,19.44,401300.0,14.1914,14.2574,14.1694,14.2427,401300.0
2009-03-27 12:00:00,19.43,19.49,19.33,19.33,545700.0,14.2354,14.2793,14.1621,14.1621,545700.0
2009-03-27 12:30:00,19.33,19.38,19.23,19.24,344900.0,14.1621,14.1988,14.0889,14.0962,344900.0
2009-03-27 13:00:00,19.25,19.28,19.22,19.26,895600.0,14.1035,14.1255,14.0815,14.1108,895600.0
2009-03-27 13:30:00,19.27,19.35,19.12,19.15,535300.0,14.1182,14.1768,14.0083,14.0302,535300.0
2009-03-27 14:00:00,19.16,19.3,19.1,19.26,526500.0,14.0376,14.1401,13.9936,14.1108,526500.0
2009-03-27 14:30:00,19.26,19.3,19.18,19.3,625400.0,14.1108,14.1401,14.0522,14.1401,625400.0
2009-03-27 15:00:00,19.3,19.38,19.23,19.25,672900.0,14.1401,14.1988,14.0889,14.1035,672900.0
2009-03-27 15:30:00,19.24,19.3,19.16,19.23,1694400.0,14.0962,14.1401,14.0376,14.0889,1694400.0
2009-03-30 09:30:00,18.65,18.69,18.39,18.46,996600.0,13.6639,13.6932,13.4734,13.5247,996600.0
2009-03-30 10:00:00,18.46,18.48,18.37,18.42,1048300.0,13.5247,13.5394,13.4588,13.4954,1048300.0
2009-03-30 10:30:00,18.42,18.42,18.26,18.33,773500.0,13.4954,13.4954,13.3782,13.4295,773500.0
2009-03-30 11:00:00,18.33,18.35,18.24,18.24,846500.0,13.4295,13.4441,13.3635,13.3635,846500.0
2009-03-30 11:30:00,18.23,18.28,18.18,18.28,489700.0,13.3562,13.3928,13.3196,13.3928,489700.0
2009-03-30 12:00:00,18.28,18.39,18.24,18.38,392300.0,13.3928,13.4734,13.3635,13.4661,392300.0
2009-03-30 12:30:00,18.37,18.37,18.24,18.25,260900.0,13.4588,13.4588,13.3635,13.3709,260900.0
2009-03-30 13:00:00,18.25,18.36,18.23,18.34,172700.0,13.3709,13.4515,13.3562,13.4368,172700.0
2009-03-30 13:30:00,18.34,18.35,18.18,18.18,333500.0,13.4368,13.4441,13.3196,13.3196,333500.0
2009-03-30 14:00:00,18.18,18.29,18.16,18.2,254700.0,13.3196,13.4002,13.3049,13.3342,254700.0
2009-03-30 14:30:00,18.19,18.22,18.09,18.09,541900.0,13.3269,13.3489,13.2536,13.2536,541900.0
2009-03-30 15:00:00,18.1,18.27,18.09,18.2,483100.0,13.261,13.3855,13.2536,13.3342,483100.0
2009-03-30 15:30:00,18.21,18.35,18.19,18.33,1351300.0,13.3416,13.4441,13.3269,13.4295,1351300.0
2009-03-31 09:30:00,18.61,18.62,18.26,18.31,1218700.0,13.6346,13.6419,13.3782,13.4148,1218700.0
2009-03-31 10:00:00,18.32,18.43,18.27,18.36,557000.0,13.4221,13.5027,13.3855,13.4515,557000.0
2009-03-31 10:30:00,18.38,18.49,18.35,18.36,252800.0,13.4661,13.5467,13.4441,13.4515,252800.0
2009-03-31 11:00:00,18.37,18.53,18.37,18.5,881800.0,13.4588,13.576,13.4588,13.554,881800.0
2009-03-31 11:30:00,18.5,18.52,18.43,18.5,631900.0,13.554,13.5687,13.5027,13.554,631900.0
2009-03-31 12:00:00,18.5,18.51,18.43,18.44,312700.0,13.554,13.5613,13.5027,13.5101,312700.0
2009-03-31 12:30:00,18.44,18.55,18.42,18.55,319400.0,13.5101,13.5907,13.4954,13.5907,319400.0
2009-03-31 13:00:00,18.54,18.67,18.54,18.65,760500.0,13.5833,13.6786,13.5833,13.6639,760500.0
2009-03-31 13:30:00,18.64,18.7,18.64,18.68,337100.0,13.6566,13.7006,13.6566,13.6859,337100.0
2009-03-31 14:00:00,18.69,18.76,18.67,18.72,265000.0,13.6932,13.7445,13.6786,13.7152,265000.0
2009-03-31 14:30:00,18.72,18.87,18.72,18.81,464300.0,13.7152,13.8251,13.7152,13.7811,464300.0
2009-03-31 15:00:00,18.82,18.82,18.68,18.78,439200.0,13.7885,13.7885,13.6859,13.7592,439200.0
2009-03-31 15:30:00,18.78,18.79,18.43,18.44,4049000.0,13.7592,13.7665,13.5027,13.5101,4049000.0
2009-04-01 09:30:00,18.26,18.36,18.13,18.21,586400.0,13.3782,13.4515,13.2829,13.3416,586400.0
2009-04-01 10:00:00,18.21,18.58,18.21,18.51,2474400.0,13.3416,13.6126,13.3416,13.5613,2474400.0
2009-04-01 10:30:00,18.51,18.66,18.47,18.59,586400.0,13.5613,13.6712,13.532,13.62,586400.0
2009-04-01 11:00:00,18.6,18.63,18.53,18.58,347400.0,13.6273,13.6493,13.576,13.6126,347400.0
2009-04-01 11:30:00,18.6,18.66,18.58,18.63,281700.0,13.6273,13.6712,13.6126,13.6493,281700.0
2009-04-01 12:00:00,18.64,18.75,18.64,18.72,358400.0,13.6566,13.7372,13.6566,13.7152,358400.0
2009-04-01 12:30:00,18.71,18.73,18.6,18.61,335800.0,13.7079,13.7225,13.6273,13.6346,335800.0
2009-04-01 13:00:00,18.61,18.66,18.57,18.64,140200.0,13.6346,13.6712,13.6053,13.6566,140200.0
2009-04-01 13:30:00,18.64,18.73,18.6,18.72,204200.0,13.6566,13.7225,13.6273,13.7152,204200.0
2009-04-01 14:00:00,18.72,18.83,18.71,18.78,312100.0,13.7152,13.7958,13.7079,13.7592,312100.0
2009-04-01 14:30:00,18.78,18.85,18.75,18.78,222100.0,13.7592,13.8104,13.7372,13.7592,222100.0
2009-04-01 15:00:00,18.79,18.79,18.56,18.68,1691300.0,13.7665,13.7665,13.598,13.6859,1691300.0
2009-04-01 15:30:00,18.68,18.84,18.63,18.76,1019300.0,13.6859,13.8031,13.6493,13.7445,1019300.0
2009-04-02 09:30:00,19.22,19.63,19.2,19.62,1261700.0,14.0815,14.3819,14.0669,14.3746,1261700.0
2009-04-02 10:00:00,19.63,19.71,19.57,19.58,886600.0,14.3819,14.4405,14.338,14.3453,886600.0
2009-04-02 10:30:00,19.58,19.77,19.55,19.77,508500.0,14.3453,14.4845,14.3233,14.4845,508500.0
2009-04-02 11:00:00,19.77,20.03,19.77,20.02,794200.0,14.4845,14.675,14.4845,14.6677,794200.0
2009-04-02 11:30:00,20.03,20.03,19.93,19.98,1063200.0,14.675,14.675,14.6017,14.6383,1063200.0
2009-04-02 12:00:00,19.97,20.1,19.93,20.07,513200.0,14.631,14.7263,14.6017,14.7043,513200.0
2009-04-02 12:30:00,20.08,20.12,20.04,20.04,505800.0,14.7116,14.7409,14.6823,14.6823,505800.0
2009-04-02 13:00:00,20.04,20.06,19.9,19.93,609300.0,14.6823,14.697,14.5797,14.6017,609300.0
2009-04-02 13:30:00,19.92,19.97,19.82,19.86,720600.0,14.5944,14.631,14.5211,14.5504,720600.0
2009-04-02 14:00:00,19.87,20.0,19.86,20.0,785300.0,14.5578,14.653,14.5504,14.653,785300.0
2009-04-02 14:30:00,20.0,20.12,19.98,20.0,773200.0,14.653,14.7409,14.6383,14.653,773200.0
2009-04-02 15:00:00,20.0,20.05,19.87,19.94,1367600.0,14.653,14.6896,14.5578,14.609,1367600.0
2009-04-02 15:30:00,19.95,20.0,19.74,19.83,2384200.0,14.6164,14.653,14.4625,14.5284,2384200.0
2009-04-03 09:30:00,19.86,19.95,19.73,19.83,1213100.0,14.5504,14.6164,14.4552,14.5284,1213100.0
2009-04-03 10:00:00,19.82,19.84,19.62,19.7,698900.0,14.5211,14.5358,14.3746,14.4332,698900.0
2009-04-03 10:30:00,19.7,19.74,19.61,19.69,565900.0,14.4332,14.4625,14.3673,14.4259,565900.0
2009-04-03 11:00:00,19.69,19.73,19.64,19.71,733300.0,14.4259,14.4552,14.3892,14.4405,733300.0
2009-04-03 11:30:00,19.71,19.81,19.7,19.8,480300.0,14.4405,14.5138,14.4332,14.5065,480300.0
2009-04-03 12:00:00,19.79,19.91,19.78,19.91,514200.0,14.4991,14.5871,14.4918,14.5871,514200.0
2009-04-03 12:30:00,19.91,19.92,19.78,19.8,456800.0,14.5871,14.5944,14.4918,14.5065,456800.0
2009-04-03 13:00:00,19.8,19.82,19.68,19.77,1500800.0,14.5065,14.5211,14.4185,14.4845,1500800.0
2009-04-03 13:30:00,19.77,19.81,19.67,19.79,313800.0,14.4845,14.5138,14.4112,14.4991,313800.0
2009-04-03 14:00:00,19.8,19.92,19.74,19.92,396700.0,14.5065,14.5944,14.4625,14.5944,396700.0
2009-04-03 14:30:00,19.92,19.95,19.85,19.9,771500.0,14.5944,14.6164,14.5431,14.5797,771500.0
2009-04-03 15:00:00,19.91,19.92,19.74,19.77,714600.0,14.5871,14.5944,14.4625,14.4845,714600.0
2009-04-03 15:30:00,19.76,19.97,19.74,19.92,1197100.0,14.4772,14.631,14.4625,14.5944,1197100.0
2009-04-06 09:30:00,19.65,19.86,19.48,19.57,739100.0,14.3966,14.5504,14.272,14.338,739100.0
2009-04-06 10:00:00,19.57,19.71,19.55,19.56,494600.0,14.338,14.4405,14.3233,14.3306,494600.0
2009-04-06 10:30:00,19.56,19.66,19.54,19.63,318000.0,14.3306,14.4039,14.316,14.3819,318000.0
2009-04-06 11:00:00,19.64,19.64,19.53,19.59,349900.0,14.3892,14.3892,14.3087,14.3526,349900.0
2009-04-06 11:30:00,19.59,19.63,19.49,19.5,726300.0,14.3526,14.3819,14.2793,14.2867,726300.0
2009-04-06 12:00:00,19.51,19.55,19.47,19.51,105400.0,14.294,14.3233,14.2647,14.294,105400.0
2009-04-06 12:30:00,19.5,19.58,19.48,19.57,177000.0,14.2867,14.3453,14.272,14.338,177000.0
2009-04-06 13:00:00,19.58,19.6,19.52,19.54,1338100.0,14.3453,14.3599,14.3013,14.316,1338100.0
2009-04-06 13:30:00,19.54,19.64,19.44,19.62,263000.0,14.316,14.3892,14.2427,14.3746,263000.0
2009-04-06 14:00:00,19.62,19.78,19.62,19.77,494700.0,14.3746,14.4918,14.3746,14.4845,494700.0
2009-04-06 14:30:00,19.77,19.88,19.67,19.84,387500.0,14.4845,14.5651,14.4112,14.5358,387500.0
2009-04-06 15:00:00,19.83,19.91,19.75,19.86,504000.0,14.5284,14.5871,14.4698,14.5504,504000.0
2009-04-06 15:30:00,19.85,20.09,19.84,20.01,949600.0,14.5431,14.7189,14.5358,14.6603,949600.0
2009-04-07 09:30:00,19.61,19.76,19.49,19.59,1203500.0,14.3673,14.4772,14.2793,14.3526,1203500.0
2009-04-07 10:00:00,19.59,19.66,19.5,19.66,904100.0,14.3526,14.4039,14.2867,14.4039,904100.0
2009-04-07 10:30:00,19.66,19.78,19.65,19.73,771800.0,14.4039,14.4918,14.3966,14.4552,771800.0
2009-04-07 11:00:00,19.72,19.76,19.67,19.69,257900.0,14.4479,14.4772,14.4112,14.4259,257900.0
2009-04-07 11:30:00,19.68,19.73,19.61,19.61,136800.0,14.4185,14.4552,14.3673,14.3673,136800.0
2009-04-07 12:00:00,19.61,19.69,19.55,19.55,250700.0,14.3673,14.4259,14.3233,14.3233,250700.0
2009-04-07 12:30:00,19.55,19.62,19.55,19.62,177400.0,14.3233,14.3746,14.3233,14.3746,177400.0
2009-04-07 13:00:00,19.61,19.62,19.45,19.46,703000.0,14.3673,14.3746,14.25,14.2574,703000.0
2009-04-07 13:30:00,19.46,19.46,19.37,19.4,938200.0,14.2574,14.2574,14.1914,14.2134,938200.0
2009-04-07 14:00:00,19.39,19.44,19.34,19.42,218700.0,14.2061,14.2427,14.1694,14.2281,218700.0
2009-04-07 14:30:00,19.42,19.45,19.36,19.45,267100.0,14.2281,14.25,14.1841,14.25,267100.0
2009-04-07 15:00:00,19.44,19.53,19.38,19.43,440500.0,14.2427,14.3087,14.1988,14.2354,440500.0
2009-04-07 15:30:00,19.43,19.55,19.37,19.38,1728000.0,14.2354,14.3233,14.1914,14.1988,1728000.0
2009-04-08 09:30:00,19.55,19.65,19.35,19.57,619800.0,14.3233,14.3966,14.1768,14.338,619800.0
2009-04-08 10:00:00,19.57,19.57,19.32,19.34,280500.0,14.338,14.338,14.1548,14.1694,280500.0
2009-04-08 10:30:00,19.34,19.37,19.29,19.36,347900.0,14.1694,14.1914,14.1328,14.1841,347900.0
2009-04-08 11:00:00,19.37,19.45,19.37,19.38,580900.0,14.1914,14.25,14.1914,14.1988,580900.0
2009-04-08 11:30:00,19.37,19.48,19.37,19.4,721600.0,14.1914,14.272,14.1914,14.2134,721600.0
2009-04-08 12:00:00,19.41,19.45,19.37,19.43,481900.0,14.2207,14.25,14.1914,14.2354,481900.0
2009-04-08 12:30:00,19.42,19.56,19.39,19.53,554600.0,14.2281,14.3306,14.2061,14.3087,554600.0
2009-04-08 13:00:00,19.53,19.54,19.48,19.52,368400.0,14.3087,14.316,14.272,14.3013,368400.0
2009-04-08 13:30:00,19.53,19.56,19.5,19.54,2022500.0,14.3087,14.3306,14.2867,14.316,2022500.0
2009-04-08 14:00:00,19.54,19.56,19.42,19.45,1115100.0,14.316,14.3306,14.2281,14.25,1115100.0
2009-04-08 14:30:00,19.46,19.47,19.35,19.39,823300.0,14.2574,14.2647,14.1768,14.2061,823300.0
2009-04-08 15:00:00,19.38,19.41,19.24,19.35,1619700.0,14.1988,14.2207,14.0962,14.1768,1619700.0
2009-04-08 15:30:00,19.36,19.55,19.36,19.52,2064000.0,14.1841,14.3233,14.1841,14.3013,2064000.0
2009-04-09 09:30:00,19.93,20.46,19.93,20.45,1667600.0,14.6017,14.99,14.6017,14.9827,1667600.0
2009-04-09 10:00:00,20.46,20.57,20.44,20.54,728400.0,14.99,15.0706,14.9754,15.0486,728400.0
2009-04-09 10:30:00,20.55,20.58,20.46,20.46,546200.0,15.056,15.0779,14.99,14.99,546200.0
2009-04-09 11:00:00,20.47,20.51,20.44,20.45,5876300.0,14.9973,15.0266,14.9754,14.9827,5876300.0
2009-04-09 11:30:00,20.45,20.47,20.37,20.47,456300.0,14.9827,14.9973,14.9241,14.9973,456300.0
2009-04-09 12:00:00,20.47,20.49,20.42,20.48,542800.0,14.9973,15.012,14.9607,15.0047,542800.0
2009-04-09 12:30:00,20.48,20.52,20.48,20.5,1047900.0,15.0047,15.034,15.0047,15.0193,1047900.0
2009-04-09 13:00:00,20.5,20.59,20.49,20.54,723800.0,15.0193,15.0853,15.012,15.0486,723800.0
2009-04-09 13:30:00,20.55,20.58,20.51,20.57,843000.0,15.056,15.0779,15.0266,15.0706,843000.0
2009-04-09 14:00:00,20.58,20.58,20.45,20.51,721600.0,15.0779,15.0779,14.9827,15.0266,721600.0
2009-04-09 14:30:00,20.52,20.64,20.51,20.58,1323500.0,15.034,15.1219,15.0266,15.0779,1323500.0
2009-04-09 15:00:00,20.58,20.6,20.52,20.54,797700.0,15.0779,15.0926,15.034,15.0486,797700.0
2009-04-09 15:30:00,20.53,20.57,20.5,20.53,2684400.0,15.0413,15.0706,15.0193,15.0413,2684400.0
2009-04-13 09:30:00,20.21,20.37,20.07,20.11,329400.0,14.8069,14.9241,14.7043,14.7336,329400.0
2009-04-13 10:00:00,20.11,20.42,20.1,20.37,557000.0,14.7336,14.9607,14.7263,14.9241,557000.0
2009-04-13 10:30:00,20.36,20.36,20.22,20.26,651800.0,14.9168,14.9168,14.8142,14.8435,651800.0
2009-04-13 11:00:00,20.25,20.32,20.17,20.3,649600.0,14.8362,14.8874,14.7775,14.8728,649600.0
2009-04-13 11:30:00,20.31,20.31,20.24,20.28,480100.0,14.8801,14.8801,14.8288,14.8581,480100.0
2009-04-13 12:00:00,20.29,20.37,20.29,20.34,313100.0,14.8655,14.9241,14.8655,14.9021,313100.0
2009-04-13 12:30:00,20.34,20.4,20.33,20.39,436900.0,14.9021,14.9461,14.8948,14.9387,436900.0
2009-04-13 13:00:00,20.39,20.49,20.34,20.49,2373300.0,14.9387,15.012,14.9021,15.012,2373300.0
2009-04-13 13:30:00,20.49,20.56,20.49,20.56,412800.0,15.012,15.0633,15.012,15.0633,412800.0
2009-04-13 14:00:00,20.56,20.6,20.5,20.53,2076000.0,15.0633,15.0926,15.0193,15.0413,2076000.0
2009-04-13 14:30:00,20.54,20.56,20.49,20.5,1059200.0,15.0486,15.0633,15.012,15.0193,1059200.0
2009-04-13 15:00:00,20.5,20.68,20.47,20.66,1550100.0,15.0193,15.1512,14.9973,15.1365,1550100.0
2009-04-13 15:30:00,20.66,20.72,20.44,20.53,2589400.0,15.1365,15.1805,14.9754,15.0413,2589400.0
2009-04-14 09:30:00,20.3,20.44,20.2,20.43,805300.0,14.8728,14.9754,14.7995,14.968,805300.0
2009-04-14 10:00:00,20.43,20.6,20.41,20.6,1187600.0,14.968,15.0926,14.9534,15.0926,1187600.0
2009-04-14 10:30:00,20.6,20.7,20.59,20.64,1294200.0,15.0926,15.1659,15.0853,15.1219,1294200.0
2009-04-14 11:00:00,20.64,20.67,20.47,20.47,1065300.0,15.1219,15.1439,14.9973,14.9973,1065300.0
2009-04-14 11:30:00,20.47,20.54,20.46,20.49,1191600.0,14.9973,15.0486,14.99,15.012,1191600.0
2009-04-14 12:00:00,20.49,20.5,20.37,20.41,365200.0,15.012,15.0193,14.9241,14.9534,365200.0
2009-04-14 12:30:00,20.41,20.44,20.17,20.2,645300.0,14.9534,14.9754,14.7775,14.7995,645300.0
2009-04-14 13:00:00,20.2,20.25,20.16,20.25,670000.0,14.7995,14.8362,14.7702,14.8362,670000.0
2009-04-14 13:30:00,20.24,20.28,20.18,20.24,349000.0,14.8288,14.8581,14.7849,14.8288,349000.0
2009-04-14 14:00:00,20.23,20.32,20.17,20.3,474400.0,14.8215,14.8874,14.7775,14.8728,474400.0
2009-04-14 14:30:00,20.31,20.33,20.23,20.33,459800.0,14.8801,14.8948,14.8215,14.8948,459800.0
2009-04-14 15:00:00,20.34,20.38,20.27,20.3,988400.0,14.9021,14.9314,14.8508,14.8728,988400.0
2009-04-14 15:30:00,20.3,20.35,20.2,20.24,3122900.0,14.8728,14.9094,14.7995,14.8288,3122900.0
2009-04-15 09:30:00,20.15,20.41,20.09,20.41,960900.0,14.7629,14.9534,14.7189,14.9534,960900.0
2009-04-15 10:00:00,20.42,20.54,20.39,20.48,2176100.0,14.9607,15.0486,14.9387,15.0047,2176100.0
2009-04-15 10:30:00,20.49,20.49,20.38,20.39,924300.0,15.012,15.012,14.9314,14.9387,924300.0
2009-04-15 11:00:00,20.39,20.49,20.38,20.47,367600.0,14.9387,15.012,14.9314,14.9973,367600.0
2009-04-15 11:30:00,20.46,20.59,20.45,20.57,449200.0,14.99,15.0853,14.9827,15.0706,449200.0
2009-04-15 12:00:00,20.57,20.63,20.56,20.58,244100.0,15.0706,15.1146,15.0633,15.0779,244100.0
2009-04-15 12:30:00,20.57,20.63,20.56,20.61,186900.0,15.0706,15.1146,15.0633,15.0999,186900.0
2009-04-15 13:00:00,20.61,20.65,20.51,20.54,1150800.0,15.0999,15.1292,15.0266,15.0486,1150800.0
2009-04-15 13:30:00,20.53,20.54,20.39,20.42,256800.0,15.0413,15.0486,14.9387,14.9607,256800.0
2009-04-15 14:00:00,20.42,20.51,20.29,20.29,498100.0,14.9607,15.0266,14.8655,14.8655,498100.0
2009-04-15 14:30:00,20.28,20.33,20.24,20.27,248600.0,14.8581,14.8948,14.8288,14.8508,248600.0
2009-04-15 15:00:00,20.28,20.46,20.28,20.41,753000.0,14.8581,14.99,14.8581,14.9534,753000.0
2009-04-15 15:30:00,20.42,20.55,20.39,20.52,1692000.0,14.9607,15.056,14.9387,15.034,1692000.0
2009-04-16 09:30:00,20.74,20.74,20.48,20.56,489700.0,15.1952,15.1952,15.0047,15.0633,489700.0
2009-04-16 10:00:00,20.56,20.61,20.46,20.58,955300.0,15.0633,15.0999,14.99,15.0779,955300.0
2009-04-16 10:30:00,20.59,20.66,20.48,20.56,525400.0,15.0853,15.1365,15.0047,15.0633,525400.0
2009-04-16 11:00:00,20.57,20.7,20.53,20.7,194800.0,15.0706,15.1659,15.0413,15.1659,194800.0
2009-04-16 11:30:00,20.7,20.82,20.69,20.8,522800.0,15.1659,15.2538,15.1585,15.2391,522800.0
2009-04-16 12:00:00,20.79,20.85,20.77,20.8,227200.0,15.2318,15.2757,15.2171,15.2391,227200.0
2009-04-16 12:30:00,20.8,20.91,20.78,20.9,539400.0,15.2391,15.3197,15.2245,15.3124,539400.0
2009-04-16 13:00:00,20.89,20.94,20.84,20.89,3497100.0,15.3051,15.3417,15.2684,15.3051,3497100.0
2009-04-16 13:30:00,20.9,20.9,20.78,20.86,591000.0,15.3124,15.3124,15.2245,15.2831,591000.0
2009-04-16 14:00:00,20.87,21.02,20.87,21.02,1293800.0,15.2904,15.4003,15.2904,15.4003,1293800.0
2009-04-16 14:30:00,21.02,21.17,21.0,21.15,310900.0,15.4003,15.5102,15.3856,15.4955,310900.0
2009-04-16 15:00:00,21.15,21.25,21.12,21.21,929200.0,15.4955,15.5688,15.4736,15.5395,929200.0
2009-04-16 15:30:00,21.21,21.26,21.11,21.12,3769900.0,15.5395,15.5761,15.4662,15.4736,3769900.0
2009-04-17 09:30:00,21.27,21.27,20.98,21.08,1143300.0,15.5835,15.5835,15.371,15.4443,1143300.0
2009-04-17 10:00:00,21.09,21.19,21.06,21.13,769000.0,15.4516,15.5249,15.4296,15.4809,769000.0
2009-04-17 10:30:00,21.12,21.13,21.0,21.04,311900.0,15.4736,15.4809,15.3856,15.415,311900.0
2009-04-17 11:00:00,21.03,21.07,20.97,21.02,426200.0,15.4076,15.4369,15.3637,15.4003,426200.0
2009-04-17 11:30:00,21.02,21.13,21.01,21.1,328600.0,15.4003,15.4809,15.393,15.4589,328600.0
2009-04-17 12:00:00,21.1,21.14,21.06,21.11,219600.0,15.4589,15.4882,15.4296,15.4662,219600.0
2009-04-17 12:30:00,21.11,21.15,21.03,21.14,505800.0,15.4662,15.4955,15.4076,15.4882,505800.0
2009-04-17 13:00:00,21.14,21.27,21.13,21.27,1062700.0,15.4882,15.5835,15.4809,15.5835,1062700.0
2009-04-17 13:30:00,21.27,21.33,21.23,21.32,398100.0,15.5835,15.6274,15.5542,15.6201,398100.0
2009-04-17 14:00:00,21.32,21.32,21.2,21.25,797400.0,15.6201,15.6201,15.5322,15.5688,797400.0
2009-04-17 14:30:00,21.26,21.34,21.18,21.19,855200.0,15.5761,15.6347,15.5175,15.5249,855200.0
2009-04-17 15:00:00,21.19,21.32,21.19,21.27,943200.0,15.5249,15.6201,15.5249,15.5835,943200.0
2009-04-17 15:30:00,21.26,21.32,21.16,21.19,1606200.0,15.5761,15.6201,15.5029,15.5249,1606200.0
2009-04-20 09:30:00,20.77,20.8,20.37,20.39,1086900.0,15.2171,15.2391,14.9241,14.9387,1086900.0
2009-04-20 10:00:00,20.38,20.38,20.25,20.27,1755000.0,14.9314,14.9314,14.8362,14.8508,1755000.0
2009-04-20 10:30:00,20.26,20.26,20.12,20.16,790300.0,14.8435,14.8435,14.7409,14.7702,790300.0
2009-04-20 11:00:00,20.16,20.25,20.13,20.23,398500.0,14.7702,14.8362,14.7482,14.8215,398500.0
2009-04-20 11:30:00,20.24,20.29,20.18,20.21,398300.0,14.8288,14.8655,14.7849,14.8069,398300.0
2009-04-20 12:00:00,20.22,20.24,20.18,20.21,377500.0,14.8142,14.8288,14.7849,14.8069,377500.0
2009-04-20 12:30:00,20.21,20.28,20.19,20.27,244100.0,14.8069,14.8581,14.7922,14.8508,244100.0
2009-04-20 13:00:00,20.28,20.28,20.15,20.16,1070100.0,14.8581,14.8581,14.7629,14.7702,1070100.0
2009-04-20 13:30:00,20.15,20.8,20.15,20.25,365600.0,14.7629,15.2391,14.7629,14.8362,365600.0
2009-04-20 14:00:00,20.24,20.24,20.16,20.2,286500.0,14.8288,14.8288,14.7702,14.7995,286500.0
2009-04-20 14:30:00,20.2,20.22,20.12,20.12,326400.0,14.7995,14.8142,14.7409,14.7409,326400.0
2009-04-20 15:00:00,20.13,20.17,20.11,20.15,563100.0,14.7482,14.7775,14.7336,14.7629,563100.0
2009-04-20 15:30:00,20.15,20.28,20.14,20.18,1752500.0,14.7629,14.8581,14.7556,14.7849,1752500.0
2009-04-21 09:30:00,20.02,20.35,19.98,20.28,1320100.0,14.6677,14.9094,14.6383,14.8581,1320100.0
2009-04-21 10:00:00,20.28,20.3,20.14,20.18,998600.0,14.8581,14.8728,14.7556,14.7849,998600.0
2009-04-21 10:30:00,20.17,20.28,20.14,20.28,348800.0,14.7775,14.8581,14.7556,14.8581,348800.0
2009-04-21 11:00:00,20.29,20.51,20.28,20.47,476600.0,14.8655,15.0266,14.8581,14.9973,476600.0
2009-04-21 11:30:00,20.47,20.57,20.44,20.54,476400.0,14.9973,15.0706,14.9754,15.0486,476400.0
2009-04-21 12:00:00,20.54,20.6,20.53,20.57,459100.0,15.0486,15.0926,15.0413,15.0706,459100.0
2009-04-21 12:30:00,20.57,20.66,20.53,20.54,216400.0,15.0706,15.1365,15.0413,15.0486,216400.0
2009-04-21 13:00:00,20.53,20.58,20.49,20.5,241600.0,15.0413,15.0779,15.012,15.0193,241600.0
2009-04-21 13:30:00,20.49,20.53,20.45,20.49,260500.0,15.012,15.0413,14.9827,15.012,260500.0
2009-04-21 14:00:00,20.49,20.53,20.4,20.5,225200.0,15.012,15.0413,14.9461,15.0193,225200.0
2009-04-21 14:30:00,20.5,20.59,20.5,20.51,408400.0,15.0193,15.0853,15.0193,15.0266,408400.0
2009-04-21 15:00:00,20.52,20.71,20.5,20.63,511000.0,15.034,15.1732,15.0193,15.1146,511000.0
2009-04-21 15:30:00,20.63,20.69,20.57,20.67,905200.0,15.1146,15.1585,15.0706,15.1439,905200.0
2009-04-22 09:30:00,20.41,20.8,20.41,20.76,690200.0,14.9534,15.2391,14.9534,15.2098,690200.0
2009-04-22 10:00:00,20.77,21.2,20.77,21.19,834200.0,15.2171,15.5322,15.2171,15.5249,834200.0
2009-04-22 10:30:00,21.19,21.24,21.14,21.15,771900.0,15.5249,15.5615,15.4882,15.4955,771900.0
2009-04-22 11:00:00,21.15,21.21,21.13,21.21,342900.0,15.4955,15.5395,15.4809,15.5395,342900.0
2009-04-22 11:30:00,21.21,21.37,21.21,21.36,532600.0,15.5395,15.6567,15.5395,15.6494,532600.0
2009-04-22 12:00:00,21.37,21.39,21.24,21.24,681000.0,15.6567,15.6714,15.5615,15.5615,681000.0
2009-04-22 12:30:00,21.23,21.23,21.02,21.12,1352100.0,15.5542,15.5542,15.4003,15.4736,1352100.0
2009-04-22 13:00:00,21.11,21.2,21.03,21.19,541600.0,15.4662,15.5322,15.4076,15.5249,541600.0
2009-04-22 13:30:00,21.19,21.25,21.15,21.15,407000.0,15.5249,15.5688,15.4955,15.4955,407000.0
2009-04-22 14:00:00,21.16,21.34,21.14,21.33,716000.0,15.5029,15.6347,15.4882,15.6274,716000.0
2009-04-22 14:30:00,21.33,21.46,21.33,21.38,2270500.0,15.6274,15.7227,15.6274,15.6641,2270500.0
2009-04-22 15:00:00,21.39,21.48,21.31,21.35,1440900.0,15.6714,15.7373,15.6128,15.6421,1440900.0
2009-04-22 15:30:00,21.34,21.36,20.9,20.95,2743000.0,15.6347,15.6494,15.3124,15.349,2743000.0
2009-04-23 09:30:00,21.17,21.17,20.87,20.89,574300.0,15.5102,15.5102,15.2904,15.3051,574300.0
2009-04-23 10:00:00,20.87,21.03,20.76,21.01,829200.0,15.2904,15.4076,15.2098,15.393,829200.0
2009-04-23 10:30:00,21.02,21.1,20.87,20.89,422900.0,15.4003,15.4589,15.2904,15.3051,422900.0
2009-04-23 11:00:00,20.86,20.91,20.69,20.74,417800.0,15.2831,15.3197,15.1585,15.1952,417800.0
2009-04-23 11:30:00,20.72,20.8,20.7,20.79,1054200.0,15.1805,15.2391,15.1659,15.2318,1054200.0
2009-04-23 12:00:00,20.78,20.95,20.76,20.94,237000.0,15.2245,15.349,15.2098,15.3417,237000.0
2009-04-23 12:30:00,20.94,21.03,20.88,21.01,222200.0,15.3417,15.4076,15.2977,15.393,222200.0
2009-04-23 13:00:00,21.02,21.23,21.02,21.2,442300.0,15.4003,15.5542,15.4003,15.5322,442300.0
2009-04-23 13:30:00,21.2,21.24,21.1,21.16,401100.0,15.5322,15.5615,15.4589,15.5029,401100.0
2009-04-23 14:00:00,21.16,21.16,21.04,21.1,420300.0,15.5029,15.5029,15.415,15.4589,420300.0
2009-04-23 14:30:00,21.1,21.24,21.08,21.11,399300.0,15.4589,15.5615,15.4443,15.4662,399300.0
2009-04-23 15:00:00,21.12,21.12,20.96,21.06,850200.0,15.4736,15.4736,15.3563,15.4296,850200.0
2009-04-23 15:30:00,21.06,21.29,20.99,21.22,1858000.0,15.4296,15.5981,15.3783,15.5468,1858000.0
2009-04-24 09:30:00,21.49,21.49,21.28,21.45,570200.0,15.7446,15.7446,15.5908,15.7153,570200.0
2009-04-24 10:00:00,21.46,21.54,21.43,21.48,666000.0,15.7227,15.7813,15.7007,15.7373,666000.0
2009-04-24 10:30:00,21.49,21.57,21.45,21.54,389300.0,15.7446,15.8033,15.7153,15.7813,389300.0
2009-04-24 11:00:00,21.54,21.57,21.46,21.56,884500.0,15.7813,15.8033,15.7227,15.7959,884500.0
2009-04-24 11:30:00,21.56,21.69,21.55,21.67,486500.0,15.7959,15.8912,15.7886,15.8765,486500.0
2009-04-24 12:00:00,21.68,21.69,21.6,21.63,260300.0,15.8838,15.8912,15.8252,15.8472,260300.0
2009-04-24 12:30:00,21.63,21.72,21.63,21.7,448200.0,15.8472,15.9132,15.8472,15.8985,448200.0
2009-04-24 13:00:00,21.7,21.73,21.68,21.71,201200.0,15.8985,15.9205,15.8838,15.9058,201200.0
2009-04-24 13:30:00,21.71,21.71,21.6,21.6,557400.0,15.9058,15.9058,15.8252,15.8252,557400.0
2009-04-24 14:00:00,21.6,21.7,21.41,21.58,1245200.0,15.8252,15.8985,15.686,15.8106,1245200.0
2009-04-24 14:30:00,21.6,21.76,21.59,21.73,774100.0,15.8252,15.9425,15.8179,15.9205,774100.0
2009-04-24 15:00:00,21.74,21.8,21.67,21.69,1165800.0,15.9278,15.9718,15.8765,15.8912,1165800.0
2009-04-24 15:30:00,21.69,21.75,21.51,21.64,1507500.0,15.8912,15.9351,15.7593,15.8545,1507500.0
2009-04-27 09:30:00,21.49,21.49,21.24,21.41,410900.0,15.7446,15.7446,15.5615,15.686,410900.0
2009-04-27 10:00:00,21.41,21.51,21.23,21.47,696400.0,15.686,15.7593,15.5542,15.73,696400.0
2009-04-27 10:30:00,21.46,21.65,21.39,21.64,347400.0,15.7227,15.8619,15.6714,15.8545,347400.0
2009-04-27 11:00:00,21.65,21.69,21.57,21.62,238200.0,15.8619,15.8912,15.8033,15.8399,238200.0
2009-04-27 11:30:00,21.62,21.65,21.58,21.63,102000.0,15.8399,15.8619,15.8106,15.8472,102000.0
2009-04-27 12:00:00,21.62,21.67,21.51,21.53,111500.0,15.8399,15.8765,15.7593,15.774,111500.0
2009-04-27 12:30:00,21.54,21.54,21.34,21.4,1263000.0,15.7813,15.7813,15.6347,15.6787,1263000.0
2009-04-27 13:00:00,21.4,21.44,21.31,21.31,330700.0,15.6787,15.708,15.6128,15.6128,330700.0
2009-04-27 13:30:00,21.3,21.33,21.18,21.24,255600.0,15.6054,15.6274,15.5175,15.5615,255600.0
2009-04-27 14:00:00,21.24,21.3,21.21,21.28,229100.0,15.5615,15.6054,15.5395,15.5908,229100.0
2009-04-27 14:30:00,21.28,21.34,21.25,21.31,149100.0,15.5908,15.6347,15.5688,15.6128,149100.0
2009-04-27 15:00:00,21.3,21.39,21.19,21.29,465700.0,15.6054,15.6714,15.5249,15.5981,465700.0
2009-04-27 15:30:00,21.29,21.42,21.25,21.27,1659000.0,15.5981,15.6934,15.5688,15.5835,1659000.0
2009-04-28 09:30:00,21.03,21.08,20.8,21.06,929700.0,15.4076,15.4443,15.2391,15.4296,929700.0
2009-04-28 10:00:00,21.08,21.32,21.07,21.29,1627600.0,15.4443,15.6201,15.4369,15.5981,1627600.0
2009-04-28 10:30:00,21.28,21.33,21.22,21.23,673600.0,15.5908,15.6274,15.5468,15.5542,673600.0
2009-04-28 11:00:00,21.24,21.26,21.1,21.1,713500.0,15.5615,15.5761,15.4589,15.4589,713500.0
2009-04-28 11:30:00,21.1,21.15,21.03,21.07,639600.0,15.4589,15.4955,15.4076,15.4369,639600.0
2009-04-28 12:00:00,21.07,21.2,21.07,21.17,193700.0,15.4369,15.5322,15.4369,15.5102,193700.0
2009-04-28 12:30:00,21.17,21.19,21.13,21.15,216800.0,15.5102,15.5249,15.4809,15.4955,216800.0
2009-04-28 13:00:00,21.15,21.2,21.05,21.09,421400.0,15.4955,15.5322,15.4223,15.4516,421400.0
2009-04-28 13:30:00,21.08,21.18,21.07,21.09,300600.0,15.4443,15.5175,15.4369,15.4516,300600.0
2009-04-28 14:00:00,21.09,21.23,21.09,21.2,463200.0,15.4516,15.5542,15.4516,15.5322,463200.0
2009-04-28 14:30:00,21.21,21.27,21.17,21.17,332200.0,15.5395,15.5835,15.5102,15.5102,332200.0
2009-04-28 15:00:00,21.17,21.24,21.08,21.08,1284100.0,15.5102,15.5615,15.4443,15.4443,1284100.0
2009-04-28 15:30:00,21.08,21.11,20.99,21.01,1319500.0,15.4443,15.4662,15.3783,15.393,1319500.0
2009-04-29 09:30:00,21.18,21.55,21.18,21.54,682900.0,15.5175,15.7886,15.5175,15.7813,682900.0
2009-04-29 10:00:00,21.55,21.63,21.51,21.63,831500.0,15.7886,15.8472,15.7593,15.8472,831500.0
2009-04-29 10:30:00,21.63,21.69,21.6,21.63,1027500.0,15.8472,15.8912,15.8252,15.8472,1027500.0
2009-04-29 11:00:00,21.63,21.75,21.62,21.74,1595300.0,15.8472,15.9351,15.8399,15.9278,1595300.0
2009-04-29 11:30:00,21.74,21.75,21.65,21.65,1797100.0,15.9278,15.9351,15.8619,15.8619,1797100.0
2009-04-29 12:00:00,21.65,21.7,21.64,21.68,1018300.0,15.8619,15.8985,15.8545,15.8838,1018300.0
2009-04-29 12:30:00,21.69,21.72,21.67,21.72,341500.0,15.8912,15.9132,15.8765,15.9132,341500.0
2009-04-29 13:00:00,21.72,21.83,21.71,21.82,366800.0,15.9132,15.9937,15.9058,15.9864,366800.0
2009-04-29 13:30:00,21.82,21.85,21.81,21.81,540000.0,15.9864,16.0084,15.9791,15.9791,540000.0
2009-04-29 14:00:00,21.81,21.85,21.65,21.79,1562000.0,15.9791,16.0084,15.8619,15.9644,1562000.0
2009-04-29 14:30:00,21.81,21.95,21.72,21.79,1147100.0,15.9791,16.0817,15.9132,15.9644,1147100.0
2009-04-29 15:00:00,21.79,21.82,21.61,21.65,1000000.0,15.9644,15.9864,15.8326,15.8619,1000000.0
2009-04-29 15:30:00,21.65,21.73,21.54,21.66,2066400.0,15.8619,15.9205,15.7813,15.8692,2066400.0
2009-04-30 09:30:00,22.14,22.2,21.98,22.15,1179600.0,16.2209,16.2648,16.1036,16.2282,1179600.0
2009-04-30 10:00:00,22.15,22.29,22.14,22.28,593500.0,16.2282,16.3308,16.2209,16.3234,593500.0
2009-04-30 10:30:00,22.29,22.32,22.16,22.23,487300.0,16.3308,16.3527,16.2355,16.2868,487300.0
2009-04-30 11:00:00,22.23,22.26,22.19,22.21,189500.0,16.2868,16.3088,16.2575,16.2722,189500.0
2009-04-30 11:30:00,22.21,22.22,22.07,22.08,451400.0,16.2722,16.2795,16.1696,16.1769,451400.0
2009-04-30 12:00:00,22.08,22.11,22.02,22.07,443800.0,16.1769,16.1989,16.1329,16.1696,443800.0
2009-04-30 12:30:00,22.07,22.07,21.81,21.85,1279200.0,16.1696,16.1696,15.9791,16.0084,1279200.0
2009-04-30 13:00:00,21.84,21.89,21.7,21.75,243200.0,16.0011,16.0377,15.8985,15.9351,243200.0
2009-04-30 13:30:00,21.74,21.91,21.72,21.89,420900.0,15.9278,16.0524,15.9132,16.0377,420900.0
2009-04-30 14:00:00,21.88,21.95,21.81,21.92,212100.0,16.0304,16.0817,15.9791,16.0597,212100.0
2009-04-30 14:30:00,21.92,21.94,21.8,21.92,500400.0,16.0597,16.0743,15.9718,16.0597,500400.0
2009-04-30 15:00:00,21.92,21.92,21.65,21.74,1663500.0,16.0597,16.0597,15.8619,15.9278,1663500.0
2009-04-30 15:30:00,21.74,21.89,21.73,21.77,2746300.0,15.9278,16.0377,15.9205,15.9498,2746300.0
2009-05-01 09:30:00,21.78,21.87,21.69,21.81,572400.0,15.9571,16.0231,15.8912,15.9791,572400.0
2009-05-01 10:00:00,21.82,21.89,21.66,21.68,1250500.0,15.9864,16.0377,15.8692,15.8838,1250500.0
2009-05-01 10:30:00,21.68,21.78,21.66,21.76,865700.0,15.8838,15.9571,15.8692,15.9425,865700.0
2009-05-01 11:00:00,21.76,21.99,21.76,21.96,390500.0,15.9425,16.111,15.9425,16.089,390500.0
2009-05-01 11:30:00,21.96,21.98,21.88,21.9,554900.0,16.089,16.1036,16.0304,16.045,554900.0
2009-05-01 12:00:00,21.9,22.0,21.88,21.92,338700.0,16.045,16.1183,16.0304,16.0597,338700.0
2009-05-01 12:30:00,21.91,22.04,21.89,22.01,762600.0,16.0524,16.1476,16.0377,16.1256,762600.0
2009-05-01 13:00:00,22.02,22.13,22.0,22.12,484400.0,16.1329,16.2135,16.1183,16.2062,484400.0
2009-05-01 13:30:00,22.13,22.24,22.11,22.18,572900.0,16.2135,16.2941,16.1989,16.2502,572900.0
2009-05-01 14:00:00,22.19,22.22,22.1,22.11,349700.0,16.2575,16.2795,16.1916,16.1989,349700.0
2009-05-01 14:30:00,22.1,22.11,22.01,22.01,459900.0,16.1916,16.1989,16.1256,16.1256,459900.0
2009-05-01 15:00:00,22.02,22.09,21.86,21.88,856100.0,16.1329,16.1842,16.0157,16.0304,856100.0
2009-05-01 15:30:00,21.87,22.04,21.81,22.01,1298700.0,16.0231,16.1476,15.9791,16.1256,1298700.0
2009-05-04 09:30:00,22.29,22.36,22.06,22.34,514400.0,16.3308,16.3821,16.1623,16.3674,514400.0
2009-05-04 10:00:00,22.33,22.62,22.33,22.59,697000.0,16.3601,16.5725,16.3601,16.5506,697000.0
2009-05-04 10:30:00,22.6,22.62,22.51,22.53,1706800.0,16.5579,16.5725,16.4919,16.5066,1706800.0
2009-05-04 11:00:00,22.53,22.68,22.52,22.66,910100.0,16.5066,16.6165,16.4993,16.6018,910100.0
2009-05-04 11:30:00,22.66,22.68,22.56,22.6,374100.0,16.6018,16.6165,16.5286,16.5579,374100.0
2009-05-04 12:00:00,22.61,22.68,22.48,22.51,244400.0,16.5652,16.6165,16.47,16.4919,244400.0
2009-05-04 12:30:00,22.51,22.61,22.49,22.57,201400.0,16.4919,16.5652,16.4773,16.5359,201400.0
2009-05-04 13:00:00,22.57,22.63,22.55,22.61,120700.0,16.5359,16.5799,16.5213,16.5652,120700.0
2009-05-04 13:30:00,22.62,22.68,22.61,22.65,230500.0,16.5725,16.6165,16.5652,16.5945,230500.0
2009-05-04 14:00:00,22.65,22.67,22.58,22.65,333100.0,16.5945,16.6092,16.5432,16.5945,333100.0
2009-05-04 14:30:00,22.64,22.67,22.58,22.62,444400.0,16.5872,16.6092,16.5432,16.5725,444400.0
2009-05-04 15:00:00,22.62,22.67,22.6,22.65,747100.0,16.5725,16.6092,16.5579,16.5945,747100.0
2009-05-04 15:30:00,22.65,22.8,22.58,22.75,1708900.0,16.5945,16.7044,16.5432,16.6678,1708900.0
2009-05-05 09:30:00,22.64,22.89,22.62,22.75,1519500.0,16.5872,16.7704,16.5725,16.6678,1519500.0
2009-05-05 10:00:00,22.75,22.86,22.68,22.77,1147500.0,16.6678,16.7484,16.6165,16.6824,1147500.0
2009-05-05 10:30:00,22.77,22.77,22.55,22.55,887600.0,16.6824,16.6824,16.5213,16.5213,887600.0
2009-05-05 11:00:00,22.55,22.63,22.51,22.63,772000.0,16.5213,16.5799,16.4919,16.5799,772000.0
2009-05-05 11:30:00,22.63,22.75,22.62,22.72,746200.0,16.5799,16.6678,16.5725,16.6458,746200.0
2009-05-05 12:00:00,22.72,22.73,22.68,22.7,180300.0,16.6458,16.6531,16.6165,16.6312,180300.0
2009-05-05 12:30:00,22.7,22.7,22.61,22.65,277900.0,16.6312,16.6312,16.5652,16.5945,277900.0
2009-05-05 13:00:00,22.65,22.71,22.6,22.61,231900.0,16.5945,16.6385,16.5579,16.5652,231900.0
2009-05-05 13:30:00,22.62,22.68,22.6,22.65,330900.0,16.5725,16.6165,16.5579,16.5945,330900.0
2009-05-05 14:00:00,22.65,22.7,22.57,22.58,638400.0,16.5945,16.6312,16.5359,16.5432,638400.0
2009-05-05 14:30:00,22.58,22.71,22.58,22.66,600800.0,16.5432,16.6385,16.5432,16.6018,600800.0
2009-05-05 15:00:00,22.66,22.74,22.65,22.71,475700.0,16.6018,16.6605,16.5945,16.6385,475700.0
2009-05-05 15:30:00,22.71,22.81,22.71,22.77,1370700.0,16.6385,16.7117,16.6385,16.6824,1370700.0
2009-05-06 09:30:00,23.01,23.14,22.94,23.0,853100.0,16.8583,16.9535,16.807,16.8509,853100.0
2009-05-06 10:00:00,23.0,23.03,22.72,22.73,2191000.0,16.8509,16.8729,16.6458,16.6531,2191000.0
2009-05-06 10:30:00,22.72,22.89,22.7,22.87,1113700.0,16.6458,16.7704,16.6312,16.7557,1113700.0
2009-05-06 11:00:00,22.87,22.89,22.73,22.77,542200.0,16.7557,16.7704,16.6531,16.6824,542200.0
2009-05-06 11:30:00,22.8,22.91,22.75,22.91,498200.0,16.7044,16.785,16.6678,16.785,498200.0
2009-05-06 12:00:00,22.91,23.09,22.89,23.09,3452200.0,16.785,16.9169,16.7704,16.9169,3452200.0
2009-05-06 12:30:00,23.1,23.1,22.95,22.96,664500.0,16.9242,16.9242,16.8143,16.8216,664500.0
2009-05-06 13:00:00,22.96,22.98,22.88,22.89,988900.0,16.8216,16.8363,16.763,16.7704,988900.0
2009-05-06 13:30:00,22.88,23.05,22.85,23.05,1167000.0,16.763,16.8876,16.741,16.8876,1167000.0
2009-05-06 14:00:00,23.05,23.11,23.03,23.11,1250800.0,16.8876,16.9315,16.8729,16.9315,1250800.0
2009-05-06 14:30:00,23.11,23.18,23.07,23.08,1535600.0,16.9315,16.9828,16.9022,16.9096,1535600.0
2009-05-06 15:00:00,23.09,23.12,22.91,23.0,953500.0,16.9169,16.9389,16.785,16.8509,953500.0
2009-05-06 15:30:00,23.0,23.2,22.93,23.17,1946400.0,16.8509,16.9975,16.7997,16.9755,1946400.0
2009-05-07 09:30:00,23.36,23.39,23.1,23.12,1436800.0,17.1147,17.1367,16.9242,16.9389,1436800.0
2009-05-07 10:00:00,23.11,23.19,22.84,22.87,2883400.0,16.9315,16.9902,16.7337,16.7557,2883400.0
2009-05-07 10:30:00,22.87,22.96,22.77,22.9,1717900.0,16.7557,16.8216,16.6824,16.7777,1717900.0
2009-05-07 11:00:00,22.9,22.97,22.76,22.84,731100.0,16.7777,16.829,16.6751,16.7337,731100.0
2009-05-07 11:30:00,22.83,22.91,22.79,22.85,649200.0,16.7264,16.785,16.6971,16.741,649200.0
2009-05-07 12:00:00,22.85,22.86,22.79,22.82,401700.0,16.741,16.7484,16.6971,16.7191,401700.0
2009-05-07 12:30:00,22.82,22.95,22.81,22.92,305100.0,16.7191,16.8143,16.7117,16.7923,305100.0
2009-05-07 13:00:00,22.93,22.93,22.76,22.78,1067200.0,16.7997,16.7997,16.6751,16.6898,1067200.0
2009-05-07 13:30:00,22.77,22.79,22.67,22.75,620900.0,16.6824,16.6971,16.6092,16.6678,620900.0
2009-05-07 14:00:00,22.76,22.76,22.63,22.72,772300.0,16.6751,16.6751,16.5799,16.6458,772300.0
2009-05-07 14:30:00,22.72,22.72,22.58,22.62,1384900.0,16.6458,16.6458,16.5432,16.5725,1384900.0
2009-05-07 15:00:00,22.62,22.69,22.55,22.63,2090200.0,16.5725,16.6238,16.5213,16.5799,2090200.0
2009-05-07 15:30:00,22.63,22.79,22.51,22.69,2606900.0,16.5799,16.6971,16.4919,16.6238,2606900.0
2009-05-08 09:30:00,22.87,23.38,22.87,23.3,1108800.0,16.7557,17.1294,16.7557,17.0707,1108800.0
2009-05-08 10:00:00,23.3,23.31,22.95,22.98,930400.0,17.0707,17.0781,16.8143,16.8363,930400.0
2009-05-08 10:30:00,22.99,23.08,22.95,23.01,852700.0,16.8436,16.9096,16.8143,16.8583,852700.0
2009-05-08 11:00:00,23.01,23.19,23.01,23.15,328800.0,16.8583,16.9902,16.8583,16.9608,328800.0
2009-05-08 11:30:00,23.15,23.31,23.15,23.31,418000.0,16.9608,17.0781,16.9608,17.0781,418000.0
2009-05-08 12:00:00,23.32,23.43,23.3,23.36,262300.0,17.0854,17.166,17.0707,17.1147,262300.0
2009-05-08 12:30:00,23.36,23.43,23.27,23.42,341500.0,17.1147,17.166,17.0488,17.1587,341500.0
2009-05-08 13:00:00,23.42,23.44,23.36,23.36,349200.0,17.1587,17.1733,17.1147,17.1147,349200.0
2009-05-08 13:30:00,23.36,23.36,23.28,23.28,245000.0,17.1147,17.1147,17.0561,17.0561,245000.0
2009-05-08 14:00:00,23.28,23.46,23.28,23.41,378100.0,17.0561,17.188,17.0561,17.1513,378100.0
2009-05-08 14:30:00,23.41,23.51,23.4,23.44,655900.0,17.1513,17.2246,17.144,17.1733,655900.0
2009-05-08 15:00:00,23.44,23.47,23.34,23.4,875500.0,17.1733,17.1953,17.1,17.144,875500.0
2009-05-08 15:30:00,23.41,23.5,23.35,23.48,1951300.0,17.1513,17.2173,17.1074,17.2026,1951300.0
2009-05-11 09:30:00,23.03,23.22,22.78,22.87,679000.0,16.8729,17.0121,16.6898,16.7557,679000.0
2009-05-11 10:00:00,22.86,23.02,22.81,22.91,849800.0,16.7484,16.8656,16.7117,16.785,849800.0
2009-05-11 10:30:00,22.91,23.04,22.85,22.95,1291400.0,16.785,16.8803,16.741,16.8143,1291400.0
2009-05-11 11:00:00,22.94,23.0,22.88,22.89,673800.0,16.807,16.8509,16.763,16.7704,673800.0
2009-05-11 11:30:00,22.89,22.91,22.82,22.86,384200.0,16.7704,16.785,16.7191,16.7484,384200.0
2009-05-11 12:00:00,22.86,22.94,22.81,22.91,350800.0,16.7484,16.807,16.7117,16.785,350800.0
2009-05-11 12:30:00,22.91,22.94,22.86,22.86,404300.0,16.785,16.807,16.7484,16.7484,404300.0
2009-05-11 13:00:00,22.87,22.92,22.81,22.9,973500.0,16.7557,16.7923,16.7117,16.7777,973500.0
2009-05-11 13:30:00,22.9,22.97,22.87,22.93,316300.0,16.7777,16.829,16.7557,16.7997,316300.0
2009-05-11 14:00:00,22.94,22.94,22.86,22.9,643300.0,16.807,16.807,16.7484,16.7777,643300.0
2009-05-11 14:30:00,22.9,22.98,22.87,22.92,806900.0,16.7777,16.8363,16.7557,16.7923,806900.0
2009-05-11 15:00:00,22.92,22.93,22.83,22.87,655200.0,16.7923,16.7997,16.7264,16.7557,655200.0
2009-05-11 15:30:00,22.87,22.9,22.78,22.83,2062900.0,16.7557,16.7777,16.6898,16.7264,2062900.0
2009-05-12 09:30:00,23.05,23.09,22.62,22.68,1490400.0,16.8876,16.9169,16.5725,16.6165,1490400.0
2009-05-12 10:00:00,22.69,22.69,22.46,22.5,1126300.0,16.6238,16.6238,16.4553,16.4846,1126300.0
2009-05-12 10:30:00,22.49,22.49,22.36,22.44,604500.0,16.4773,16.4773,16.3821,16.4407,604500.0
2009-05-12 11:00:00,22.46,22.49,22.37,22.41,283700.0,16.4553,16.4773,16.3894,16.4187,283700.0
2009-05-12 11:30:00,22.41,22.47,22.33,22.38,810100.0,16.4187,16.4626,16.3601,16.3967,810100.0
2009-05-12 12:00:00,22.38,22.41,22.25,22.26,448600.0,16.3967,16.4187,16.3015,16.3088,448600.0
2009-05-12 12:30:00,22.26,22.29,22.16,22.18,1857300.0,16.3088,16.3308,16.2355,16.2502,1857300.0
2009-05-12 13:00:00,22.17,22.25,22.17,22.22,442100.0,16.2428,16.3015,16.2428,16.2795,442100.0
2009-05-12 13:30:00,22.22,22.32,22.21,22.27,1400300.0,16.2795,16.3527,16.2722,16.3161,1400300.0
2009-05-12 14:00:00,22.28,22.39,22.25,22.32,281600.0,16.3234,16.404,16.3015,16.3527,281600.0
2009-05-12 14:30:00,22.31,22.56,22.3,22.52,519600.0,16.3454,16.5286,16.3381,16.4993,519600.0
2009-05-12 15:00:00,22.52,22.72,22.52,22.64,1172000.0,16.4993,16.6458,16.4993,16.5872,1172000.0
2009-05-12 15:30:00,22.64,22.66,22.52,22.57,1819300.0,16.5872,16.6018,16.4993,16.5359,1819300.0
2009-05-13 09:30:00,22.01,22.25,21.76,21.83,1227700.0,16.1256,16.3015,15.9425,15.9937,1227700.0
2009-05-13 10:00:00,21.84,21.92,21.75,21.91,1022700.0,16.0011,16.0597,15.9351,16.0524,1022700.0
2009-05-13 10:30:00,21.92,21.93,21.79,21.79,985500.0,16.0597,16.067,15.9644,15.9644,985500.0
2009-05-13 11:00:00,21.78,21.85,21.74,21.81,684000.0,15.9571,16.0084,15.9278,15.9791,684000.0
2009-05-13 11:30:00,21.81,21.82,21.69,21.72,738300.0,15.9791,15.9864,15.8912,15.9132,738300.0
2009-05-13 12:00:00,21.72,21.78,21.71,21.76,483200.0,15.9132,15.9571,15.9058,15.9425,483200.0
2009-05-13 12:30:00,21.76,21.76,21.65,21.66,437500.0,15.9425,15.9425,15.8619,15.8692,437500.0
2009-05-13 13:00:00,21.65,21.66,21.56,21.58,884200.0,15.8619,15.8692,15.7959,15.8106,884200.0
2009-05-13 13:30:00,21.58,21.69,21.55,21.69,660300.0,15.8106,15.8912,15.7886,15.8912,660300.0
2009-05-13 14:00:00,21.7,21.7,21.57,21.66,552000.0,15.8985,15.8985,15.8033,15.8692,552000.0
2009-05-13 14:30:00,21.65,21.75,21.63,21.75,283400.0,15.8619,15.9351,15.8472,15.9351,283400.0
2009-05-13 15:00:00,21.76,21.77,21.65,21.67,803000.0,15.9425,15.9498,15.8619,15.8765,803000.0
2009-05-13 15:30:00,21.68,21.79,21.63,21.64,3069500.0,15.8838,15.9644,15.8472,15.8545,3069500.0
2009-05-14 09:30:00,21.58,21.97,21.58,21.67,1437300.0,15.8106,16.0963,15.8106,15.8765,1437300.0
2009-05-14 10:00:00,21.68,21.93,21.67,21.83,979800.0,15.8838,16.067,15.8765,15.9937,979800.0
2009-05-14 10:30:00,21.84,21.94,21.78,21.85,434900.0,16.0011,16.0743,15.9571,16.0084,434900.0
2009-05-14 11:00:00,21.84,21.99,21.83,21.99,487200.0,16.0011,16.111,15.9937,16.111,487200.0
2009-05-14 11:30:00,21.99,22.0,21.92,21.96,1179700.0,16.111,16.1183,16.0597,16.089,1179700.0
2009-05-14 12:00:00,21.97,22.06,21.95,22.0,448700.0,16.0963,16.1623,16.0817,16.1183,448700.0
2009-05-14 12:30:00,22.0,22.06,21.97,21.98,420200.0,16.1183,16.1623,16.0963,16.1036,420200.0
2009-05-14 13:00:00,21.97,22.01,21.87,21.88,1069500.0,16.0963,16.1256,16.0231,16.0304,1069500.0
2009-05-14 13:30:00,21.87,21.98,21.87,21.92,698900.0,16.0231,16.1036,16.0231,16.0597,698900.0
2009-05-14 14:00:00,21.92,22.01,21.92,21.99,223200.0,16.0597,16.1256,16.0597,16.111,223200.0
2009-05-14 14:30:00,21.99,22.07,21.99,22.03,631400.0,16.111,16.1696,16.111,16.1403,631400.0
2009-05-14 15:00:00,22.03,22.07,21.93,21.98,446800.0,16.1403,16.1696,16.067,16.1036,446800.0
2009-05-14 15:30:00,21.97,21.98,21.83,21.83,1581300.0,16.0963,16.1036,15.9937,15.9937,1581300.0
2009-05-15 09:30:00,21.87,22.12,21.79,21.99,1314300.0,16.0231,16.2062,15.9644,16.111,1314300.0
2009-05-15 10:00:00,22.0,22.0,21.86,21.99,2053200.0,16.1183,16.1183,16.0157,16.111,2053200.0
2009-05-15 10:30:00,21.99,22.19,21.98,22.11,595000.0,16.111,16.2575,16.1036,16.1989,595000.0
2009-05-15 11:00:00,22.12,22.13,22.03,22.05,475900.0,16.2062,16.2135,16.1403,16.1549,475900.0
2009-05-15 11:30:00,22.05,22.07,21.79,21.8,1129700.0,16.1549,16.1696,15.9644,15.9718,1129700.0
2009-05-15 12:00:00,21.79,21.86,21.76,21.83,1078500.0,15.9644,16.0157,15.9425,15.9937,1078500.0
2009-05-15 12:30:00,21.84,21.85,21.74,21.77,404400.0,16.0011,16.0084,15.9278,15.9498,404400.0
2009-05-15 13:00:00,21.77,21.8,21.73,21.74,774600.0,15.9498,15.9718,15.9205,15.9278,774600.0
2009-05-15 13:30:00,21.74,21.8,21.71,21.77,676600.0,15.9278,15.9718,15.9058,15.9498,676600.0
2009-05-15 14:00:00,21.77,21.82,21.71,21.77,2425800.0,15.9498,15.9864,15.9058,15.9498,2425800.0
2009-05-15 14:30:00,21.76,21.77,21.65,21.69,1689200.0,15.9425,15.9498,15.8619,15.8912,1689200.0
2009-05-15 15:00:00,21.68,21.83,21.63,21.82,2159500.0,15.8838,15.9937,15.8472,15.9864,2159500.0
2009-05-15 15:30:00,21.83,21.84,21.73,21.79,1513300.0,15.9937,16.0011,15.9205,15.9644,1513300.0
2009-05-18 09:30:00,21.91,22.15,21.91,22.08,1360600.0,16.0524,16.2282,16.0524,16.1769,1360600.0
2009-05-18 10:00:00,22.08,22.12,21.97,22.08,792300.0,16.1769,16.2062,16.0963,16.1769,792300.0
2009-05-18 10:30:00,22.09,22.27,22.09,22.24,1246000.0,16.1842,16.3161,16.1842,16.2941,1246000.0
2009-05-18 11:00:00,22.24,22.25,22.19,22.21,781200.0,16.2941,16.3015,16.2575,16.2722,781200.0
2009-05-18 11:30:00,22.22,22.26,22.19,22.2,415200.0,16.2795,16.3088,16.2575,16.2648,415200.0
2009-05-18 12:00:00,22.2,22.28,22.2,22.27,673200.0,16.2648,16.3234,16.2648,16.3161,673200.0
2009-05-18 12:30:00,22.27,22.37,22.26,22.35,830300.0,16.3161,16.3894,16.3088,16.3747,830300.0
2009-05-18 13:00:00,22.35,22.37,22.26,22.29,254200.0,16.3747,16.3894,16.3088,16.3308,254200.0
2009-05-18 13:30:00,22.29,22.32,22.26,22.28,430300.0,16.3308,16.3527,16.3088,16.3234,430300.0
2009-05-18 14:00:00,22.29,22.33,22.24,22.27,705600.0,16.3308,16.3601,16.2941,16.3161,705600.0
2009-05-18 14:30:00,22.27,22.42,22.27,22.4,454900.0,16.3161,16.426,16.3161,16.4114,454900.0
2009-05-18 15:00:00,22.4,22.4,22.33,22.34,703000.0,16.4114,16.4114,16.3601,16.3674,703000.0
2009-05-18 15:30:00,22.34,22.5,22.32,22.48,1443100.0,16.3674,16.4846,16.3527,16.47,1443100.0
2009-05-19 09:30:00,22.55,22.65,22.37,22.37,1750700.0,16.5213,16.5945,16.3894,16.3894,1750700.0
2009-05-19 10:00:00,22.35,22.55,22.33,22.55,1148600.0,16.3747,16.5213,16.3601,16.5213,1148600.0
2009-05-19 10:30:00,22.55,22.64,22.54,22.59,1176000.0,16.5213,16.5872,16.5139,16.5506,1176000.0
2009-05-19 11:00:00,22.59,22.63,22.52,22.58,549300.0,16.5506,16.5799,16.4993,16.5432,549300.0
2009-05-19 11:30:00,22.59,22.65,22.58,22.62,534100.0,16.5506,16.5945,16.5432,16.5725,534100.0
2009-05-19 12:00:00,22.62,22.66,22.59,22.65,277900.0,16.5725,16.6018,16.5506,16.5945,277900.0
2009-05-19 12:30:00,22.66,22.66,22.5,22.5,2038400.0,16.6018,16.6018,16.4846,16.4846,2038400.0
2009-05-19 13:00:00,22.5,22.63,22.5,22.57,2974700.0,16.4846,16.5799,16.4846,16.5359,2974700.0
2009-05-19 13:30:00,22.57,22.6,22.53,22.56,1417300.0,16.5359,16.5579,16.5066,16.5286,1417300.0
2009-05-19 14:00:00,22.57,22.63,22.47,22.63,1382000.0,16.5359,16.5799,16.4626,16.5799,1382000.0
2009-05-19 14:30:00,22.63,22.71,22.62,22.67,779900.0,16.5799,16.6385,16.5725,16.6092,779900.0
2009-05-19 15:00:00,22.67,22.7,22.62,22.65,1618500.0,16.6092,16.6312,16.5725,16.5945,1618500.0
2009-05-19 15:30:00,22.65,22.66,22.43,22.43,2064200.0,16.5945,16.6018,16.4333,16.4333,2064200.0
2009-05-20 09:30:00,22.79,22.96,22.65,22.95,884400.0,16.6971,16.8216,16.5945,16.8143,884400.0
2009-05-20 10:00:00,22.96,23.09,22.96,23.05,1522600.0,16.8216,16.9169,16.8216,16.8876,1522600.0
2009-05-20 10:30:00,23.05,23.09,23.0,23.02,1022900.0,16.8876,16.9169,16.8509,16.8656,1022900.0
2009-05-20 11:00:00,23.02,23.05,22.89,22.91,666900.0,16.8656,16.8876,16.7704,16.785,666900.0
2009-05-20 11:30:00,22.91,22.95,22.76,22.76,1029600.0,16.785,16.8143,16.6751,16.6751,1029600.0
2009-05-20 12:00:00,22.76,22.81,22.74,22.79,1318900.0,16.6751,16.7117,16.6605,16.6971,1318900.0
2009-05-20 12:30:00,22.78,22.8,22.7,22.72,829600.0,16.6898,16.7044,16.6312,16.6458,829600.0
2009-05-20 13:00:00,22.71,22.79,22.69,22.78,824500.0,16.6385,16.6971,16.6238,16.6898,824500.0
2009-05-20 13:30:00,22.78,22.87,22.76,22.84,648300.0,16.6898,16.7557,16.6751,16.7337,648300.0
2009-05-20 14:00:00,22.84,22.92,22.69,22.87,777700.0,16.7337,16.7923,16.6238,16.7557,777700.0
2009-05-20 14:30:00,22.86,22.89,22.74,22.82,559500.0,16.7484,16.7704,16.6605,16.7191,559500.0
2009-05-20 15:00:00,22.81,22.82,22.57,22.6,695600.0,16.7117,16.7191,16.5359,16.5579,695600.0
2009-05-20 15:30:00,22.6,22.63,22.45,22.47,1633200.0,16.5579,16.5799,16.448,16.4626,1633200.0
2009-05-21 09:30:00,22.11,22.25,21.87,21.87,1489000.0,16.1989,16.3015,16.0231,16.0231,1489000.0
2009-05-21 10:00:00,21.88,21.96,21.77,21.78,2090100.0,16.0304,16.089,15.9498,15.9571,2090100.0
2009-05-21 10:30:00,21.78,21.81,21.71,21.71,2338200.0,15.9571,15.9791,15.9058,15.9058,2338200.0
2009-05-21 11:00:00,21.72,21.75,21.68,21.75,1031200.0,15.9132,15.9351,15.8838,15.9351,1031200.0
2009-05-21 11:30:00,21.75,21.83,21.72,21.82,680800.0,15.9351,15.9937,15.9132,15.9864,680800.0
2009-05-21 12:00:00,21.82,21.86,21.74,21.75,1835100.0,15.9864,16.0157,15.9278,15.9351,1835100.0
2009-05-21 12:30:00,21.75,21.82,21.74,21.82,376100.0,15.9351,15.9864,15.9278,15.9864,376100.0
2009-05-21 13:00:00,21.81,21.88,21.72,21.74,378500.0,15.9791,16.0304,15.9132,15.9278,378500.0
2009-05-21 13:30:00,21.73,21.76,21.69,21.73,1036100.0,15.9205,15.9425,15.8912,15.9205,1036100.0
2009-05-21 14:00:00,21.74,21.77,21.6,21.61,1282700.0,15.9278,15.9498,15.8252,15.8326,1282700.0
2009-05-21 14:30:00,21.61,21.64,21.55,21.61,1477100.0,15.8326,15.8545,15.7886,15.8326,1477100.0
2009-05-21 15:00:00,21.62,21.66,21.58,21.61,1367900.0,15.8399,15.8692,15.8106,15.8326,1367900.0
2009-05-21 15:30:00,21.62,21.79,21.61,21.78,2716100.0,15.8399,15.9644,15.8326,15.9571,2716100.0
2009-05-22 09:30:00,21.75,21.9,21.57,21.65,725200.0,15.9351,16.045,15.8033,15.8619,725200.0
2009-05-22 10:00:00,21.67,21.88,21.63,21.83,934400.0,15.8765,16.0304,15.8472,15.9937,934400.0
2009-05-22 10:30:00,21.83,21.94,21.77,21.91,655600.0,15.9937,16.0743,15.9498,16.0524,655600.0
2009-05-22 11:00:00,21.9,21.99,21.86,21.91,673100.0,16.045,16.111,16.0157,16.0524,673100.0
2009-05-22 11:30:00,21.91,21.93,21.84,21.86,471600.0,16.0524,16.067,16.0011,16.0157,471600.0
2009-05-22 12:00:00,21.86,21.93,21.81,21.81,352900.0,16.0157,16.067,15.9791,15.9791,352900.0
2009-05-22 12:30:00,21.81,21.9,21.79,21.89,1000600.0,15.9791,16.045,15.9644,16.0377,1000600.0
2009-05-22 13:00:00,21.89,21.91,21.85,21.85,281600.0,16.0377,16.0524,16.0084,16.0084,281600.0
2009-05-22 13:30:00,21.85,21.86,21.77,21.84,316100.0,16.0084,16.0157,15.9498,16.0011,316100.0
2009-05-22 14:00:00,21.85,21.89,21.82,21.87,337900.0,16.0084,16.0377,15.9864,16.0231,337900.0
2009-05-22 14:30:00,21.86,21.93,21.84,21.92,795300.0,16.0157,16.067,16.0011,16.0597,795300.0
2009-05-22 15:00:00,21.92,21.97,21.78,21.81,1116700.0,16.0597,16.0963,15.9571,15.9791,1116700.0
2009-05-22 15:30:00,21.8,21.9,21.68,21.69,972000.0,15.9718,16.045,15.8838,15.8912,972000.0
2009-05-26 09:30:00,21.89,21.99,21.51,21.82,933800.0,16.0377,16.111,15.7593,15.9864,933800.0
2009-05-26 10:00:00,21.81,22.25,21.81,22.18,2766900.0,15.9791,16.3015,15.9791,16.2502,2766900.0
2009-05-26 10:30:00,22.18,22.34,22.18,22.28,1404700.0,16.2502,16.3674,16.2502,16.3234,1404700.0
2009-05-26 11:00:00,22.27,22.31,22.24,22.29,220400.0,16.3161,16.3454,16.2941,16.3308,220400.0
2009-05-26 11:30:00,22.29,22.37,22.27,22.34,288300.0,16.3308,16.3894,16.3161,16.3674,288300.0
2009-05-26 12:00:00,22.34,22.4,22.31,22.39,235400.0,16.3674,16.4114,16.3454,16.404,235400.0
2009-05-26 12:30:00,22.39,22.51,22.33,22.47,2119700.0,16.404,16.4919,16.3601,16.4626,2119700.0
2009-05-26 13:00:00,22.48,22.49,22.4,22.46,1243000.0,16.47,16.4773,16.4114,16.4553,1243000.0
2009-05-26 13:30:00,22.46,22.47,22.4,22.44,1206900.0,16.4553,16.4626,16.4114,16.4407,1206900.0
2009-05-26 14:00:00,22.44,22.48,22.38,22.4,618300.0,16.4407,16.47,16.3967,16.4114,618300.0
2009-05-26 14:30:00,22.4,22.46,22.35,22.35,531800.0,16.4114,16.4553,16.3747,16.3747,531800.0
2009-05-26 15:00:00,22.35,22.4,22.29,22.32,1885600.0,16.3747,16.4114,16.3308,16.3527,1885600.0
2009-05-26 15:30:00,22.3,22.43,22.21,22.43,1813500.0,16.3381,16.4333,16.2722,16.4333,1813500.0
2009-05-27 09:30:00,22.48,22.58,22.19,22.31,315200.0,16.47,16.5432,16.2575,16.3454,315200.0
2009-05-27 10:00:00,22.32,22.41,22.15,22.29,618500.0,16.3527,16.4187,16.2282,16.3308,618500.0
2009-05-27 10:30:00,22.29,22.33,22.2,22.3,519000.0,16.3308,16.3601,16.2648,16.3381,519000.0
2009-05-27 11:00:00,22.29,22.31,22.19,22.27,416000.0,16.3308,16.3454,16.2575,16.3161,416000.0
2009-05-27 11:30:00,22.26,22.35,22.23,22.3,202900.0,16.3088,16.3747,16.2868,16.3381,202900.0
2009-05-27 12:00:00,22.3,22.34,22.27,22.3,1691300.0,16.3381,16.3674,16.3161,16.3381,1691300.0
2009-05-27 12:30:00,22.3,22.32,22.22,22.22,560600.0,16.3381,16.3527,16.2795,16.2795,560600.0
2009-05-27 13:00:00,22.23,22.31,22.23,22.27,439100.0,16.2868,16.3454,16.2868,16.3161,439100.0
2009-05-27 13:30:00,22.26,22.26,21.99,22.03,477200.0,16.3088,16.3088,16.111,16.1403,477200.0
2009-05-27 14:00:00,22.03,22.05,21.9,21.97,434500.0,16.1403,16.1549,16.045,16.0963,434500.0
2009-05-27 14:30:00,21.98,22.08,21.93,22.0,813100.0,16.1036,16.1769,16.067,16.1183,813100.0
2009-05-27 15:00:00,22.0,22.1,21.83,21.86,1678000.0,16.1183,16.1916,15.9937,16.0157,1678000.0
2009-05-27 15:30:00,21.86,21.92,21.78,21.83,2270800.0,16.0157,16.0597,15.9571,15.9937,2270800.0
2009-05-28 09:30:00,21.95,22.06,21.82,21.84,660600.0,16.0817,16.1623,15.9864,16.0011,660600.0
2009-05-28 10:00:00,21.83,21.83,21.47,21.59,1521500.0,15.9937,15.9937,15.73,15.8179,1521500.0
2009-05-28 10:30:00,21.6,21.74,21.57,21.74,530400.0,15.8252,15.9278,15.8033,15.9278,530400.0
2009-05-28 11:00:00,21.74,21.85,21.73,21.79,487700.0,15.9278,16.0084,15.9205,15.9644,487700.0
2009-05-28 11:30:00,21.79,21.92,21.73,21.9,894300.0,15.9644,16.0597,15.9205,16.045,894300.0
2009-05-28 12:00:00,21.9,21.92,21.66,21.66,1001700.0,16.045,16.0597,15.8692,15.8692,1001700.0
2009-05-28 12:30:00,21.66,21.69,21.57,21.61,1329100.0,15.8692,15.8912,15.8033,15.8326,1329100.0
2009-05-28 13:00:00,21.62,21.98,21.61,21.92,886500.0,15.8399,16.1036,15.8326,16.0597,886500.0
2009-05-28 13:30:00,21.93,21.97,21.81,21.88,292400.0,16.067,16.0963,15.9791,16.0304,292400.0
2009-05-28 14:00:00,21.87,22.05,21.86,22.01,534500.0,16.0231,16.1549,16.0157,16.1256,534500.0
2009-05-28 14:30:00,22.01,22.09,21.96,22.02,441700.0,16.1256,16.1842,16.089,16.1329,441700.0
2009-05-28 15:00:00,22.03,22.06,21.9,21.98,520500.0,16.1403,16.1623,16.045,16.1036,520500.0
2009-05-28 15:30:00,21.98,22.04,21.92,21.96,1264000.0,16.1036,16.1476,16.0597,16.089,1264000.0
2009-05-29 09:30:00,22.16,22.26,21.91,22.02,1326300.0,16.2355,16.3088,16.0524,16.1329,1326300.0
2009-05-29 10:00:00,22.03,22.19,21.99,22.19,813300.0,16.1403,16.2575,16.111,16.2575,813300.0
2009-05-29 10:30:00,22.18,22.2,22.07,22.14,1020900.0,16.2502,16.2648,16.1696,16.2209,1020900.0
2009-05-29 11:00:00,22.13,22.15,22.03,22.04,740700.0,16.2135,16.2282,16.1403,16.1476,740700.0
2009-05-29 11:30:00,22.03,22.07,21.99,22.03,515200.0,16.1403,16.1696,16.111,16.1403,515200.0
2009-05-29 12:00:00,22.03,22.15,22.02,22.14,575200.0,16.1403,16.2282,16.1329,16.2209,575200.0
2009-05-29 12:30:00,22.15,22.15,22.08,22.11,412100.0,16.2282,16.2282,16.1769,16.1989,412100.0
2009-05-29 13:00:00,22.12,22.17,22.11,22.17,258500.0,16.2062,16.2428,16.1989,16.2428,258500.0
2009-05-29 13:30:00,22.17,22.24,22.17,22.2,597700.0,16.2428,16.2941,16.2428,16.2648,597700.0
2009-05-29 14:00:00,22.2,22.24,22.17,22.19,195000.0,16.2648,16.2941,16.2428,16.2575,195000.0
2009-05-29 14:30:00,22.2,22.2,22.06,22.12,347200.0,16.2648,16.2648,16.1623,16.2062,347200.0
2009-05-29 15:00:00,22.12,22.19,22.09,22.17,516900.0,16.2062,16.2575,16.1842,16.2428,516900.0
2009-05-29 15:30:00,22.17,22.5,22.12,22.48,2685900.0,16.2428,16.4846,16.2062,16.47,2685900.0
2009-06-01 09:30:00,22.97,23.17,22.77,23.1,1801200.0,16.829,16.9755,16.6824,16.9242,1801200.0
2009-06-01 10:00:00,23.1,23.42,23.1,23.33,3043500.0,16.9242,17.1587,16.9242,17.0927,3043500.0
2009-06-01 10:30:00,23.33,23.41,23.29,23.38,1408500.0,17.0927,17.1513,17.0634,17.1294,1408500.0
2009-06-01 11:00:00,23.39,23.43,23.35,23.41,1249100.0,17.1367,17.166,17.1074,17.1513,1249100.0
2009-06-01 11:30:00,23.41,23.48,23.39,23.47,893000.0,17.1513,17.2026,17.1367,17.1953,893000.0
2009-06-01 12:00:00,23.46,23.5,23.43,23.5,368200.0,17.188,17.2173,17.166,17.2173,368200.0
2009-06-01 12:30:00,23.5,23.51,23.43,23.44,793700.0,17.2173,17.2246,17.166,17.1733,793700.0
2009-06-01 13:00:00,23.43,23.43,23.36,23.42,349700.0,17.166,17.166,17.1147,17.1587,349700.0
2009-06-01 13:30:00,23.41,23.54,23.4,23.53,1187900.0,17.1513,17.2466,17.144,17.2393,1187900.0
2009-06-01 14:00:00,23.54,23.58,23.5,23.54,865100.0,17.2466,17.2759,17.2173,17.2466,865100.0
2009-06-01 14:30:00,23.54,23.55,23.47,23.51,880900.0,17.2466,17.2539,17.1953,17.2246,880900.0
2009-06-01 15:00:00,23.5,23.52,23.39,23.5,1236200.0,17.2173,17.2319,17.1367,17.2173,1236200.0
2009-06-01 15:30:00,23.51,23.55,23.39,23.55,4073900.0,17.2246,17.2539,17.1367,17.2539,4073900.0
2009-06-02 09:30:00,23.39,23.63,23.37,23.6,538900.0,17.1367,17.3125,17.122,17.2905,538900.0
2009-06-02 10:00:00,23.6,23.75,23.59,23.68,1721900.0,17.2905,17.4004,17.2832,17.3491,1721900.0
2009-06-02 10:30:00,23.68,23.69,23.56,23.58,1144900.0,17.3491,17.3565,17.2612,17.2759,1144900.0
2009-06-02 11:00:00,23.58,23.61,23.52,23.56,880200.0,17.2759,17.2979,17.2319,17.2612,880200.0
2009-06-02 11:30:00,23.55,23.56,23.43,23.47,387200.0,17.2539,17.2612,17.166,17.1953,387200.0
2009-06-02 12:00:00,23.47,23.51,23.42,23.43,740200.0,17.1953,17.2246,17.1587,17.166,740200.0
2009-06-02 12:30:00,23.43,23.52,23.41,23.51,609500.0,17.166,17.2319,17.1513,17.2246,609500.0
2009-06-02 13:00:00,23.5,23.57,23.48,23.55,245200.0,17.2173,17.2686,17.2026,17.2539,245200.0
2009-06-02 13:30:00,23.55,23.61,23.55,23.59,218100.0,17.2539,17.2979,17.2539,17.2832,218100.0
2009-06-02 14:00:00,23.59,23.67,23.52,23.64,496200.0,17.2832,17.3418,17.2319,17.3198,496200.0
2009-06-02 14:30:00,23.65,23.68,23.61,23.65,435500.0,17.3272,17.3491,17.2979,17.3272,435500.0
2009-06-02 15:00:00,23.63,23.7,23.61,23.63,596300.0,17.3125,17.3638,17.2979,17.3125,596300.0
2009-06-02 15:30:00,23.63,23.69,23.51,23.56,2267100.0,17.3125,17.3565,17.2246,17.2612,2267100.0
2009-06-03 09:30:00,23.26,23.46,23.13,23.18,1955400.0,17.0414,17.188,16.9462,16.9828,1955400.0
2009-06-03 10:00:00,23.19,23.19,23.05,23.14,2277200.0,16.9902,16.9902,16.8876,16.9535,2277200.0
2009-06-03 10:30:00,23.13,23.19,23.09,23.17,797700.0,16.9462,16.9902,16.9169,16.9755,797700.0
2009-06-03 11:00:00,23.17,23.21,23.09,23.14,955000.0,16.9755,17.0048,16.9169,16.9535,955000.0
2009-06-03 11:30:00,23.14,23.2,23.12,23.12,630100.0,16.9535,16.9975,16.9389,16.9389,630100.0
2009-06-03 12:00:00,23.12,23.16,23.1,23.11,1127700.0,16.9389,16.9682,16.9242,16.9315,1127700.0
2009-06-03 12:30:00,23.1,23.13,23.06,23.08,215800.0,16.9242,16.9462,16.8949,16.9096,215800.0
2009-06-03 13:00:00,23.07,23.07,22.99,23.0,252700.0,16.9022,16.9022,16.8436,16.8509,252700.0
2009-06-03 13:30:00,23.0,23.0,22.9,22.95,379000.0,16.8509,16.8509,16.7777,16.8143,379000.0
2009-06-03 14:00:00,22.96,22.99,22.94,22.97,713700.0,16.8216,16.8436,16.807,16.829,713700.0
2009-06-03 14:30:00,22.96,23.01,22.9,23.0,969700.0,16.8216,16.8583,16.7777,16.8509,969700.0
2009-06-03 15:00:00,22.98,23.04,22.95,22.95,392300.0,16.8363,16.8803,16.8143,16.8143,392300.0
2009-06-03 15:30:00,22.95,23.13,22.91,23.11,2570100.0,16.8143,16.9462,16.785,16.9315,2570100.0
2009-06-04 09:30:00,23.26,23.31,23.09,23.21,682300.0,17.0414,17.0781,16.9169,17.0048,682300.0
2009-06-04 10:00:00,23.2,23.28,23.06,23.25,623100.0,16.9975,17.0561,16.8949,17.0341,623100.0
2009-06-04 10:30:00,23.25,23.41,23.22,23.38,689400.0,17.0341,17.1513,17.0121,17.1294,689400.0
2009-06-04 11:00:00,23.38,23.42,23.35,23.36,453500.0,17.1294,17.1587,17.1074,17.1147,453500.0
2009-06-04 11:30:00,23.37,23.38,23.33,23.33,181100.0,17.122,17.1294,17.0927,17.0927,181100.0
2009-06-04 12:00:00,23.33,23.38,23.28,23.37,261200.0,17.0927,17.1294,17.0561,17.122,261200.0
2009-06-04 12:30:00,23.38,23.42,23.31,23.4,418200.0,17.1294,17.1587,17.0781,17.144,418200.0
2009-06-04 13:00:00,23.4,23.47,23.39,23.45,289400.0,17.144,17.1953,17.1367,17.1806,289400.0
2009-06-04 13:30:00,23.45,23.52,23.45,23.5,425500.0,17.1806,17.2319,17.1806,17.2173,425500.0
2009-06-04 14:00:00,23.5,23.54,23.48,23.53,720100.0,17.2173,17.2466,17.2026,17.2393,720100.0
2009-06-04 14:30:00,23.54,23.56,23.49,23.53,970900.0,17.2466,17.2612,17.2099,17.2393,970900.0
2009-06-04 15:00:00,23.52,23.57,23.47,23.56,469300.0,17.2319,17.2686,17.1953,17.2612,469300.0
2009-06-04 15:30:00,23.55,23.58,23.48,23.53,1665000.0,17.2539,17.2759,17.2026,17.2393,1665000.0
2009-06-05 09:30:00,24.02,24.08,23.78,23.84,1361200.0,17.5982,17.6422,17.4224,17.4664,1361200.0
2009-06-05 10:00:00,23.83,23.87,23.6,23.79,1367000.0,17.459,17.4884,17.2905,17.4297,1367000.0
2009-06-05 10:30:00,23.78,23.95,23.74,23.94,923400.0,17.4224,17.547,17.3931,17.5396,923400.0
2009-06-05 11:00:00,23.94,24.02,23.91,23.92,1045200.0,17.5396,17.5982,17.5177,17.525,1045200.0
2009-06-05 11:30:00,23.92,23.92,23.79,23.88,1387200.0,17.525,17.525,17.4297,17.4957,1387200.0
2009-06-05 12:00:00,23.88,23.93,23.81,23.9,841500.0,17.4957,17.5323,17.4444,17.5103,841500.0
2009-06-05 12:30:00,23.9,23.92,23.87,23.91,880400.0,17.5103,17.525,17.4884,17.5177,880400.0
2009-06-05 13:00:00,23.91,23.92,23.83,23.87,471700.0,17.5177,17.525,17.459,17.4884,471700.0
2009-06-05 13:30:00,23.86,23.91,23.82,23.85,373400.0,17.481,17.5177,17.4517,17.4737,373400.0
2009-06-05 14:00:00,23.85,23.87,23.67,23.73,541500.0,17.4737,17.4884,17.3418,17.3858,541500.0
2009-06-05 14:30:00,23.72,23.82,23.66,23.78,568700.0,17.3785,17.4517,17.3345,17.4224,568700.0
2009-06-05 15:00:00,23.78,23.84,23.74,23.75,700300.0,17.4224,17.4664,17.3931,17.4004,700300.0
2009-06-05 15:30:00,23.75,23.86,23.7,23.74,1305200.0,17.4004,17.481,17.3638,17.3931,1305200.0
2009-06-08 09:30:00,23.72,23.74,23.34,23.37,963800.0,17.3785,17.3931,17.1,17.122,963800.0
2009-06-08 10:00:00,23.37,23.45,23.33,23.4,555400.0,17.122,17.1806,17.0927,17.144,555400.0
2009-06-08 10:30:00,23.4,23.55,23.39,23.47,623800.0,17.144,17.2539,17.1367,17.1953,623800.0
2009-06-08 11:00:00,23.47,23.5,23.39,23.4,697400.0,17.1953,17.2173,17.1367,17.144,697400.0
2009-06-08 11:30:00,23.4,23.45,23.37,23.4,733100.0,17.144,17.1806,17.122,17.144,733100.0
2009-06-08 12:00:00,23.4,23.41,23.33,23.35,518600.0,17.144,17.1513,17.0927,17.1074,518600.0
2009-06-08 12:30:00,23.34,23.39,23.32,23.36,172100.0,17.1,17.1367,17.0854,17.1147,172100.0
2009-06-08 13:00:00,23.36,23.42,23.36,23.4,137700.0,17.1147,17.1587,17.1147,17.144,137700.0
2009-06-08 13:30:00,23.41,23.49,23.39,23.46,197400.0,17.1513,17.2099,17.1367,17.188,197400.0
2009-06-08 14:00:00,23.45,23.48,23.42,23.45,386400.0,17.1806,17.2026,17.1587,17.1806,386400.0
2009-06-08 14:30:00,23.45,23.5,23.44,23.49,243000.0,17.1806,17.2173,17.1733,17.2099,243000.0
2009-06-08 15:00:00,23.49,23.79,23.49,23.75,925800.0,17.2099,17.4297,17.2099,17.4004,925800.0
2009-06-08 15:30:00,23.75,23.92,23.7,23.75,2092000.0,17.4004,17.525,17.3638,17.4004,2092000.0
2009-06-09 09:30:00,23.84,23.87,23.64,23.66,876000.0,17.4664,17.4884,17.3198,17.3345,876000.0
2009-06-09 10:00:00,23.66,23.71,23.55,23.56,738300.0,17.3345,17.3711,17.2539,17.2612,738300.0
2009-06-09 10:30:00,23.57,23.65,23.53,23.57,623400.0,17.2686,17.3272,17.2393,17.2686,623400.0
2009-06-09 11:00:00,23.56,23.56,23.51,23.52,214900.0,17.2612,17.2612,17.2246,17.2319,214900.0
2009-06-09 11:30:00,23.52,23.54,23.49,23.5,158300.0,17.2319,17.2466,17.2099,17.2173,158300.0
2009-06-09 12:00:00,23.5,23.62,23.5,23.62,346600.0,17.2173,17.3052,17.2173,17.3052,346600.0
2009-06-09 12:30:00,23.62,23.64,23.59,23.61,968700.0,17.3052,17.3198,17.2832,17.2979,968700.0
2009-06-09 13:00:00,23.62,23.68,23.57,23.63,674000.0,17.3052,17.3491,17.2686,17.3125,674000.0
2009-06-09 13:30:00,23.62,23.69,23.58,23.68,811700.0,17.3052,17.3565,17.2759,17.3491,811700.0
2009-06-09 14:00:00,23.69,23.75,23.67,23.73,791300.0,17.3565,17.4004,17.3418,17.3858,791300.0
2009-06-09 14:30:00,23.74,23.79,23.69,23.71,682900.0,17.3931,17.4297,17.3565,17.3711,682900.0
2009-06-09 15:00:00,23.72,23.74,23.63,23.67,649000.0,17.3785,17.3931,17.3125,17.3418,649000.0
2009-06-09 15:30:00,23.66,23.75,23.64,23.71,2095900.0,17.3345,17.4004,17.3198,17.3711,2095900.0
2009-06-10 09:30:00,24.09,24.13,23.69,23.8,1557700.0,17.6495,17.6788,17.3565,17.4371,1557700.0
2009-06-10 10:00:00,23.79,23.81,23.53,23.57,2968200.0,17.4297,17.4444,17.2393,17.2686,2968200.0
2009-06-10 10:30:00,23.57,23.59,23.42,23.47,2051000.0,17.2686,17.2832,17.1587,17.1953,2051000.0
2009-06-10 11:00:00,23.46,23.47,23.37,23.44,844000.0,17.188,17.1953,17.122,17.1733,844000.0
2009-06-10 11:30:00,23.44,23.44,23.41,23.43,142800.0,17.1733,17.1733,17.1513,17.166,142800.0
2009-06-10 12:00:00,23.42,23.54,23.41,23.49,295400.0,17.1587,17.2466,17.1513,17.2099,295400.0
2009-06-10 12:30:00,23.5,23.52,23.45,23.5,194300.0,17.2173,17.2319,17.1806,17.2173,194300.0
2009-06-10 13:00:00,23.49,23.5,23.3,23.3,476300.0,17.2099,17.2173,17.0707,17.0707,476300.0
2009-06-10 13:30:00,23.29,23.3,23.17,23.21,465700.0,17.0634,17.0707,16.9755,17.0048,465700.0
2009-06-10 14:00:00,23.21,23.33,23.17,23.3,302800.0,17.0048,17.0927,16.9755,17.0707,302800.0
2009-06-10 14:30:00,23.31,23.43,23.27,23.4,371400.0,17.0781,17.166,17.0488,17.144,371400.0
2009-06-10 15:00:00,23.4,23.41,23.31,23.35,502200.0,17.144,17.1513,17.0781,17.1074,502200.0
2009-06-10 15:30:00,23.35,23.58,23.34,23.58,2411500.0,17.1074,17.2759,17.1,17.2759,2411500.0
2009-06-11 09:30:00,23.51,23.76,23.51,23.72,2790400.0,17.2246,17.4078,17.2246,17.3785,2790400.0
2009-06-11 10:00:00,23.72,23.82,23.7,23.74,492000.0,17.3785,17.4517,17.3638,17.3931,492000.0
2009-06-11 10:30:00,23.74,23.75,23.61,23.62,578500.0,17.3931,17.4004,17.2979,17.3052,578500.0
2009-06-11 11:00:00,23.62,23.67,23.56,23.66,1146000.0,17.3052,17.3418,17.2612,17.3345,1146000.0
2009-06-11 11:30:00,23.66,23.67,23.59,23.63,269200.0,17.3345,17.3418,17.2832,17.3125,269200.0
2009-06-11 12:00:00,23.63,23.63,23.54,23.57,594400.0,17.3125,17.3125,17.2466,17.2686,594400.0
2009-06-11 12:30:00,23.57,23.67,23.57,23.66,587600.0,17.2686,17.3418,17.2686,17.3345,587600.0
2009-06-11 13:00:00,23.66,23.83,23.66,23.82,647700.0,17.3345,17.459,17.3345,17.4517,647700.0
2009-06-11 13:30:00,23.83,23.85,23.73,23.74,376800.0,17.459,17.4737,17.3858,17.3931,376800.0
2009-06-11 14:00:00,23.73,23.76,23.68,23.75,472100.0,17.3858,17.4078,17.3491,17.4004,472100.0
2009-06-11 14:30:00,23.76,23.77,23.66,23.76,335800.0,17.4078,17.4151,17.3345,17.4078,335800.0
2009-06-11 15:00:00,23.75,23.77,23.67,23.67,405400.0,17.4004,17.4151,17.3418,17.3418,405400.0
2009-06-11 15:30:00,23.68,23.68,23.5,23.54,1579900.0,17.3491,17.3491,17.2173,17.2466,1579900.0
2009-06-12 09:30:00,23.53,23.53,23.27,23.3,1126300.0,17.2393,17.2393,17.0488,17.0707,1126300.0
2009-06-12 10:00:00,23.29,23.38,23.23,23.33,771600.0,17.0634,17.1294,17.0195,17.0927,771600.0
2009-06-12 10:30:00,23.33,23.44,23.31,23.41,198000.0,17.0927,17.1733,17.0781,17.1513,198000.0
2009-06-12 11:00:00,23.42,23.44,23.34,23.35,924200.0,17.1587,17.1733,17.1,17.1074,924200.0
2009-06-12 11:30:00,23.35,23.38,23.3,23.3,432800.0,17.1074,17.1294,17.0707,17.0707,432800.0
2009-06-12 12:00:00,23.3,23.35,23.3,23.32,251400.0,17.0707,17.1074,17.0707,17.0854,251400.0
2009-06-12 12:30:00,23.33,23.36,23.28,23.35,432900.0,17.0927,17.1147,17.0561,17.1074,432900.0
2009-06-12 13:00:00,23.35,23.38,23.3,23.33,1067700.0,17.1074,17.1294,17.0707,17.0927,1067700.0
2009-06-12 13:30:00,23.34,23.4,23.33,23.39,215700.0,17.1,17.144,17.0927,17.1367,215700.0
2009-06-12 14:00:00,23.4,23.41,23.35,23.38,587900.0,17.144,17.1513,17.1074,17.1294,587900.0
2009-06-12 14:30:00,23.38,23.55,23.38,23.53,513500.0,17.1294,17.2539,17.1294,17.2393,513500.0
2009-06-12 15:00:00,23.54,23.58,23.52,23.55,346300.0,17.2466,17.2759,17.2319,17.2539,346300.0
2009-06-12 15:30:00,23.55,23.6,23.45,23.59,1376900.0,17.2539,17.2905,17.1806,17.2832,1376900.0
2009-06-15 09:30:00,23.38,23.48,22.9,23.01,788100.0,17.1294,17.2026,16.7777,16.8583,788100.0
2009-06-15 10:00:00,23.0,23.01,22.91,22.92,504800.0,16.8509,16.8583,16.785,16.7923,504800.0
2009-06-15 10:30:00,22.92,22.92,22.73,22.81,775800.0,16.7923,16.7923,16.6531,16.7117,775800.0
2009-06-15 11:00:00,22.8,22.82,22.66,22.69,784500.0,16.7044,16.7191,16.6018,16.6238,784500.0
2009-06-15 11:30:00,22.69,22.81,22.69,22.77,579100.0,16.6238,16.7117,16.6238,16.6824,579100.0
2009-06-15 12:00:00,22.77,22.79,22.73,22.75,263800.0,16.6824,16.6971,16.6531,16.6678,263800.0
2009-06-15 12:30:00,22.75,22.82,22.74,22.81,373400.0,16.6678,16.7191,16.6605,16.7117,373400.0
2009-06-15 13:00:00,22.8,22.81,22.74,22.76,353500.0,16.7044,16.7117,16.6605,16.6751,353500.0
2009-06-15 13:30:00,22.76,22.78,22.71,22.75,247400.0,16.6751,16.6898,16.6385,16.6678,247400.0
2009-06-15 14:00:00,22.75,22.82,22.73,22.79,214800.0,16.6678,16.7191,16.6531,16.6971,214800.0
2009-06-15 14:30:00,22.8,22.8,22.74,22.77,311400.0,16.7044,16.7044,16.6605,16.6824,311400.0
2009-06-15 15:00:00,22.78,22.84,22.74,22.8,621200.0,16.6898,16.7337,16.6605,16.7044,621200.0
2009-06-15 15:30:00,22.81,22.88,22.79,22.85,2455500.0,16.7117,16.763,16.6971,16.741,2455500.0
2009-06-16 09:30:00,22.91,23.06,22.9,22.99,503600.0,16.785,16.8949,16.7777,16.8436,503600.0
2009-06-16 10:00:00,22.99,23.06,22.9,22.93,764400.0,16.8436,16.8949,16.7777,16.7997,764400.0
2009-06-16 10:30:00,22.93,22.96,22.89,22.92,577200.0,16.7997,16.8216,16.7704,16.7923,577200.0
2009-06-16 11:00:00,22.92,22.95,22.85,22.87,316600.0,16.7923,16.8143,16.741,16.7557,316600.0
2009-06-16 11:30:00,22.87,22.88,22.75,22.75,435600.0,16.7557,16.763,16.6678,16.6678,435600.0
2009-06-16 12:00:00,22.74,22.77,22.72,22.77,296400.0,16.6605,16.6824,16.6458,16.6824,296400.0
2009-06-16 12:30:00,22.76,22.77,22.55,22.58,1099100.0,16.6751,16.6824,16.5213,16.5432,1099100.0
2009-06-16 13:00:00,22.58,22.58,22.49,22.54,326700.0,16.5432,16.5432,16.4773,16.5139,326700.0
2009-06-16 13:30:00,22.54,22.6,22.53,22.57,387900.0,16.5139,16.5579,16.5066,16.5359,387900.0
2009-06-16 14:00:00,22.57,22.57,22.48,22.51,793000.0,16.5359,16.5359,16.47,16.4919,793000.0
2009-06-16 14:30:00,22.5,22.57,22.47,22.56,715700.0,16.4846,16.5359,16.4626,16.5286,715700.0
2009-06-16 15:00:00,22.56,22.61,22.51,22.58,725200.0,16.5286,16.5652,16.4919,16.5432,725200.0
2009-06-16 15:30:00,22.59,22.67,22.45,22.46,1827700.0,16.5506,16.6092,16.448,16.4553,1827700.0
2009-06-17 09:30:00,22.34,22.49,22.17,22.19,1651900.0,16.3674,16.4773,16.2428,16.2575,1651900.0
2009-06-17 10:00:00,22.19,22.37,22.17,22.27,2097900.0,16.2575,16.3894,16.2428,16.3161,2097900.0
2009-06-17 10:30:00,22.27,22.27,22.16,22.2,2187200.0,16.3161,16.3161,16.2355,16.2648,2187200.0
2009-06-17 11:00:00,22.21,22.35,22.2,22.34,944500.0,16.2722,16.3747,16.2648,16.3674,944500.0
2009-06-17 11:30:00,22.33,22.36,22.29,22.35,373200.0,16.3601,16.3821,16.3308,16.3747,373200.0
2009-06-17 12:00:00,22.35,22.49,22.35,22.47,1639900.0,16.3747,16.4773,16.3747,16.4626,1639900.0
2009-06-17 12:30:00,22.47,22.47,22.31,22.34,2246100.0,16.4626,16.4626,16.3454,16.3674,2246100.0
2009-06-17 13:00:00,22.34,22.42,22.31,22.42,474700.0,16.3674,16.426,16.3454,16.426,474700.0
2009-06-17 13:30:00,22.43,22.54,22.28,22.48,904000.0,16.4333,16.5139,16.3234,16.47,904000.0
2009-06-17 14:00:00,22.48,22.53,22.46,22.52,930900.0,16.47,16.5066,16.4553,16.4993,930900.0
2009-06-17 14:30:00,22.52,22.52,22.37,22.41,513100.0,16.4993,16.4993,16.3894,16.4187,513100.0
2009-06-17 15:00:00,22.41,22.45,22.32,22.33,801600.0,16.4187,16.448,16.3527,16.3601,801600.0
2009-06-17 15:30:00,22.32,22.42,22.29,22.31,2018400.0,16.3527,16.426,16.3308,16.3454,2018400.0
2009-06-18 09:30:00,22.45,22.45,22.03,22.32,1166200.0,16.448,16.448,16.1403,16.3527,1166200.0
2009-06-18 10:00:00,22.32,22.43,22.3,22.36,1345900.0,16.3527,16.4333,16.3381,16.3821,1345900.0
2009-06-18 10:30:00,22.36,22.4,22.2,22.24,1424700.0,16.3821,16.4114,16.2648,16.2941,1424700.0
2009-06-18 11:00:00,22.23,22.35,22.23,22.32,1164200.0,16.2868,16.3747,16.2868,16.3527,1164200.0
2009-06-18 11:30:00,22.33,22.33,22.28,22.33,604300.0,16.3601,16.3601,16.3234,16.3601,604300.0
2009-06-18 12:00:00,22.33,22.36,22.3,22.34,311400.0,16.3601,16.3821,16.3381,16.3674,311400.0
2009-06-18 12:30:00,22.34,22.39,22.32,22.39,458700.0,16.3674,16.404,16.3527,16.404,458700.0
2009-06-18 13:00:00,22.39,22.44,22.37,22.42,1151200.0,16.404,16.4407,16.3894,16.426,1151200.0
2009-06-18 13:30:00,22.41,22.43,22.36,22.37,354900.0,16.4187,16.4333,16.3821,16.3894,354900.0
2009-06-18 14:00:00,22.37,22.39,22.29,22.33,561500.0,16.3894,16.404,16.3308,16.3601,561500.0
2009-06-18 14:30:00,22.35,22.42,22.32,22.42,564800.0,16.3747,16.426,16.3527,16.426,564800.0
2009-06-18 15:00:00,22.43,22.46,22.38,22.39,1418600.0,16.4333,16.4553,16.3967,16.404,1418600.0
2009-06-18 15:30:00,22.4,22.43,22.29,22.35,1504200.0,16.4114,16.4333,16.3308,16.3747,1504200.0
2009-06-19 09:30:00,22.49,22.64,22.3,22.4,846600.0,16.5875,16.6981,16.4473,16.5211,846600.0
2009-06-19 10:00:00,22.4,22.41,22.28,22.34,502000.0,16.5211,16.5285,16.4326,16.4768,502000.0
2009-06-19 10:30:00,22.34,22.42,22.31,22.37,728500.0,16.4768,16.5358,16.4547,16.499,728500.0
2009-06-19 11:00:00,22.38,22.41,22.35,22.35,188700.0,16.5063,16.5285,16.4842,16.4842,188700.0
2009-06-19 11:30:00,22.36,22.36,22.3,22.32,300000.0,16.4916,16.4916,16.4473,16.4621,300000.0
2009-06-19 12:00:00,22.31,22.31,22.17,22.18,599700.0,16.4547,16.4547,16.3514,16.3588,599700.0
2009-06-19 12:30:00,22.18,22.2,22.14,22.14,459900.0,16.3588,16.3736,16.3293,16.3293,459900.0
2009-06-19 13:00:00,22.15,22.19,22.14,22.17,91500.0,16.3367,16.3662,16.3293,16.3514,91500.0
2009-06-19 13:30:00,22.17,22.22,22.15,22.16,204200.0,16.3514,16.3883,16.3367,16.3441,204200.0
2009-06-19 14:00:00,22.17,22.18,22.06,22.09,541500.0,16.3514,16.3588,16.2703,16.2924,541500.0
2009-06-19 14:30:00,22.09,22.17,22.09,22.15,346900.0,16.2924,16.3514,16.2924,16.3367,346900.0
2009-06-19 15:00:00,22.15,22.25,22.12,22.25,740200.0,16.3367,16.4105,16.3146,16.4105,740200.0
2009-06-19 15:30:00,22.26,22.28,22.14,22.17,2373300.0,16.4178,16.4326,16.3293,16.3514,2373300.0
2009-06-22 09:30:00,22.02,22.05,21.62,21.64,1417400.0,16.2408,16.2629,15.9458,15.9605,1417400.0
2009-06-22 10:00:00,21.63,21.67,21.59,21.63,716600.0,15.9532,15.9827,15.9237,15.9532,716600.0
2009-06-22 10:30:00,21.63,21.63,21.52,21.54,724300.0,15.9532,15.9532,15.872,15.8868,724300.0
2009-06-22 11:00:00,21.54,21.59,21.5,21.53,432500.0,15.8868,15.9237,15.8573,15.8794,432500.0
2009-06-22 11:30:00,21.54,21.54,21.44,21.45,337600.0,15.8868,15.8868,15.813,15.8204,337600.0
2009-06-22 12:00:00,21.45,21.48,21.42,21.45,365300.0,15.8204,15.8425,15.7983,15.8204,365300.0
2009-06-22 12:30:00,21.45,21.49,21.43,21.46,249600.0,15.8204,15.8499,15.8057,15.8278,249600.0
2009-06-22 13:00:00,21.47,21.47,21.37,21.41,533500.0,15.8352,15.8352,15.7614,15.7909,533500.0
2009-06-22 13:30:00,21.41,21.48,21.41,21.48,688400.0,15.7909,15.8425,15.7909,15.8425,688400.0
2009-06-22 14:00:00,21.47,21.5,21.43,21.48,993500.0,15.8352,15.8573,15.8057,15.8425,993500.0
2009-06-22 14:30:00,21.47,21.51,21.45,21.51,431500.0,15.8352,15.8647,15.8204,15.8647,431500.0
2009-06-22 15:00:00,21.51,21.55,21.49,21.52,773800.0,15.8647,15.8942,15.8499,15.872,773800.0
2009-06-22 15:30:00,21.53,21.58,21.4,21.4,2827800.0,15.8794,15.9163,15.7835,15.7835,2827800.0
2009-06-23 09:30:00,21.39,21.46,21.3,21.44,1701100.0,15.7762,15.8278,15.7098,15.813,1701100.0
2009-06-23 10:00:00,21.43,21.47,21.23,21.23,2459400.0,15.8057,15.8352,15.6582,15.6582,2459400.0
2009-06-23 10:30:00,21.24,21.26,21.1,21.16,829100.0,15.6655,15.6803,15.5623,15.6065,829100.0
2009-06-23 11:00:00,21.16,21.17,21.08,21.14,597600.0,15.6065,15.6139,15.5475,15.5918,597600.0
2009-06-23 11:30:00,21.15,21.23,21.14,21.22,684700.0,15.5991,15.6582,15.5918,15.6508,684700.0
2009-06-23 12:00:00,21.22,21.22,21.14,21.18,1229800.0,15.6508,15.6508,15.5918,15.6213,1229800.0
2009-06-23 12:30:00,21.19,21.26,21.17,21.22,1376500.0,15.6287,15.6803,15.6139,15.6508,1376500.0
2009-06-23 13:00:00,21.21,21.33,21.2,21.28,1024500.0,15.6434,15.7319,15.636,15.695,1024500.0
2009-06-23 13:30:00,21.28,21.3,21.23,21.24,949700.0,15.695,15.7098,15.6582,15.6655,949700.0
2009-06-23 14:00:00,21.24,21.35,21.22,21.31,654600.0,15.6655,15.7467,15.6508,15.7172,654600.0
2009-06-23 14:30:00,21.31,21.33,21.25,21.32,650100.0,15.7172,15.7319,15.6729,15.7245,650100.0
2009-06-23 15:00:00,21.31,21.38,21.27,21.37,665600.0,15.7172,15.7688,15.6877,15.7614,665600.0
2009-06-23 15:30:00,21.36,21.43,21.32,21.33,1486400.0,15.754,15.8057,15.7245,15.7319,1486400.0
2009-06-24 09:30:00,21.48,21.74,21.45,21.73,902800.0,15.8425,16.0343,15.8204,16.0269,902800.0
2009-06-24 10:00:00,21.72,21.88,21.68,21.82,1259800.0,16.0196,16.1376,15.99,16.0933,1259800.0
2009-06-24 10:30:00,21.82,21.9,21.81,21.85,1042700.0,16.0933,16.1523,16.0859,16.1154,1042700.0
2009-06-24 11:00:00,21.85,21.87,21.79,21.86,562800.0,16.1154,16.1302,16.0712,16.1228,562800.0
2009-06-24 11:30:00,21.86,21.86,21.78,21.81,509200.0,16.1228,16.1228,16.0638,16.0859,509200.0
2009-06-24 12:00:00,21.81,21.82,21.76,21.77,456800.0,16.0859,16.0933,16.0491,16.0564,456800.0
2009-06-24 12:30:00,21.76,21.78,21.74,21.76,780300.0,16.0491,16.0638,16.0343,16.0491,780300.0
2009-06-24 13:00:00,21.77,21.79,21.75,21.77,420700.0,16.0564,16.0712,16.0417,16.0564,420700.0
2009-06-24 13:30:00,21.76,21.77,21.69,21.7,369700.0,16.0491,16.0564,15.9974,16.0048,369700.0
2009-06-24 14:00:00,21.71,21.73,21.54,21.56,1448800.0,16.0122,16.0269,15.8868,15.9015,1448800.0
2009-06-24 14:30:00,21.56,21.58,21.44,21.46,2375700.0,15.9015,15.9163,15.813,15.8278,2375700.0
2009-06-24 15:00:00,21.46,21.5,21.31,21.38,1258900.0,15.8278,15.8573,15.7172,15.7688,1258900.0
2009-06-24 15:30:00,21.38,21.44,21.29,21.42,1199700.0,15.7688,15.813,15.7024,15.7983,1199700.0
2009-06-25 09:30:00,21.32,21.64,21.32,21.61,1146500.0,15.7245,15.9605,15.7245,15.9384,1146500.0
2009-06-25 10:00:00,21.61,21.76,21.6,21.75,1354000.0,15.9384,16.0491,15.931,16.0417,1354000.0
2009-06-25 10:30:00,21.75,21.79,21.69,21.74,1939200.0,16.0417,16.0712,15.9974,16.0343,1939200.0
2009-06-25 11:00:00,21.73,21.83,21.71,21.83,952600.0,16.0269,16.1007,16.0122,16.1007,952600.0
2009-06-25 11:30:00,21.84,22.01,21.83,22.0,1863700.0,16.1081,16.2334,16.1007,16.2261,1863700.0
2009-06-25 12:00:00,22.0,22.05,21.99,22.02,1260200.0,16.2261,16.2629,16.2187,16.2408,1260200.0
2009-06-25 12:30:00,22.03,22.03,21.95,21.96,996300.0,16.2482,16.2482,16.1892,16.1966,996300.0
2009-06-25 13:00:00,21.96,22.1,21.95,22.06,474700.0,16.1966,16.2998,16.1892,16.2703,474700.0
2009-06-25 13:30:00,22.07,22.09,22.01,22.02,1555000.0,16.2777,16.2924,16.2334,16.2408,1555000.0
2009-06-25 14:00:00,22.03,22.05,21.89,21.94,1256800.0,16.2482,16.2629,16.1449,16.1818,1256800.0
2009-06-25 14:30:00,21.94,22.0,21.89,21.97,535000.0,16.1818,16.2261,16.1449,16.2039,535000.0
2009-06-25 15:00:00,21.96,22.08,21.95,22.07,1055400.0,16.1966,16.2851,16.1892,16.2777,1055400.0
2009-06-25 15:30:00,22.06,22.1,21.92,22.07,3401300.0,16.2703,16.2998,16.1671,16.2777,3401300.0
2009-06-26 09:30:00,22.07,22.2,21.94,22.07,1121100.0,16.2777,16.3736,16.1818,16.2777,1121100.0
2009-06-26 10:00:00,22.07,22.11,21.97,22.04,1594700.0,16.2777,16.3072,16.2039,16.2556,1594700.0
2009-06-26 10:30:00,22.04,22.07,21.93,21.97,765800.0,16.2556,16.2777,16.1744,16.2039,765800.0
2009-06-26 11:00:00,21.97,22.0,21.91,21.93,1554000.0,16.2039,16.2261,16.1597,16.1744,1554000.0
2009-06-26 11:30:00,21.94,21.98,21.91,21.95,740600.0,16.1818,16.2113,16.1597,16.1892,740600.0
2009-06-26 12:00:00,21.95,22.0,21.93,21.94,485500.0,16.1892,16.2261,16.1744,16.1818,485500.0
2009-06-26 12:30:00,21.94,22.03,21.93,22.0,429800.0,16.1818,16.2482,16.1744,16.2261,429800.0
2009-06-26 13:00:00,22.0,22.0,21.96,21.97,289100.0,16.2261,16.2261,16.1966,16.2039,289100.0
2009-06-26 13:30:00,21.97,22.0,21.94,21.97,404100.0,16.2039,16.2261,16.1818,16.2039,404100.0
2009-06-26 14:00:00,21.97,21.98,21.94,21.95,482600.0,16.2039,16.2113,16.1818,16.1892,482600.0
2009-06-26 14:30:00,21.95,22.01,21.94,22.01,260500.0,16.1892,16.2334,16.1818,16.2334,260500.0
2009-06-26 15:00:00,22.01,22.03,21.97,21.99,444100.0,16.2334,16.2482,16.2039,16.2187,444100.0
2009-06-26 15:30:00,21.99,22.11,21.98,21.98,2909200.0,16.2187,16.3072,16.2113,16.2113,2909200.0
2009-06-29 09:30:00,22.15,22.15,21.94,21.99,982500.0,16.3367,16.3367,16.1818,16.2187,982500.0
2009-06-29 10:00:00,21.99,22.26,21.98,22.26,1191600.0,16.2187,16.4178,16.2113,16.4178,1191600.0
2009-06-29 10:30:00,22.26,22.35,22.25,22.29,458500.0,16.4178,16.4842,16.4105,16.44,458500.0
2009-06-29 11:00:00,22.28,22.31,22.15,22.28,644700.0,16.4326,16.4547,16.3367,16.4326,644700.0
2009-06-29 11:30:00,22.28,22.28,22.23,22.27,349600.0,16.4326,16.4326,16.3957,16.4252,349600.0
2009-06-29 12:00:00,22.28,22.28,22.21,22.24,239200.0,16.4326,16.4326,16.3809,16.4031,239200.0
2009-06-29 12:30:00,22.24,22.25,22.2,22.2,379700.0,16.4031,16.4105,16.3736,16.3736,379700.0
2009-06-29 13:00:00,22.2,22.26,22.2,22.23,131500.0,16.3736,16.4178,16.3736,16.3957,131500.0
2009-06-29 13:30:00,22.23,22.24,22.19,22.22,74200.0,16.3957,16.4031,16.3662,16.3883,74200.0
2009-06-29 14:00:00,22.21,22.22,22.16,22.18,438500.0,16.3809,16.3883,16.3441,16.3588,438500.0
2009-06-29 14:30:00,22.18,22.22,22.18,22.21,179800.0,16.3588,16.3883,16.3588,16.3809,179800.0
2009-06-29 15:00:00,22.2,22.25,22.2,22.24,242000.0,16.3736,16.4105,16.3736,16.4031,242000.0
2009-06-29 15:30:00,22.23,22.24,22.12,22.19,824100.0,16.3957,16.4031,16.3146,16.3662,824100.0
2009-06-30 09:30:00,22.19,22.29,22.16,22.26,601500.0,16.3662,16.44,16.3441,16.4178,601500.0
2009-06-30 10:00:00,22.25,22.25,21.96,21.97,1053000.0,16.4105,16.4105,16.1966,16.2039,1053000.0
2009-06-30 10:30:00,21.97,21.97,21.85,21.93,545900.0,16.2039,16.2039,16.1154,16.1744,545900.0
2009-06-30 11:00:00,21.92,21.94,21.86,21.87,561200.0,16.1671,16.1818,16.1228,16.1302,561200.0
2009-06-30 11:30:00,21.86,22.14,21.76,21.81,596900.0,16.1228,16.3293,16.0491,16.0859,596900.0
2009-06-30 12:00:00,21.81,21.89,21.81,21.89,240100.0,16.0859,16.1449,16.0859,16.1449,240100.0
2009-06-30 12:30:00,21.88,21.91,21.86,21.87,219400.0,16.1376,16.1597,16.1228,16.1302,219400.0
2009-06-30 13:00:00,21.87,21.88,21.83,21.84,553700.0,16.1302,16.1376,16.1007,16.1081,553700.0
2009-06-30 13:30:00,21.84,21.87,21.79,21.8,124600.0,16.1081,16.1302,16.0712,16.0786,124600.0
2009-06-30 14:00:00,21.8,21.84,21.78,21.82,256600.0,16.0786,16.1081,16.0638,16.0933,256600.0
2009-06-30 14:30:00,21.83,21.88,21.8,21.85,484300.0,16.1007,16.1376,16.0786,16.1154,484300.0
2009-06-30 15:00:00,21.85,21.92,21.82,21.88,788500.0,16.1154,16.1671,16.0933,16.1376,788500.0
2009-06-30 15:30:00,21.88,21.95,21.88,21.92,2250700.0,16.1376,16.1892,16.1376,16.1671,2250700.0
2009-07-01 09:30:00,21.76,22.24,21.75,22.23,1235700.0,16.0491,16.4031,16.0417,16.3957,1235700.0
2009-07-01 10:00:00,22.24,22.36,22.09,22.35,1377000.0,16.4031,16.4916,16.2924,16.4842,1377000.0
2009-07-01 10:30:00,22.35,22.37,22.29,22.3,1332300.0,16.4842,16.499,16.44,16.4473,1332300.0
2009-07-01 11:00:00,22.3,22.32,22.23,22.23,459400.0,16.4473,16.4621,16.3957,16.3957,459400.0
2009-07-01 11:30:00,22.23,22.28,22.23,22.26,244800.0,16.3957,16.4326,16.3957,16.4178,244800.0
2009-07-01 12:00:00,22.25,22.29,22.2,22.24,405000.0,16.4105,16.44,16.3736,16.4031,405000.0
2009-07-01 12:30:00,22.24,22.24,22.18,22.19,183200.0,16.4031,16.4031,16.3588,16.3662,183200.0
2009-07-01 13:00:00,22.19,22.22,22.17,22.22,311000.0,16.3662,16.3883,16.3514,16.3883,311000.0
2009-07-01 13:30:00,22.22,22.23,22.19,22.22,256700.0,16.3883,16.3957,16.3662,16.3883,256700.0
2009-07-01 14:00:00,22.22,22.22,22.15,22.16,329200.0,16.3883,16.3883,16.3367,16.3441,329200.0
2009-07-01 14:30:00,22.16,22.17,22.12,22.14,485300.0,16.3441,16.3514,16.3146,16.3293,485300.0
2009-07-01 15:00:00,22.14,22.17,22.09,22.11,3587000.0,16.3293,16.3514,16.2924,16.3072,3587000.0
2009-07-01 15:30:00,22.11,22.14,22.05,22.07,1238900.0,16.3072,16.3293,16.2629,16.2777,1238900.0
2009-07-02 09:30:00,22.01,22.01,21.46,21.48,1402000.0,16.2334,16.2334,15.8278,15.8425,1402000.0
2009-07-02 10:00:00,21.48,21.51,21.36,21.4,2410000.0,15.8425,15.8647,15.754,15.7835,2410000.0
2009-07-02 10:30:00,21.4,21.5,21.39,21.48,640000.0,15.7835,15.8573,15.7762,15.8425,640000.0
2009-07-02 11:00:00,21.47,21.52,21.46,21.48,599500.0,15.8352,15.872,15.8278,15.8425,599500.0
2009-07-02 11:30:00,21.48,21.49,21.43,21.45,1344200.0,15.8425,15.8499,15.8057,15.8204,1344200.0
2009-07-02 12:00:00,21.45,21.48,21.44,21.46,322200.0,15.8204,15.8425,15.813,15.8278,322200.0
2009-07-02 12:30:00,21.46,21.48,21.45,21.47,270600.0,15.8278,15.8425,15.8204,15.8352,270600.0
2009-07-02 13:00:00,21.47,21.51,21.47,21.47,361600.0,15.8352,15.8647,15.8352,15.8352,361600.0
2009-07-02 13:30:00,21.46,21.48,21.43,21.45,392100.0,15.8278,15.8425,15.8057,15.8204,392100.0
2009-07-02 14:00:00,21.45,21.48,21.43,21.44,315400.0,15.8204,15.8425,15.8057,15.813,315400.0
2009-07-02 14:30:00,21.45,21.46,21.42,21.45,1059000.0,15.8204,15.8278,15.7983,15.8204,1059000.0
2009-07-02 15:00:00,21.45,21.46,21.34,21.34,1887600.0,15.8204,15.8278,15.7393,15.7393,1887600.0
2009-07-02 15:30:00,21.35,21.42,21.32,21.38,2484800.0,15.7467,15.7983,15.7245,15.7688,2484800.0
2009-07-06 09:30:00,21.09,21.31,21.07,21.22,1946000.0,15.5549,15.7172,15.5401,15.6508,1946000.0
2009-07-06 10:00:00,21.22,21.27,21.03,21.06,1898500.0,15.6508,15.6877,15.5106,15.5328,1898500.0
2009-07-06 10:30:00,21.04,21.07,21.0,21.07,663000.0,15.518,15.5401,15.4885,15.5401,663000.0
2009-07-06 11:00:00,21.06,21.16,21.06,21.14,972600.0,15.5328,15.6065,15.5328,15.5918,972600.0
2009-07-06 11:30:00,21.13,21.19,21.12,21.12,1098100.0,15.5844,15.6287,15.577,15.577,1098100.0
2009-07-06 12:00:00,21.13,21.17,21.12,21.14,451300.0,15.5844,15.6139,15.577,15.5918,451300.0
2009-07-06 12:30:00,21.13,21.14,21.11,21.14,1061400.0,15.5844,15.5918,15.5696,15.5918,1061400.0
2009-07-06 13:00:00,21.13,21.24,21.13,21.22,659200.0,15.5844,15.6655,15.5844,15.6508,659200.0
2009-07-06 13:30:00,21.23,21.23,21.2,21.21,283200.0,15.6582,15.6582,15.636,15.6434,283200.0
2009-07-06 14:00:00,21.21,21.25,21.19,21.21,348000.0,15.6434,15.6729,15.6287,15.6434,348000.0
2009-07-06 14:30:00,21.22,21.24,21.2,21.23,679600.0,15.6508,15.6655,15.636,15.6582,679600.0
2009-07-06 15:00:00,21.24,21.28,21.2,21.24,1090000.0,15.6655,15.695,15.636,15.6655,1090000.0
2009-07-06 15:30:00,21.24,21.35,21.17,21.34,2475100.0,15.6655,15.7467,15.6139,15.7393,2475100.0
2009-07-07 09:30:00,21.24,21.3,21.11,21.17,1796100.0,15.6655,15.7098,15.5696,15.6139,1796100.0
2009-07-07 10:00:00,21.17,21.17,21.06,21.09,596300.0,15.6139,15.6139,15.5328,15.5549,596300.0
2009-07-07 10:30:00,21.09,21.09,20.98,20.99,477200.0,15.5549,15.5549,15.4738,15.4811,477200.0
2009-07-07 11:00:00,20.99,21.03,20.96,20.96,463000.0,15.4811,15.5106,15.459,15.459,463000.0
2009-07-07 11:30:00,20.96,20.97,20.87,20.89,595400.0,15.459,15.4664,15.3926,15.4074,595400.0
2009-07-07 12:00:00,20.88,20.9,20.8,20.82,1706800.0,15.4,15.4148,15.341,15.3558,1706800.0
2009-07-07 12:30:00,20.82,20.84,20.78,20.83,389500.0,15.3558,15.3705,15.3263,15.3631,389500.0
2009-07-07 13:00:00,20.83,20.91,20.82,20.9,339900.0,15.3631,15.4221,15.3558,15.4148,339900.0
2009-07-07 13:30:00,20.91,20.95,20.87,20.89,326600.0,15.4221,15.4516,15.3926,15.4074,326600.0
2009-07-07 14:00:00,20.89,20.9,20.85,20.89,272800.0,15.4074,15.4148,15.3779,15.4074,272800.0
2009-07-07 14:30:00,20.88,20.89,20.75,20.76,308100.0,15.4,15.4074,15.3041,15.3115,308100.0
2009-07-07 15:00:00,20.76,20.76,20.63,20.7,2980300.0,15.3115,15.3115,15.2156,15.2673,2980300.0
2009-07-07 15:30:00,20.71,20.73,20.59,20.63,2707900.0,15.2746,15.2894,15.1861,15.2156,2707900.0
2009-07-08 09:30:00,20.6,20.74,20.6,20.62,884800.0,15.1935,15.2968,15.1935,15.2082,884800.0
2009-07-08 10:00:00,20.62,20.77,20.61,20.7,1859500.0,15.2082,15.3189,15.2009,15.2673,1859500.0
2009-07-08 10:30:00,20.71,20.71,20.56,20.56,1494200.0,15.2746,15.2746,15.164,15.164,1494200.0
2009-07-08 11:00:00,20.56,20.56,20.42,20.42,1136600.0,15.164,15.164,15.0607,15.0607,1136600.0
2009-07-08 11:30:00,20.43,20.51,20.38,20.42,2294200.0,15.0681,15.1271,15.0312,15.0607,2294200.0
2009-07-08 12:00:00,20.42,20.42,20.29,20.29,1585900.0,15.0607,15.0607,14.9649,14.9649,1585900.0
2009-07-08 12:30:00,20.29,20.37,20.29,20.35,715800.0,14.9649,15.0239,14.9649,15.0091,715800.0
2009-07-08 13:00:00,20.36,20.52,20.36,20.52,1858300.0,15.0165,15.1345,15.0165,15.1345,1858300.0
2009-07-08 13:30:00,20.52,20.55,20.46,20.47,1261100.0,15.1345,15.1566,15.0902,15.0976,1261100.0
2009-07-08 14:00:00,20.47,20.49,20.36,20.38,554000.0,15.0976,15.1124,15.0165,15.0312,554000.0
2009-07-08 14:30:00,20.39,20.47,20.33,20.47,599000.0,15.0386,15.0976,14.9944,15.0976,599000.0
2009-07-08 15:00:00,20.48,20.54,20.43,20.47,687000.0,15.105,15.1492,15.0681,15.0976,687000.0
2009-07-08 15:30:00,20.47,20.67,20.47,20.58,2512100.0,15.0976,15.2451,15.0976,15.1787,2512100.0
2009-07-09 09:30:00,20.69,20.84,20.58,20.65,730100.0,15.2599,15.3705,15.1787,15.2304,730100.0
2009-07-09 10:00:00,20.65,20.79,20.6,20.66,1897700.0,15.2304,15.3336,15.1935,15.2377,1897700.0
2009-07-09 10:30:00,20.66,20.74,20.61,20.69,534000.0,15.2377,15.2968,15.2009,15.2599,534000.0
2009-07-09 11:00:00,20.69,20.69,20.59,20.66,1154200.0,15.2599,15.2599,15.1861,15.2377,1154200.0
2009-07-09 11:30:00,20.66,20.75,20.63,20.71,744600.0,15.2377,15.3041,15.2156,15.2746,744600.0
2009-07-09 12:00:00,20.7,20.79,20.68,20.75,276200.0,15.2673,15.3336,15.2525,15.3041,276200.0
2009-07-09 12:30:00,20.76,20.79,20.73,20.79,791300.0,15.3115,15.3336,15.2894,15.3336,791300.0
2009-07-09 13:00:00,20.79,20.82,20.71,20.78,407100.0,15.3336,15.3558,15.2746,15.3263,407100.0
2009-07-09 13:30:00,20.79,20.8,20.73,20.74,249100.0,15.3336,15.341,15.2894,15.2968,249100.0
2009-07-09 14:00:00,20.75,20.81,20.73,20.8,161100.0,15.3041,15.3484,15.2894,15.341,161100.0
2009-07-09 14:30:00,20.79,20.81,20.74,20.75,271200.0,15.3336,15.3484,15.2968,15.3041,271200.0
2009-07-09 15:00:00,20.74,20.76,20.69,20.71,2111200.0,15.2968,15.3115,15.2599,15.2746,2111200.0
2009-07-09 15:30:00,20.71,20.75,20.66,20.71,734300.0,15.2746,15.3041,15.2377,15.2746,734300.0
2009-07-10 09:30:00,20.56,20.81,20.54,20.6,2069500.0,15.164,15.3484,15.1492,15.1935,2069500.0
2009-07-10 10:00:00,20.59,20.73,20.21,20.68,1862400.0,15.1861,15.2894,14.9059,15.2525,1862400.0
2009-07-10 10:30:00,20.68,20.69,20.58,20.65,1999100.0,15.2525,15.2599,15.1787,15.2304,1999100.0
2009-07-10 11:00:00,20.64,20.64,20.56,20.58,1871000.0,15.223,15.223,15.164,15.1787,1871000.0
2009-07-10 11:30:00,20.59,20.63,20.56,20.62,613100.0,15.1861,15.2156,15.164,15.2082,613100.0
2009-07-10 12:00:00,20.62,20.7,20.62,20.66,1060400.0,15.2082,15.2673,15.2082,15.2377,1060400.0
2009-07-10 12:30:00,20.66,20.76,20.64,20.72,758100.0,15.2377,15.3115,15.223,15.282,758100.0
2009-07-10 13:00:00,20.72,20.78,20.72,20.73,237200.0,15.282,15.3263,15.282,15.2894,237200.0
2009-07-10 13:30:00,20.73,20.81,20.73,20.78,122000.0,15.2894,15.3484,15.2894,15.3263,122000.0
2009-07-10 14:00:00,20.78,20.78,20.69,20.72,118100.0,15.3263,15.3263,15.2599,15.282,118100.0
2009-07-10 14:30:00,20.72,20.77,20.71,20.72,830600.0,15.282,15.3189,15.2746,15.282,830600.0
2009-07-10 15:00:00,20.72,20.79,20.69,20.72,755700.0,15.282,15.3336,15.2599,15.282,755700.0
2009-07-10 15:30:00,20.73,20.81,20.7,20.74,1062400.0,15.2894,15.3484,15.2673,15.2968,1062400.0
2009-07-13 09:30:00,20.85,20.85,20.64,20.66,1417100.0,15.3779,15.3779,15.223,15.2377,1417100.0
2009-07-13 10:00:00,20.66,20.82,20.57,20.82,1649500.0,15.2377,15.3558,15.1714,15.3558,1649500.0
2009-07-13 10:30:00,20.82,21.02,20.82,21.01,1117200.0,15.3558,15.5033,15.3558,15.4959,1117200.0
2009-07-13 11:00:00,21.02,21.04,20.95,21.02,532200.0,15.5033,15.518,15.4516,15.5033,532200.0
2009-07-13 11:30:00,21.01,21.24,21.01,21.15,399400.0,15.4959,15.6655,15.4959,15.5991,399400.0
2009-07-13 12:00:00,21.16,21.19,21.08,21.11,728200.0,15.6065,15.6287,15.5475,15.5696,728200.0
2009-07-13 12:30:00,21.11,21.14,21.09,21.11,111300.0,15.5696,15.5918,15.5549,15.5696,111300.0
2009-07-13 13:00:00,21.11,21.21,21.11,21.2,192500.0,15.5696,15.6434,15.5696,15.636,192500.0
2009-07-13 13:30:00,21.2,21.2,21.13,21.17,464200.0,15.636,15.636,15.5844,15.6139,464200.0
2009-07-13 14:00:00,21.17,21.22,21.14,21.19,321900.0,15.6139,15.6508,15.5918,15.6287,321900.0
2009-07-13 14:30:00,21.19,21.22,21.16,21.2,474700.0,15.6287,15.6508,15.6065,15.636,474700.0
2009-07-13 15:00:00,21.2,21.24,21.17,21.18,569900.0,15.636,15.6655,15.6139,15.6213,569900.0
2009-07-13 15:30:00,21.18,21.29,21.17,21.27,1334300.0,15.6213,15.7024,15.6139,15.6877,1334300.0
2009-07-14 09:30:00,21.49,21.5,21.29,21.34,2094900.0,15.8499,15.8573,15.7024,15.7393,2094900.0
2009-07-14 10:00:00,21.33,21.43,21.29,21.35,942400.0,15.7319,15.8057,15.7024,15.7467,942400.0
2009-07-14 10:30:00,21.35,21.37,21.24,21.32,988800.0,15.7467,15.7614,15.6655,15.7245,988800.0
2009-07-14 11:00:00,21.32,21.46,21.3,21.44,257000.0,15.7245,15.8278,15.7098,15.813,257000.0
2009-07-14 11:30:00,21.45,21.55,21.42,21.53,193800.0,15.8204,15.8942,15.7983,15.8794,193800.0
2009-07-14 12:00:00,21.53,21.54,21.41,21.42,260500.0,15.8794,15.8868,15.7909,15.7983,260500.0
2009-07-14 12:30:00,21.42,21.46,21.4,21.44,167200.0,15.7983,15.8278,15.7835,15.813,167200.0
2009-07-14 13:00:00,21.44,21.47,21.42,21.44,109200.0,15.813,15.8352,15.7983,15.813,109200.0
2009-07-14 13:30:00,21.44,21.45,21.4,21.41,125300.0,15.813,15.8204,15.7835,15.7909,125300.0
2009-07-14 14:00:00,21.41,21.46,21.36,21.45,291100.0,15.7909,15.8278,15.754,15.8204,291100.0
2009-07-14 14:30:00,21.44,21.53,21.42,21.5,270200.0,15.813,15.8794,15.7983,15.8573,270200.0
2009-07-14 15:00:00,21.49,21.54,21.48,21.52,513900.0,15.8499,15.8868,15.8425,15.872,513900.0
2009-07-14 15:30:00,21.53,21.55,21.49,21.54,1102400.0,15.8794,15.8942,15.8499,15.8868,1102400.0
2009-07-15 09:30:00,21.91,22.05,21.77,22.04,5267200.0,16.1597,16.2629,16.0564,16.2556,5267200.0
2009-07-15 10:00:00,22.04,22.08,22.0,22.06,456500.0,16.2556,16.2851,16.2261,16.2703,456500.0
2009-07-15 10:30:00,22.07,22.08,22.01,22.02,396400.0,16.2777,16.2851,16.2334,16.2408,396400.0
2009-07-15 11:00:00,22.03,22.12,22.03,22.12,607000.0,16.2482,16.3146,16.2482,16.3146,607000.0
2009-07-15 11:30:00,22.11,22.15,22.1,22.1,589300.0,16.3072,16.3367,16.2998,16.2998,589300.0
2009-07-15 12:00:00,22.09,22.11,22.07,22.09,133700.0,16.2924,16.3072,16.2777,16.2924,133700.0
2009-07-15 12:30:00,22.09,22.12,22.06,22.07,401800.0,16.2924,16.3146,16.2703,16.2777,401800.0
2009-07-15 13:00:00,22.08,22.1,22.07,22.1,232600.0,16.2851,16.2998,16.2777,16.2998,232600.0
2009-07-15 13:30:00,22.1,22.18,22.1,22.16,339200.0,16.2998,16.3588,16.2998,16.3441,339200.0
2009-07-15 14:00:00,22.16,22.2,22.14,22.19,415400.0,16.3441,16.3736,16.3293,16.3662,415400.0
2009-07-15 14:30:00,22.19,22.24,22.18,22.24,433300.0,16.3662,16.4031,16.3588,16.4031,433300.0
2009-07-15 15:00:00,22.24,22.28,22.2,22.2,687100.0,16.4031,16.4326,16.3736,16.3736,687100.0
2009-07-15 15:30:00,22.19,22.28,22.18,22.23,1918100.0,16.3662,16.4326,16.3588,16.3957,1918100.0
2009-07-16 09:30:00,22.22,22.4,22.1,22.33,1034900.0,16.3883,16.5211,16.2998,16.4695,1034900.0
2009-07-16 10:00:00,22.32,22.32,22.15,22.25,1383100.0,16.4621,16.4621,16.3367,16.4105,1383100.0
2009-07-16 10:30:00,22.26,22.32,22.25,22.27,474700.0,16.4178,16.4621,16.4105,16.4252,474700.0
2009-07-16 11:00:00,22.26,22.31,22.22,22.22,594800.0,16.4178,16.4547,16.3883,16.3883,594800.0
2009-07-16 11:30:00,22.22,22.32,22.2,22.32,277100.0,16.3883,16.4621,16.3736,16.4621,277100.0
2009-07-16 12:00:00,22.32,22.33,22.3,22.33,311200.0,16.4621,16.4695,16.4473,16.4695,311200.0
2009-07-16 12:30:00,22.33,22.34,22.3,22.3,332600.0,16.4695,16.4768,16.4473,16.4473,332600.0
2009-07-16 13:00:00,22.3,22.33,22.27,22.31,244700.0,16.4473,16.4695,16.4252,16.4547,244700.0
2009-07-16 13:30:00,22.32,22.42,22.3,22.42,181700.0,16.4621,16.5358,16.4473,16.5358,181700.0
2009-07-16 14:00:00,22.43,22.55,22.43,22.54,441600.0,16.5432,16.6317,16.5432,16.6243,441600.0
2009-07-16 14:30:00,22.54,22.65,22.53,22.63,390000.0,16.6243,16.7055,16.617,16.6907,390000.0
2009-07-16 15:00:00,22.62,22.67,22.57,22.66,1032500.0,16.6833,16.7202,16.6465,16.7128,1032500.0
2009-07-16 15:30:00,22.66,22.75,22.63,22.64,1882500.0,16.7128,16.7792,16.6907,16.6981,1882500.0
2009-07-17 09:30:00,22.59,22.59,22.21,22.35,1667200.0,16.6612,16.6612,16.3809,16.4842,1667200.0
2009-07-17 10:00:00,22.35,22.46,22.28,22.45,1183100.0,16.4842,16.5653,16.4326,16.558,1183100.0
2009-07-17 10:30:00,22.45,22.49,22.39,22.4,303600.0,16.558,16.5875,16.5137,16.5211,303600.0
2009-07-17 11:00:00,22.4,22.41,22.33,22.39,557800.0,16.5211,16.5285,16.4695,16.5137,557800.0
2009-07-17 11:30:00,22.38,22.38,22.31,22.32,224900.0,16.5063,16.5063,16.4547,16.4621,224900.0
2009-07-17 12:00:00,22.32,22.4,22.32,22.36,271200.0,16.4621,16.5211,16.4621,16.4916,271200.0
2009-07-17 12:30:00,22.35,22.41,22.33,22.38,798300.0,16.4842,16.5285,16.4695,16.5063,798300.0
2009-07-17 13:00:00,22.38,22.39,22.35,22.38,282500.0,16.5063,16.5137,16.4842,16.5063,282500.0
2009-07-17 13:30:00,22.38,22.46,22.38,22.43,344900.0,16.5063,16.5653,16.5063,16.5432,344900.0
2009-07-17 14:00:00,22.43,22.44,22.41,22.42,181700.0,16.5432,16.5506,16.5285,16.5358,181700.0
2009-07-17 14:30:00,22.42,22.44,22.39,22.4,458000.0,16.5358,16.5506,16.5137,16.5211,458000.0
2009-07-17 15:00:00,22.4,22.42,22.36,22.37,197700.0,16.5211,16.5358,16.4916,16.499,197700.0
2009-07-17 15:30:00,22.37,22.41,22.29,22.39,1653400.0,16.499,16.5285,16.44,16.5137,1653400.0
2009-07-20 09:30:00,22.58,22.79,22.53,22.76,1471800.0,16.6538,16.8087,16.617,16.7866,1471800.0
2009-07-20 10:00:00,22.76,22.87,22.68,22.7,1453200.0,16.7866,16.8677,16.7276,16.7423,1453200.0
2009-07-20 10:30:00,22.71,22.72,22.53,22.58,2226100.0,16.7497,16.7571,16.617,16.6538,2226100.0
2009-07-20 11:00:00,22.58,22.65,22.57,22.64,518800.0,16.6538,16.7055,16.6465,16.6981,518800.0
2009-07-20 11:30:00,22.65,22.67,22.61,22.64,655400.0,16.7055,16.7202,16.676,16.6981,655400.0
2009-07-20 12:00:00,22.63,22.72,22.63,22.71,55500.0,16.6907,16.7571,16.6907,16.7497,55500.0
2009-07-20 12:30:00,22.72,22.75,22.71,22.71,105100.0,16.7571,16.7792,16.7497,16.7497,105100.0
2009-07-20 13:00:00,22.72,22.73,22.65,22.66,293400.0,16.7571,16.7645,16.7055,16.7128,293400.0
2009-07-20 13:30:00,22.66,22.71,22.63,22.71,1011900.0,16.7128,16.7497,16.6907,16.7497,1011900.0
2009-07-20 14:00:00,22.7,22.76,22.67,22.7,376600.0,16.7423,16.7866,16.7202,16.7423,376600.0
2009-07-20 14:30:00,22.7,22.74,22.62,22.72,677800.0,16.7423,16.7719,16.6833,16.7571,677800.0
2009-07-20 15:00:00,22.71,22.86,22.71,22.84,458300.0,16.7497,16.8604,16.7497,16.8456,458300.0
2009-07-20 15:30:00,22.83,22.9,22.8,22.85,1224100.0,16.8382,16.8899,16.8161,16.853,1224100.0
2009-07-21 09:30:00,23.26,23.3,22.97,23.04,3471000.0,17.1554,17.1849,16.9415,16.9931,3471000.0
2009-07-21 10:00:00,23.03,23.06,22.78,22.9,773600.0,16.9857,17.0079,16.8014,16.8899,773600.0
2009-07-21 10:30:00,22.9,22.98,22.87,22.93,517900.0,16.8899,16.9489,16.8677,16.912,517900.0
2009-07-21 11:00:00,22.93,22.96,22.85,22.86,526600.0,16.912,16.9341,16.853,16.8604,526600.0
2009-07-21 11:30:00,22.86,22.86,22.63,22.64,465800.0,16.8604,16.8604,16.6907,16.6981,465800.0
2009-07-21 12:00:00,22.65,22.72,22.63,22.69,193100.0,16.7055,16.7571,16.6907,16.735,193100.0
2009-07-21 12:30:00,22.69,22.7,22.6,22.64,369500.0,16.735,16.7423,16.6686,16.6981,369500.0
2009-07-21 13:00:00,22.65,22.68,22.58,22.68,395500.0,16.7055,16.7276,16.6538,16.7276,395500.0
2009-07-21 13:30:00,22.68,22.7,22.64,22.66,355200.0,16.7276,16.7423,16.6981,16.7128,355200.0
2009-07-21 14:00:00,22.67,22.75,22.66,22.71,424000.0,16.7202,16.7792,16.7128,16.7497,424000.0
2009-07-21 14:30:00,22.7,22.78,22.66,22.78,624800.0,16.7423,16.8014,16.7128,16.8014,624800.0
2009-07-21 15:00:00,22.78,22.81,22.7,22.79,1543600.0,16.8014,16.8235,16.7423,16.8087,1543600.0
2009-07-21 15:30:00,22.78,22.84,22.76,22.84,1109800.0,16.8014,16.8456,16.7866,16.8456,1109800.0
2009-07-22 09:30:00,22.61,22.98,22.61,22.93,772600.0,16.676,16.9489,16.676,16.912,772600.0
2009-07-22 10:00:00,22.94,23.03,22.92,22.92,620700.0,16.9194,16.9857,16.9046,16.9046,620700.0
2009-07-22 10:30:00,22.94,22.97,22.88,22.97,1273700.0,16.9194,16.9415,16.8751,16.9415,1273700.0
2009-07-22 11:00:00,22.96,23.0,22.92,22.94,517200.0,16.9341,16.9636,16.9046,16.9194,517200.0
2009-07-22 11:30:00,22.94,22.96,22.87,22.91,632900.0,16.9194,16.9341,16.8677,16.8972,632900.0
2009-07-22 12:00:00,22.92,22.99,22.88,22.99,163200.0,16.9046,16.9562,16.8751,16.9562,163200.0
2009-07-22 12:30:00,22.98,23.06,22.97,23.01,1072700.0,16.9489,17.0079,16.9415,16.971,1072700.0
2009-07-22 13:00:00,23.01,23.04,22.94,22.95,620300.0,16.971,16.9931,16.9194,16.9267,620300.0
2009-07-22 13:30:00,22.95,22.99,22.91,22.99,756300.0,16.9267,16.9562,16.8972,16.9562,756300.0
2009-07-22 14:00:00,22.99,23.0,22.92,22.94,303000.0,16.9562,16.9636,16.9046,16.9194,303000.0
2009-07-22 14:30:00,22.95,22.98,22.93,22.97,343900.0,16.9267,16.9489,16.912,16.9415,343900.0
2009-07-22 15:00:00,22.97,22.99,22.83,22.87,208900.0,16.9415,16.9562,16.8382,16.8677,208900.0
2009-07-22 15:30:00,22.86,22.92,22.83,22.89,1089100.0,16.8604,16.9046,16.8382,16.8825,1089100.0
2009-07-23 09:30:00,22.81,22.99,22.78,22.99,896100.0,16.8235,16.9562,16.8014,16.9562,896100.0
2009-07-23 10:00:00,22.97,23.2,22.92,23.18,2007800.0,16.9415,17.1111,16.9046,17.0964,2007800.0
2009-07-23 10:30:00,23.18,23.33,23.18,23.24,628100.0,17.0964,17.207,17.0964,17.1406,628100.0
2009-07-23 11:00:00,23.25,23.38,23.24,23.34,377600.0,17.148,17.2439,17.1406,17.2144,377600.0
2009-07-23 11:30:00,23.33,23.36,23.3,23.3,335500.0,17.207,17.2291,17.1849,17.1849,335500.0
2009-07-23 12:00:00,23.31,23.36,23.3,23.36,414100.0,17.1923,17.2291,17.1849,17.2291,414100.0
2009-07-23 12:30:00,23.35,23.39,23.34,23.39,478100.0,17.2218,17.2513,17.2144,17.2513,478100.0
2009-07-23 13:00:00,23.39,23.41,23.34,23.39,1001100.0,17.2513,17.266,17.2144,17.2513,1001100.0
2009-07-23 13:30:00,23.39,23.44,23.35,23.35,921500.0,17.2513,17.2881,17.2218,17.2218,921500.0
2009-07-23 14:00:00,23.36,23.43,23.34,23.4,1086200.0,17.2291,17.2808,17.2144,17.2586,1086200.0
2009-07-23 14:30:00,23.41,23.45,23.4,23.45,840700.0,17.266,17.2955,17.2586,17.2955,840700.0
2009-07-23 15:00:00,23.44,23.51,23.44,23.49,659500.0,17.2881,17.3398,17.2881,17.325,659500.0
2009-07-23 15:30:00,23.48,23.5,23.38,23.4,1634400.0,17.3176,17.3324,17.2439,17.2586,1634400.0
2009-07-24 09:30:00,23.25,23.44,23.2,23.21,847700.0,17.148,17.2881,17.1111,17.1185,847700.0
2009-07-24 10:00:00,23.21,23.22,23.09,23.17,1711600.0,17.1185,17.1259,17.03,17.089,1711600.0
2009-07-24 10:30:00,23.18,23.18,23.05,23.07,763700.0,17.0964,17.0964,17.0005,17.0152,763700.0
2009-07-24 11:00:00,23.07,23.19,23.04,23.18,270400.0,17.0152,17.1037,16.9931,17.0964,270400.0
2009-07-24 11:30:00,23.18,23.27,23.17,23.26,672700.0,17.0964,17.1628,17.089,17.1554,672700.0
2009-07-24 12:00:00,23.26,23.28,23.24,23.26,81700.0,17.1554,17.1701,17.1406,17.1554,81700.0
2009-07-24 12:30:00,23.25,23.29,23.22,23.24,258000.0,17.148,17.1775,17.1259,17.1406,258000.0
2009-07-24 13:00:00,23.24,23.29,23.23,23.28,333600.0,17.1406,17.1775,17.1332,17.1701,333600.0
2009-07-24 13:30:00,23.29,23.38,23.28,23.33,531200.0,17.1775,17.2439,17.1701,17.207,531200.0
2009-07-24 14:00:00,23.33,23.39,23.33,23.33,117200.0,17.207,17.2513,17.207,17.207,117200.0
2009-07-24 14:30:00,23.33,23.36,23.31,23.34,266700.0,17.207,17.2291,17.1923,17.2144,266700.0
2009-07-24 15:00:00,23.34,23.38,23.31,23.37,262300.0,17.2144,17.2439,17.1923,17.2365,262300.0
2009-07-24 15:30:00,23.36,23.43,23.32,23.41,724600.0,17.2291,17.2808,17.1996,17.266,724600.0
2009-07-27 11:00:00,23.34,23.4,23.33,23.38,153900.0,17.2144,17.2586,17.207,17.2439,153900.0
2009-07-27 11:30:00,23.37,23.43,23.36,23.36,496600.0,17.2365,17.2808,17.2291,17.2291,496600.0
2009-07-27 12:00:00,23.36,23.39,23.32,23.39,237000.0,17.2291,17.2513,17.1996,17.2513,237000.0
2009-07-27 12:30:00,23.39,23.41,23.34,23.38,140800.0,17.2513,17.266,17.2144,17.2439,140800.0
2009-07-27 13:00:00,23.38,23.41,23.34,23.34,626600.0,17.2439,17.266,17.2144,17.2144,626600.0
2009-07-27 13:30:00,23.34,23.43,23.33,23.43,1051300.0,17.2144,17.2808,17.207,17.2808,1051300.0
2009-07-27 14:00:00,23.43,23.48,23.4,23.45,215000.0,17.2808,17.3176,17.2586,17.2955,215000.0
2009-07-27 14:30:00,23.46,23.54,23.45,23.52,454000.0,17.3029,17.3619,17.2955,17.3471,454000.0
2009-07-27 15:00:00,23.53,23.54,23.47,23.51,241700.0,17.3545,17.3619,17.3103,17.3398,241700.0
2009-07-27 15:30:00,23.51,23.58,23.47,23.56,929800.0,17.3398,17.3914,17.3103,17.3766,929800.0
2009-07-28 09:30:00,23.44,23.69,23.3,23.67,725900.0,17.2881,17.4725,17.1849,17.4578,725900.0
2009-07-28 10:00:00,23.67,23.67,23.42,23.51,1448400.0,17.4578,17.4578,17.2734,17.3398,1448400.0
2009-07-28 10:30:00,23.51,23.54,23.45,23.53,661400.0,17.3398,17.3619,17.2955,17.3545,661400.0
2009-07-28 11:00:00,23.53,23.53,23.32,23.33,347100.0,17.3545,17.3545,17.1996,17.207,347100.0
2009-07-28 11:30:00,23.33,23.33,23.24,23.3,378100.0,17.207,17.207,17.1406,17.1849,378100.0
2009-07-28 12:00:00,23.3,23.33,23.26,23.3,126200.0,17.1849,17.207,17.1554,17.1849,126200.0
2009-07-28 12:30:00,23.29,23.33,23.27,23.3,177900.0,17.1775,17.207,17.1628,17.1849,177900.0
2009-07-28 13:00:00,23.3,23.38,23.26,23.37,104400.0,17.1849,17.2439,17.1554,17.2365,104400.0
2009-07-28 13:30:00,23.37,23.47,23.36,23.45,122400.0,17.2365,17.3103,17.2291,17.2955,122400.0
2009-07-28 14:00:00,23.45,23.5,23.42,23.48,222300.0,17.2955,17.3324,17.2734,17.3176,222300.0
2009-07-28 14:30:00,23.48,23.57,23.42,23.42,441500.0,17.3176,17.384,17.2734,17.2734,441500.0
2009-07-28 15:00:00,23.42,23.47,23.38,23.43,589200.0,17.2734,17.3103,17.2439,17.2808,589200.0
2009-07-28 15:30:00,23.43,23.53,23.41,23.52,888700.0,17.2808,17.3545,17.266,17.3471,888700.0
2009-07-29 09:30:00,23.34,23.35,23.09,23.33,1346700.0,17.2144,17.2218,17.03,17.207,1346700.0
2009-07-29 10:00:00,23.33,23.42,23.31,23.36,1234000.0,17.207,17.2734,17.1923,17.2291,1234000.0
2009-07-29 10:30:00,23.35,23.36,23.26,23.32,693700.0,17.2218,17.2291,17.1554,17.1996,693700.0
2009-07-29 11:00:00,23.32,23.36,23.25,23.26,690000.0,17.1996,17.2291,17.148,17.1554,690000.0
2009-07-29 11:30:00,23.26,23.32,23.21,23.31,342900.0,17.1554,17.1996,17.1185,17.1923,342900.0
2009-07-29 12:00:00,23.33,23.35,23.31,23.35,245800.0,17.207,17.2218,17.1923,17.2218,245800.0
2009-07-29 12:30:00,23.34,23.41,23.32,23.36,1076300.0,17.2144,17.266,17.1996,17.2291,1076300.0
2009-07-29 13:00:00,23.36,23.36,23.24,23.26,521000.0,17.2291,17.2291,17.1406,17.1554,521000.0
2009-07-29 13:30:00,23.25,23.28,23.24,23.28,712600.0,17.148,17.1701,17.1406,17.1701,712600.0
2009-07-29 14:00:00,23.28,23.31,23.22,23.3,1006000.0,17.1701,17.1923,17.1259,17.1849,1006000.0
2009-07-29 14:30:00,23.31,23.31,23.2,23.21,915600.0,17.1923,17.1923,17.1111,17.1185,915600.0
2009-07-29 15:00:00,23.21,23.3,23.21,23.28,622400.0,17.1185,17.1849,17.1185,17.1701,622400.0
2009-07-29 15:30:00,23.29,23.41,23.27,23.37,1848600.0,17.1775,17.266,17.1628,17.2365,1848600.0
2009-07-30 09:30:00,23.8,24.01,23.78,23.99,2743900.0,17.5537,17.7085,17.5389,17.6938,2743900.0
2009-07-30 10:00:00,23.99,24.1,23.97,24.04,1329200.0,17.6938,17.7749,17.679,17.7307,1329200.0
2009-07-30 10:30:00,24.04,24.12,24.01,24.11,463000.0,17.7307,17.7897,17.7085,17.7823,463000.0
2009-07-30 11:00:00,24.11,24.13,23.99,24.01,831300.0,17.7823,17.797,17.6938,17.7085,831300.0
2009-07-30 11:30:00,24.01,24.03,23.92,23.93,674400.0,17.7085,17.7233,17.6422,17.6495,674400.0
2009-07-30 12:00:00,23.95,24.0,23.93,23.95,282000.0,17.6643,17.7012,17.6495,17.6643,282000.0
2009-07-30 12:30:00,23.95,24.02,23.94,24.01,1043600.0,17.6643,17.7159,17.6569,17.7085,1043600.0
2009-07-30 13:00:00,24.0,24.07,23.99,24.03,539300.0,17.7012,17.7528,17.6938,17.7233,539300.0
2009-07-30 13:30:00,24.04,24.09,24.03,24.03,242600.0,17.7307,17.7675,17.7233,17.7233,242600.0
2009-07-30 14:00:00,24.03,24.05,23.99,24.03,313000.0,17.7233,17.738,17.6938,17.7233,313000.0
2009-07-30 14:30:00,24.03,24.05,23.99,24.02,358000.0,17.7233,17.738,17.6938,17.7159,358000.0
2009-07-30 15:00:00,24.02,24.08,24.01,24.04,418100.0,17.7159,17.7602,17.7085,17.7307,418100.0
2009-07-30 15:30:00,24.04,24.05,23.8,23.83,2955200.0,17.7307,17.738,17.5537,17.5758,2955200.0
2009-07-31 09:30:00,23.85,24.07,23.79,23.95,1220900.0,17.5905,17.7528,17.5463,17.6643,1220900.0
2009-07-31 10:00:00,23.95,23.98,23.79,23.91,814300.0,17.6643,17.6864,17.5463,17.6348,814300.0
2009-07-31 10:30:00,23.91,24.02,23.9,23.97,780200.0,17.6348,17.7159,17.6274,17.679,780200.0
2009-07-31 11:00:00,23.96,23.99,23.92,23.94,688400.0,17.6717,17.6938,17.6422,17.6569,688400.0
2009-07-31 11:30:00,23.93,24.01,23.9,23.98,529500.0,17.6495,17.7085,17.6274,17.6864,529500.0
2009-07-31 12:00:00,23.99,24.02,23.93,24.01,921700.0,17.6938,17.7159,17.6495,17.7085,921700.0
2009-07-31 12:30:00,24.01,24.01,23.93,23.96,255700.0,17.7085,17.7085,17.6495,17.6717,255700.0
2009-07-31 13:00:00,23.95,23.96,23.92,23.95,415100.0,17.6643,17.6717,17.6422,17.6643,415100.0
2009-07-31 13:30:00,23.96,24.01,23.94,24.0,1002900.0,17.6717,17.7085,17.6569,17.7012,1002900.0
2009-07-31 14:00:00,24.0,24.08,23.99,24.06,323300.0,17.7012,17.7602,17.6938,17.7454,323300.0
2009-07-31 14:30:00,24.06,24.07,23.97,24.0,494000.0,17.7454,17.7528,17.679,17.7012,494000.0
2009-07-31 15:00:00,24.0,24.1,23.98,24.06,919600.0,17.7012,17.7749,17.6864,17.7454,919600.0
2009-07-31 15:30:00,24.05,24.06,23.88,23.92,1427800.0,17.738,17.7454,17.6127,17.6422,1427800.0
2009-08-03 09:30:00,24.19,24.28,23.99,24.11,1568800.0,17.8413,17.9077,17.6938,17.7823,1568800.0
2009-08-03 10:00:00,24.12,24.3,24.12,24.28,2549000.0,17.7897,17.9224,17.7897,17.9077,2549000.0
2009-08-03 10:30:00,24.29,24.39,24.29,24.31,1843500.0,17.9151,17.9888,17.9151,17.9298,1843500.0
2009-08-03 11:00:00,24.31,24.33,24.23,24.26,496400.0,17.9298,17.9446,17.8708,17.8929,496400.0
2009-08-03 11:30:00,24.26,24.35,24.26,24.34,308800.0,17.8929,17.9593,17.8929,17.9519,308800.0
2009-08-03 12:00:00,24.33,24.35,24.29,24.3,228900.0,17.9446,17.9593,17.9151,17.9224,228900.0
2009-08-03 12:30:00,24.3,24.33,24.24,24.33,217600.0,17.9224,17.9446,17.8782,17.9446,217600.0
2009-08-03 13:00:00,24.33,24.37,24.33,24.35,705000.0,17.9446,17.9741,17.9446,17.9593,705000.0
2009-08-03 13:30:00,24.36,24.43,24.35,24.42,1552800.0,17.9667,18.0183,17.9593,18.0109,1552800.0
2009-08-03 14:00:00,24.42,24.52,24.42,24.49,313800.0,18.0109,18.0847,18.0109,18.0626,313800.0
2009-08-03 14:30:00,24.48,24.49,24.42,24.43,267600.0,18.0552,18.0626,18.0109,18.0183,267600.0
2009-08-03 15:00:00,24.43,24.5,24.42,24.46,396800.0,18.0183,18.0699,18.0109,18.0404,396800.0
2009-08-03 15:30:00,24.46,24.47,24.36,24.43,1173200.0,18.0404,18.0478,17.9667,18.0183,1173200.0
2009-08-04 09:30:00,24.36,24.37,24.2,24.34,739000.0,17.9667,17.9741,17.8487,17.9519,739000.0
2009-08-04 10:00:00,24.35,24.44,24.3,24.32,1196800.0,17.9593,18.0257,17.9224,17.9372,1196800.0
2009-08-04 10:30:00,24.32,24.41,24.29,24.39,543700.0,17.9372,18.0036,17.9151,17.9888,543700.0
2009-08-04 11:00:00,24.4,24.49,24.39,24.48,638200.0,17.9962,18.0626,17.9888,18.0552,638200.0
2009-08-04 11:30:00,24.49,24.55,24.47,24.54,369700.0,18.0626,18.1068,18.0478,18.0994,369700.0
2009-08-04 12:00:00,24.54,24.58,24.5,24.57,487300.0,18.0994,18.1289,18.0699,18.1216,487300.0
2009-08-04 12:30:00,24.56,24.59,24.55,24.59,274400.0,18.1142,18.1363,18.1068,18.1363,274400.0
2009-08-04 13:00:00,24.58,24.59,24.53,24.54,151400.0,18.1289,18.1363,18.0921,18.0994,151400.0
2009-08-04 13:30:00,24.54,24.54,24.39,24.41,193800.0,18.0994,18.0994,17.9888,18.0036,193800.0
2009-08-04 14:00:00,24.41,24.47,24.39,24.46,394200.0,18.0036,18.0478,17.9888,18.0404,394200.0
2009-08-04 14:30:00,24.46,24.53,24.44,24.45,663200.0,18.0404,18.0921,18.0257,18.0331,663200.0
2009-08-04 15:00:00,24.45,24.51,24.43,24.45,261900.0,18.0331,18.0773,18.0183,18.0331,261900.0
2009-08-04 15:30:00,24.45,24.57,24.44,24.56,2148100.0,18.0331,18.1216,18.0257,18.1142,2148100.0
2009-08-05 09:30:00,24.66,24.66,24.36,24.41,1792600.0,18.1879,18.1879,17.9667,18.0036,1792600.0
2009-08-05 10:00:00,24.41,24.43,24.24,24.34,935600.0,18.0036,18.0183,17.8782,17.9519,935600.0
2009-08-05 10:30:00,24.33,24.33,24.19,24.28,454900.0,17.9446,17.9446,17.8413,17.9077,454900.0
2009-08-05 11:00:00,24.29,24.33,24.25,24.3,622000.0,17.9151,17.9446,17.8855,17.9224,622000.0
2009-08-05 11:30:00,24.3,24.31,24.21,24.25,856800.0,17.9224,17.9298,17.856,17.8855,856800.0
2009-08-05 12:00:00,24.25,24.33,24.23,24.27,139700.0,17.8855,17.9446,17.8708,17.9003,139700.0
2009-08-05 12:30:00,24.27,24.29,24.23,24.24,316700.0,17.9003,17.9151,17.8708,17.8782,316700.0
2009-08-05 13:00:00,24.25,24.35,24.2,24.34,429500.0,17.8855,17.9593,17.8487,17.9519,429500.0
2009-08-05 13:30:00,24.35,24.38,24.25,24.32,414900.0,17.9593,17.9814,17.8855,17.9372,414900.0
2009-08-05 14:00:00,24.32,24.37,24.3,24.35,1171500.0,17.9372,17.9741,17.9224,17.9593,1171500.0
2009-08-05 14:30:00,24.36,24.5,24.33,24.44,539400.0,17.9667,18.0699,17.9446,18.0257,539400.0
2009-08-05 15:00:00,24.44,24.51,24.43,24.5,669400.0,18.0257,18.0773,18.0183,18.0699,669400.0
2009-08-05 15:30:00,24.5,24.5,24.35,24.37,1432200.0,18.0699,18.0699,17.9593,17.9741,1432200.0
2009-08-06 09:30:00,24.57,24.6,24.42,24.47,892100.0,18.1216,18.1437,18.0109,18.0478,892100.0
2009-08-06 10:00:00,24.46,24.5,24.31,24.4,842400.0,18.0404,18.0699,17.9298,17.9962,842400.0
2009-08-06 10:30:00,24.4,24.49,24.39,24.46,941000.0,17.9962,18.0626,17.9888,18.0404,941000.0
2009-08-06 11:00:00,24.47,24.59,24.46,24.56,586700.0,18.0478,18.1363,18.0404,18.1142,586700.0
2009-08-06 11:30:00,24.55,24.62,24.5,24.6,878300.0,18.1068,18.1584,18.0699,18.1437,878300.0
2009-08-06 12:00:00,24.6,24.6,24.51,24.54,3078100.0,18.1437,18.1437,18.0773,18.0994,3078100.0
2009-08-06 12:30:00,24.53,24.65,24.52,24.57,2587900.0,18.0921,18.1806,18.0847,18.1216,2587900.0
2009-08-06 13:00:00,24.57,24.61,24.56,24.59,363500.0,18.1216,18.1511,18.1142,18.1363,363500.0
2009-08-06 13:30:00,24.59,24.62,24.47,24.47,2453500.0,18.1363,18.1584,18.0478,18.0478,2453500.0
2009-08-06 14:00:00,24.47,24.47,24.36,24.45,1965600.0,18.0478,18.0478,17.9667,18.0331,1965600.0
2009-08-06 14:30:00,24.46,24.47,24.39,24.43,1621000.0,18.0404,18.0478,17.9888,18.0183,1621000.0
2009-08-06 15:00:00,24.42,24.55,24.42,24.52,696300.0,18.0109,18.1068,18.0109,18.0847,696300.0
2009-08-06 15:30:00,24.52,24.53,24.45,24.51,1400900.0,18.0847,18.0921,18.0331,18.0773,1400900.0
2009-08-07 09:30:00,24.87,24.92,24.74,24.79,1314500.0,18.3428,18.3797,18.2469,18.2838,1314500.0
2009-08-07 10:00:00,24.79,24.89,24.72,24.88,719100.0,18.2838,18.3576,18.2322,18.3502,719100.0
2009-08-07 10:30:00,24.88,25.13,24.88,25.09,785600.0,18.3502,18.5346,18.3502,18.5051,785600.0
2009-08-07 11:00:00,25.11,25.22,25.05,25.17,3241300.0,18.5198,18.601,18.4756,18.5641,3241300.0
2009-08-07 11:30:00,25.16,25.19,25.07,25.16,627000.0,18.5567,18.5788,18.4903,18.5567,627000.0
2009-08-07 12:00:00,25.16,25.19,25.13,25.15,372500.0,18.5567,18.5788,18.5346,18.5493,372500.0
2009-08-07 12:30:00,25.14,25.21,25.14,25.19,379900.0,18.542,18.5936,18.542,18.5788,379900.0
2009-08-07 13:00:00,25.2,25.32,25.19,25.31,883800.0,18.5862,18.6747,18.5788,18.6673,883800.0
2009-08-07 13:30:00,25.32,25.33,25.27,25.28,493000.0,18.6747,18.6821,18.6378,18.6452,493000.0
2009-08-07 14:00:00,25.28,25.29,25.2,25.23,315100.0,18.6452,18.6526,18.5862,18.6083,315100.0
2009-08-07 14:30:00,25.23,25.24,25.18,25.21,415400.0,18.6083,18.6157,18.5715,18.5936,415400.0
2009-08-07 15:00:00,25.2,25.22,25.12,25.21,814600.0,18.5862,18.601,18.5272,18.5936,814600.0
2009-08-07 15:30:00,25.2,25.24,25.13,25.13,1972400.0,18.5862,18.6157,18.5346,18.5346,1972400.0
2009-08-10 09:30:00,25.05,25.07,24.86,24.98,2238500.0,18.4756,18.4903,18.3355,18.424,2238500.0
2009-08-10 10:00:00,24.97,25.01,24.89,24.99,761500.0,18.4166,18.4461,18.3576,18.4313,761500.0
2009-08-10 10:30:00,25.0,25.08,24.99,25.05,981800.0,18.4387,18.4977,18.4313,18.4756,981800.0
2009-08-10 11:00:00,25.05,25.08,24.91,24.92,3273700.0,18.4756,18.4977,18.3723,18.3797,3273700.0
2009-08-10 11:30:00,24.92,24.95,24.89,24.91,174900.0,18.3797,18.4018,18.3576,18.3723,174900.0
2009-08-10 12:00:00,24.91,24.95,24.87,24.88,127600.0,18.3723,18.4018,18.3428,18.3502,127600.0
2009-08-10 12:30:00,24.87,24.87,24.81,24.83,1330300.0,18.3428,18.3428,18.2986,18.3133,1330300.0
2009-08-10 13:00:00,24.83,24.83,24.74,24.75,366800.0,18.3133,18.3133,18.2469,18.2543,366800.0
2009-08-10 13:30:00,24.75,24.82,24.74,24.78,573500.0,18.2543,18.306,18.2469,18.2764,573500.0
2009-08-10 14:00:00,24.78,24.79,24.69,24.72,196600.0,18.2764,18.2838,18.2101,18.2322,196600.0
2009-08-10 14:30:00,24.72,24.76,24.7,24.76,264500.0,18.2322,18.2617,18.2174,18.2617,264500.0
2009-08-10 15:00:00,24.76,24.82,24.75,24.81,563900.0,18.2617,18.306,18.2543,18.2986,563900.0
2009-08-10 15:30:00,24.8,24.87,24.77,24.87,1074900.0,18.2912,18.3428,18.2691,18.3428,1074900.0
2009-08-11 09:30:00,24.68,24.85,24.43,24.55,3002600.0,18.2027,18.3281,18.0183,18.1068,3002600.0
2009-08-11 10:00:00,24.54,24.55,24.41,24.41,1503400.0,18.0994,18.1068,18.0036,18.0036,1503400.0
2009-08-11 10:30:00,24.41,24.52,24.38,24.51,995000.0,18.0036,18.0847,17.9814,18.0773,995000.0
2009-08-11 11:00:00,24.51,24.52,24.39,24.47,564900.0,18.0773,18.0847,17.9888,18.0478,564900.0
2009-08-11 11:30:00,24.47,24.51,24.44,24.49,199500.0,18.0478,18.0773,18.0257,18.0626,199500.0
2009-08-11 12:00:00,24.49,24.61,24.48,24.55,957000.0,18.0626,18.1511,18.0552,18.1068,957000.0
2009-08-11 12:30:00,24.54,24.56,24.47,24.5,251600.0,18.0994,18.1142,18.0478,18.0699,251600.0
2009-08-11 13:00:00,24.5,24.55,24.5,24.51,208000.0,18.0699,18.1068,18.0699,18.0773,208000.0
2009-08-11 13:30:00,24.51,24.59,24.51,24.57,207300.0,18.0773,18.1363,18.0773,18.1216,207300.0
2009-08-11 14:00:00,24.56,24.65,24.56,24.62,369800.0,18.1142,18.1806,18.1142,18.1584,369800.0
2009-08-11 14:30:00,24.62,24.64,24.57,24.64,561600.0,18.1584,18.1732,18.1216,18.1732,561600.0
2009-08-11 15:00:00,24.65,24.68,24.6,24.63,593500.0,18.1806,18.2027,18.1437,18.1658,593500.0
2009-08-11 15:30:00,24.62,24.66,24.55,24.56,963900.0,18.1584,18.1879,18.1068,18.1142,963900.0
2009-08-12 09:30:00,24.55,24.85,24.46,24.85,670700.0,18.1068,18.3281,18.0404,18.3281,670700.0
2009-08-12 10:00:00,24.85,24.97,24.84,24.94,1564400.0,18.3281,18.4166,18.3207,18.3945,1564400.0
2009-08-12 10:30:00,24.94,24.97,24.88,24.93,308000.0,18.3945,18.4166,18.3502,18.3871,308000.0
2009-08-12 11:00:00,24.93,24.94,24.9,24.92,284700.0,18.3871,18.3945,18.365,18.3797,284700.0
2009-08-12 11:30:00,24.92,24.95,24.91,24.93,213600.0,18.3797,18.4018,18.3723,18.3871,213600.0
2009-08-12 12:00:00,24.94,24.95,24.9,24.93,209100.0,18.3945,18.4018,18.365,18.3871,209100.0
2009-08-12 12:30:00,24.93,24.99,24.91,24.98,278100.0,18.3871,18.4313,18.3723,18.424,278100.0
2009-08-12 13:00:00,24.99,25.06,24.95,25.05,684800.0,18.4313,18.483,18.4018,18.4756,684800.0
2009-08-12 13:30:00,25.05,25.05,24.99,25.03,334300.0,18.4756,18.4756,18.4313,18.4608,334300.0
2009-08-12 14:00:00,25.03,25.09,24.92,24.94,803300.0,18.4608,18.5051,18.3797,18.3945,803300.0
2009-08-12 14:30:00,24.94,25.18,24.9,25.18,898500.0,18.3945,18.5715,18.365,18.5715,898500.0
2009-08-12 15:00:00,25.18,25.21,25.12,25.17,1401900.0,18.5715,18.5936,18.5272,18.5641,1401900.0
2009-08-12 15:30:00,25.18,25.23,24.97,25.01,1550100.0,18.5715,18.6083,18.4166,18.4461,1550100.0
2009-08-13 09:30:00,25.17,25.18,24.82,24.88,869600.0,18.5641,18.5715,18.306,18.3502,869600.0
2009-08-13 10:00:00,24.87,24.99,24.84,24.96,692100.0,18.3428,18.4313,18.3207,18.4092,692100.0
2009-08-13 10:30:00,24.96,25.11,24.96,25.09,361400.0,18.4092,18.5198,18.4092,18.5051,361400.0
2009-08-13 11:00:00,25.09,25.14,25.02,25.06,1289000.0,18.5051,18.542,18.4535,18.483,1289000.0
2009-08-13 11:30:00,25.06,25.1,25.03,25.1,421000.0,18.483,18.5125,18.4608,18.5125,421000.0
2009-08-13 12:00:00,25.1,25.11,25.05,25.07,245600.0,18.5125,18.5198,18.4756,18.4903,245600.0
2009-08-13 12:30:00,25.06,25.09,25.02,25.03,167500.0,18.483,18.5051,18.4535,18.4608,167500.0
2009-08-13 13:00:00,25.03,25.13,24.99,25.0,434900.0,18.4608,18.5346,18.4313,18.4387,434900.0
2009-08-13 13:30:00,24.99,25.03,24.95,24.98,171600.0,18.4313,18.4608,18.4018,18.424,171600.0
2009-08-13 14:00:00,24.99,24.99,24.86,24.94,560400.0,18.4313,18.4313,18.3355,18.3945,560400.0
2009-08-13 14:30:00,24.95,25.01,24.91,24.91,265100.0,18.4018,18.4461,18.3723,18.3723,265100.0
2009-08-13 15:00:00,24.91,25.03,24.91,25.03,442200.0,18.3723,18.4608,18.3723,18.4608,442200.0
2009-08-13 15:30:00,25.03,25.1,25.02,25.09,1563300.0,18.4608,18.5125,18.4535,18.5051,1563300.0
2009-08-14 09:30:00,25.13,25.13,24.66,24.69,2101600.0,18.5346,18.5346,18.1879,18.2101,2101600.0
2009-08-14 10:00:00,24.68,24.68,24.5,24.58,3654400.0,18.2027,18.2027,18.0699,18.1289,3654400.0
2009-08-14 10:30:00,24.58,24.61,24.48,24.55,1046300.0,18.1289,18.1511,18.0552,18.1068,1046300.0
2009-08-14 11:00:00,24.56,24.59,24.49,24.5,548600.0,18.1142,18.1363,18.0626,18.0699,548600.0
2009-08-14 11:30:00,24.49,24.55,24.45,24.51,421200.0,18.0626,18.1068,18.0331,18.0773,421200.0
2009-08-14 12:00:00,24.51,24.55,24.49,24.52,235100.0,18.0773,18.1068,18.0626,18.0847,235100.0
2009-08-14 12:30:00,24.51,24.59,24.49,24.59,237900.0,18.0773,18.1363,18.0626,18.1363,237900.0
2009-08-14 13:00:00,24.58,24.59,24.55,24.57,585700.0,18.1289,18.1363,18.1068,18.1216,585700.0
2009-08-14 13:30:00,24.56,24.58,24.54,24.57,1082400.0,18.1142,18.1289,18.0994,18.1216,1082400.0
2009-08-14 14:00:00,24.58,24.59,24.51,24.52,269900.0,18.1289,18.1363,18.0773,18.0847,269900.0
2009-08-14 14:30:00,24.52,24.58,24.51,24.57,386200.0,18.0847,18.1289,18.0773,18.1216,386200.0
2009-08-14 15:00:00,24.57,24.59,24.51,24.52,518600.0,18.1216,18.1363,18.0773,18.0847,518600.0
2009-08-14 15:30:00,24.52,24.71,24.51,24.71,1179700.0,18.0847,18.2248,18.0773,18.2248,1179700.0
2009-08-17 09:30:00,24.15,24.21,23.85,23.97,1783400.0,17.8118,17.856,17.5905,17.679,1783400.0
2009-08-17 10:00:00,23.96,24.01,23.9,23.97,498100.0,17.6717,17.7085,17.6274,17.679,498100.0
2009-08-17 10:30:00,23.98,24.02,23.94,23.97,1284800.0,17.6864,17.7159,17.6569,17.679,1284800.0
2009-08-17 11:00:00,23.97,24.0,23.89,23.99,541500.0,17.679,17.7012,17.62,17.6938,541500.0
2009-08-17 11:30:00,23.99,24.08,23.96,24.05,272500.0,17.6938,17.7602,17.6717,17.738,272500.0
2009-08-17 12:00:00,24.05,24.06,23.94,24.03,802200.0,17.738,17.7454,17.6569,17.7233,802200.0
2009-08-17 12:30:00,24.03,24.04,24.0,24.03,146700.0,17.7233,17.7307,17.7012,17.7233,146700.0
2009-08-17 13:00:00,24.03,24.03,23.94,23.99,1777100.0,17.7233,17.7233,17.6569,17.6938,1777100.0
2009-08-17 13:30:00,24.0,24.03,23.95,24.03,689900.0,17.7012,17.7233,17.6643,17.7233,689900.0
2009-08-17 14:00:00,24.02,24.04,23.99,24.04,250200.0,17.7159,17.7307,17.6938,17.7307,250200.0
2009-08-17 14:30:00,24.04,24.05,23.96,24.0,657200.0,17.7307,17.738,17.6717,17.7012,657200.0
2009-08-17 15:00:00,24.0,24.03,23.95,23.98,1502100.0,17.7012,17.7233,17.6643,17.6864,1502100.0
2009-08-17 15:30:00,23.98,24.03,23.93,23.99,2988700.0,17.6864,17.7233,17.6495,17.6938,2988700.0
2009-08-18 09:30:00,24.1,24.27,24.02,24.11,2154800.0,17.7749,17.9003,17.7159,17.7823,2154800.0
2009-08-18 10:00:00,24.12,24.25,24.11,24.12,1151500.0,17.7897,17.8855,17.7823,17.7897,1151500.0
2009-08-18 10:30:00,24.12,24.2,24.1,24.13,1032000.0,17.7897,17.8487,17.7749,17.797,1032000.0
2009-08-18 11:00:00,24.13,24.2,24.12,24.2,233800.0,17.797,17.8487,17.7897,17.8487,233800.0
2009-08-18 11:30:00,24.2,24.27,24.2,24.25,673100.0,17.8487,17.9003,17.8487,17.8855,673100.0
2009-08-18 12:00:00,24.25,24.31,24.24,24.25,233700.0,17.8855,17.9298,17.8782,17.8855,233700.0
2009-08-18 12:30:00,24.26,24.3,24.25,24.27,146800.0,17.8929,17.9224,17.8855,17.9003,146800.0
2009-08-18 13:00:00,24.27,24.3,24.24,24.27,414700.0,17.9003,17.9224,17.8782,17.9003,414700.0
2009-08-18 13:30:00,24.27,24.28,24.22,24.27,172900.0,17.9003,17.9077,17.8634,17.9003,172900.0
2009-08-18 14:00:00,24.27,24.33,24.27,24.33,145400.0,17.9003,17.9446,17.9003,17.9446,145400.0
2009-08-18 14:30:00,24.34,24.34,24.28,24.3,187200.0,17.9519,17.9519,17.9077,17.9224,187200.0
2009-08-18 15:00:00,24.29,24.36,24.29,24.32,324500.0,17.9151,17.9667,17.9151,17.9372,324500.0
2009-08-18 15:30:00,24.32,24.37,24.29,24.31,2193200.0,17.9372,17.9741,17.9151,17.9298,2193200.0
2009-08-19 09:30:00,24.05,24.16,23.97,24.08,658900.0,17.738,17.8192,17.679,17.7602,658900.0
2009-08-19 10:00:00,24.09,24.22,24.07,24.12,572000.0,17.7675,17.8634,17.7528,17.7897,572000.0
2009-08-19 10:30:00,24.12,24.24,24.09,24.13,827700.0,17.7897,17.8782,17.7675,17.797,827700.0
2009-08-19 11:00:00,24.12,24.18,24.1,24.13,399100.0,17.7897,17.8339,17.7749,17.797,399100.0
2009-08-19 11:30:00,24.13,24.34,24.11,24.34,542400.0,17.797,17.9519,17.7823,17.9519,542400.0
2009-08-19 12:00:00,24.35,24.47,24.32,24.35,1130500.0,17.9593,18.0478,17.9372,17.9593,1130500.0
2009-08-19 12:30:00,24.35,24.4,24.32,24.38,139700.0,17.9593,17.9962,17.9372,17.9814,139700.0
2009-08-19 13:00:00,24.39,24.49,24.34,24.43,526100.0,17.9888,18.0626,17.9519,18.0183,526100.0
2009-08-19 13:30:00,24.43,24.43,24.38,24.41,379500.0,18.0183,18.0183,17.9814,18.0036,379500.0
2009-08-19 14:00:00,24.41,24.42,24.36,24.37,437500.0,18.0036,18.0109,17.9667,17.9741,437500.0
2009-08-19 14:30:00,24.37,24.38,24.32,24.36,292800.0,17.9741,17.9814,17.9372,17.9667,292800.0
2009-08-19 15:00:00,24.36,24.36,24.25,24.29,437700.0,17.9667,17.9667,17.8855,17.9151,437700.0
2009-08-19 15:30:00,24.29,24.35,24.25,24.34,1279200.0,17.9151,17.9593,17.8855,17.9519,1279200.0
2009-08-20 09:30:00,24.4,24.58,24.29,24.57,924900.0,17.9962,18.1289,17.9151,18.1216,924900.0
2009-08-20 10:00:00,24.55,24.58,24.48,24.53,582400.0,18.1068,18.1289,18.0552,18.0921,582400.0
2009-08-20 10:30:00,24.53,24.6,24.52,24.57,503400.0,18.0921,18.1437,18.0847,18.1216,503400.0
2009-08-20 11:00:00,24.56,24.59,24.54,24.58,282600.0,18.1142,18.1363,18.0994,18.1289,282600.0
2009-08-20 11:30:00,24.59,24.6,24.51,24.55,1471100.0,18.1363,18.1437,18.0773,18.1068,1471100.0
2009-08-20 12:00:00,24.56,24.58,24.54,24.55,110200.0,18.1142,18.1289,18.0994,18.1068,110200.0
2009-08-20 12:30:00,24.55,24.6,24.54,24.57,111400.0,18.1068,18.1437,18.0994,18.1216,111400.0
2009-08-20 13:00:00,24.57,24.59,24.56,24.59,363700.0,18.1216,18.1363,18.1142,18.1363,363700.0
2009-08-20 13:30:00,24.59,24.6,24.53,24.57,872500.0,18.1363,18.1437,18.0921,18.1216,872500.0
2009-08-20 14:00:00,24.56,24.59,24.54,24.56,255900.0,18.1142,18.1363,18.0994,18.1142,255900.0
2009-08-20 14:30:00,24.55,24.59,24.53,24.59,525700.0,18.1068,18.1363,18.0921,18.1363,525700.0
2009-08-20 15:00:00,24.59,24.67,24.58,24.67,644100.0,18.1363,18.1953,18.1289,18.1953,644100.0
2009-08-20 15:30:00,24.66,24.71,24.63,24.66,1724400.0,18.1879,18.2248,18.1658,18.1879,1724400.0
2009-08-21 09:30:00,24.98,24.99,24.75,24.91,1329900.0,18.424,18.4313,18.2543,18.3723,1329900.0
2009-08-21 10:00:00,24.91,25.2,24.91,25.13,932900.0,18.3723,18.5862,18.3723,18.5346,932900.0
2009-08-21 10:30:00,25.13,25.21,25.13,25.2,384000.0,18.5346,18.5936,18.5346,18.5862,384000.0
2009-08-21 11:00:00,25.2,25.27,25.2,25.25,486500.0,18.5862,18.6378,18.5862,18.6231,486500.0
2009-08-21 11:30:00,25.25,25.3,25.24,25.27,447200.0,18.6231,18.66,18.6157,18.6378,447200.0
2009-08-21 12:00:00,25.27,25.28,24.57,25.25,344200.0,18.6378,18.6452,18.1216,18.6231,344200.0
2009-08-21 12:30:00,25.24,25.26,25.21,25.23,160200.0,18.6157,18.6305,18.5936,18.6083,160200.0
2009-08-21 13:00:00,25.23,25.3,25.22,25.28,1512700.0,18.6083,18.66,18.601,18.6452,1512700.0
2009-08-21 13:30:00,25.28,25.28,25.21,25.22,362400.0,18.6452,18.6452,18.5936,18.601,362400.0
2009-08-21 14:00:00,25.21,25.24,25.19,25.21,119100.0,18.5936,18.6157,18.5788,18.5936,119100.0
2009-08-21 14:30:00,25.21,25.24,25.2,25.23,276600.0,18.5936,18.6157,18.5862,18.6083,276600.0
2009-08-21 15:00:00,25.23,25.32,25.23,25.29,404700.0,18.6083,18.6747,18.6083,18.6526,404700.0
2009-08-21 15:30:00,25.28,25.31,25.24,25.28,1690800.0,18.6452,18.6673,18.6157,18.6452,1690800.0
2009-08-24 09:30:00,25.42,25.5,25.25,25.39,699800.0,18.7485,18.8075,18.6231,18.7264,699800.0
2009-08-24 10:00:00,25.38,25.49,25.38,25.49,492400.0,18.719,18.8001,18.719,18.8001,492400.0
2009-08-24 10:30:00,25.48,25.54,25.45,25.53,744500.0,18.7927,18.837,18.7706,18.8296,744500.0
2009-08-24 11:00:00,25.53,25.56,25.47,25.48,445500.0,18.8296,18.8517,18.7854,18.7927,445500.0
2009-08-24 11:30:00,25.49,25.51,25.45,25.45,217300.0,18.8001,18.8149,18.7706,18.7706,217300.0
2009-08-24 12:00:00,25.45,25.49,25.44,25.47,289800.0,18.7706,18.8001,18.7632,18.7854,289800.0
2009-08-24 12:30:00,25.47,25.49,25.44,25.45,262000.0,18.7854,18.8001,18.7632,18.7706,262000.0
2009-08-24 13:00:00,25.44,25.44,25.27,25.28,409800.0,18.7632,18.7632,18.6378,18.6452,409800.0
2009-08-24 13:30:00,25.27,25.33,25.26,25.29,404300.0,18.6378,18.6821,18.6305,18.6526,404300.0
2009-08-24 14:00:00,25.29,25.34,25.27,25.3,160600.0,18.6526,18.6895,18.6378,18.66,160600.0
2009-08-24 14:30:00,25.29,25.31,25.27,25.28,202500.0,18.6526,18.6673,18.6378,18.6452,202500.0
2009-08-24 15:00:00,25.28,25.3,25.19,25.28,398200.0,18.6452,18.66,18.5788,18.6452,398200.0
2009-08-24 15:30:00,25.28,25.34,25.2,25.3,2222900.0,18.6452,18.6895,18.5862,18.66,2222900.0
2009-08-25 09:30:00,25.51,25.57,25.33,25.54,699000.0,18.8149,18.8591,18.6821,18.837,699000.0
2009-08-25 10:00:00,25.55,25.68,25.46,25.46,1393000.0,18.8444,18.9402,18.778,18.778,1393000.0
2009-08-25 10:30:00,25.45,25.6,25.45,25.56,904900.0,18.7706,18.8812,18.7706,18.8517,904900.0
2009-08-25 11:00:00,25.56,25.63,25.56,25.62,487700.0,18.8517,18.9034,18.8517,18.896,487700.0
2009-08-25 11:30:00,25.62,25.63,25.58,25.58,348500.0,18.896,18.9034,18.8665,18.8665,348500.0
2009-08-25 12:00:00,25.59,25.67,25.58,25.66,305100.0,18.8739,18.9329,18.8665,18.9255,305100.0
2009-08-25 12:30:00,25.66,25.69,25.55,25.55,154000.0,18.9255,18.9476,18.8444,18.8444,154000.0
2009-08-25 13:00:00,25.55,25.59,25.48,25.49,926200.0,18.8444,18.8739,18.7927,18.8001,926200.0
2009-08-25 13:30:00,25.48,25.54,25.47,25.49,391100.0,18.7927,18.837,18.7854,18.8001,391100.0
2009-08-25 14:00:00,25.49,25.6,25.46,25.5,189500.0,18.8001,18.8812,18.778,18.8075,189500.0
2009-08-25 14:30:00,25.51,25.65,25.42,25.49,421200.0,18.8149,18.9181,18.7485,18.8001,421200.0
2009-08-25 15:00:00,25.5,25.55,25.49,25.5,644500.0,18.8075,18.8444,18.8001,18.8075,644500.0
2009-08-25 15:30:00,25.51,25.51,25.43,25.47,1483800.0,18.8149,18.8149,18.7559,18.7854,1483800.0
2009-08-26 09:30:00,25.48,25.48,25.13,25.22,716100.0,18.7927,18.7927,18.5346,18.601,716100.0
2009-08-26 10:00:00,25.23,25.42,25.2,25.34,942100.0,18.6083,18.7485,18.5862,18.6895,942100.0
2009-08-26 10:30:00,25.35,25.4,25.26,25.3,1097600.0,18.6969,18.7337,18.6305,18.66,1097600.0
2009-08-26 11:00:00,25.31,25.4,25.15,25.19,282100.0,18.6673,18.7337,18.5493,18.5788,282100.0
2009-08-26 11:30:00,25.19,25.22,25.12,25.2,285100.0,18.5788,18.601,18.5272,18.5862,285100.0
2009-08-26 12:00:00,25.2,25.25,25.17,25.23,140000.0,18.5862,18.6231,18.5641,18.6083,140000.0
2009-08-26 12:30:00,25.24,25.27,25.2,25.23,179400.0,18.6157,18.6378,18.5862,18.6083,179400.0
2009-08-26 13:00:00,25.23,25.25,25.17,25.2,236500.0,18.6083,18.6231,18.5641,18.5862,236500.0
2009-08-26 13:30:00,25.21,25.29,25.19,25.29,201500.0,18.5936,18.6526,18.5788,18.6526,201500.0
2009-08-26 14:00:00,25.29,25.3,25.22,25.22,135900.0,18.6526,18.66,18.601,18.601,135900.0
2009-08-26 14:30:00,25.23,25.28,25.17,25.18,311400.0,18.6083,18.6452,18.5641,18.5715,311400.0
2009-08-26 15:00:00,25.17,25.22,25.15,25.18,384600.0,18.5641,18.601,18.5493,18.5715,384600.0
2009-08-26 15:30:00,25.18,25.25,25.16,25.22,1628100.0,18.5715,18.6231,18.5567,18.601,1628100.0
2009-08-27 09:30:00,25.22,25.48,25.15,25.16,1533900.0,18.601,18.7927,18.5493,18.5567,1533900.0
2009-08-27 10:00:00,25.15,25.16,25.02,25.13,1018300.0,18.5493,18.5567,18.4535,18.5346,1018300.0
2009-08-27 10:30:00,25.13,25.19,25.06,25.06,312600.0,18.5346,18.5788,18.483,18.483,312600.0
2009-08-27 11:00:00,25.06,25.2,25.05,25.2,521400.0,18.483,18.5862,18.4756,18.5862,521400.0
2009-08-27 11:30:00,25.2,25.29,25.1,25.29,669900.0,18.5862,18.6526,18.5125,18.6526,669900.0
2009-08-27 12:00:00,25.29,25.34,25.26,25.34,509900.0,18.6526,18.6895,18.6305,18.6895,509900.0
2009-08-27 12:30:00,25.34,25.37,25.27,25.29,382700.0,18.6895,18.7116,18.6378,18.6526,382700.0
2009-08-27 13:00:00,25.3,25.32,25.25,25.29,195500.0,18.66,18.6747,18.6231,18.6526,195500.0
2009-08-27 13:30:00,25.3,25.42,25.3,25.38,524000.0,18.66,18.7485,18.66,18.719,524000.0
2009-08-27 14:00:00,25.39,25.46,25.39,25.44,604300.0,18.7264,18.778,18.7264,18.7632,604300.0
2009-08-27 14:30:00,25.45,25.56,25.45,25.49,399300.0,18.7706,18.8517,18.7706,18.8001,399300.0
2009-08-27 15:00:00,25.49,25.51,25.42,25.43,454200.0,18.8001,18.8149,18.7485,18.7559,454200.0
2009-08-27 15:30:00,25.43,25.48,25.42,25.43,1468500.0,18.7559,18.7927,18.7485,18.7559,1468500.0
2009-08-28 09:30:00,25.73,25.73,25.35,25.36,2074900.0,18.9771,18.9771,18.6969,18.7042,2074900.0
2009-08-28 10:00:00,25.36,25.51,25.32,25.33,718200.0,18.7042,18.8149,18.6747,18.6821,718200.0
2009-08-28 10:30:00,25.34,25.46,25.33,25.42,873900.0,18.6895,18.778,18.6821,18.7485,873900.0
2009-08-28 11:00:00,25.42,25.43,25.34,25.4,600900.0,18.7485,18.7559,18.6895,18.7337,600900.0
2009-08-28 11:30:00,25.4,25.4,25.31,25.33,225800.0,18.7337,18.7337,18.6673,18.6821,225800.0
2009-08-28 12:00:00,25.33,25.35,25.16,25.18,303100.0,18.6821,18.6969,18.5567,18.5715,303100.0
2009-08-28 12:30:00,25.18,25.25,25.17,25.23,166500.0,18.5715,18.6231,18.5641,18.6083,166500.0
2009-08-28 13:00:00,25.23,25.32,25.22,25.29,136600.0,18.6083,18.6747,18.601,18.6526,136600.0
2009-08-28 13:30:00,25.29,25.32,25.25,25.26,215100.0,18.6526,18.6747,18.6231,18.6305,215100.0
2009-08-28 14:00:00,25.26,25.33,25.24,25.3,282200.0,18.6305,18.6821,18.6157,18.66,282200.0
2009-08-28 14:30:00,25.31,25.34,25.25,25.32,329200.0,18.6673,18.6895,18.6231,18.6747,329200.0
2009-08-28 15:00:00,25.32,25.38,25.28,25.36,455800.0,18.6747,18.719,18.6452,18.7042,455800.0
2009-08-28 15:30:00,25.36,25.38,25.26,25.32,1012700.0,18.7042,18.719,18.6305,18.6747,1012700.0
2009-08-31 09:30:00,25.14,25.15,24.83,24.95,1490600.0,18.542,18.5493,18.3133,18.4018,1490600.0
2009-08-31 10:00:00,24.94,25.03,24.88,24.97,880000.0,18.3945,18.4608,18.3502,18.4166,880000.0
2009-08-31 10:30:00,24.96,25.06,24.92,24.98,625200.0,18.4092,18.483,18.3797,18.424,625200.0
2009-08-31 11:00:00,24.97,24.98,24.92,24.93,338200.0,18.4166,18.424,18.3797,18.3871,338200.0
2009-08-31 11:30:00,24.93,25.0,24.91,24.93,555800.0,18.3871,18.4387,18.3723,18.3871,555800.0
2009-08-31 12:00:00,24.92,24.96,24.89,24.93,364500.0,18.3797,18.4092,18.3576,18.3871,364500.0
2009-08-31 12:30:00,24.93,24.95,24.88,24.93,184700.0,18.3871,18.4018,18.3502,18.3871,184700.0
2009-08-31 13:00:00,24.94,24.94,24.89,24.92,184400.0,18.3945,18.3945,18.3576,18.3797,184400.0
2009-08-31 13:30:00,24.92,24.96,24.89,24.92,374200.0,18.3797,18.4092,18.3576,18.3797,374200.0
2009-08-31 14:00:00,24.92,24.95,24.9,24.94,111600.0,18.3797,18.4018,18.365,18.3945,111600.0
2009-08-31 14:30:00,24.94,25.02,24.93,24.99,282200.0,18.3945,18.4535,18.3871,18.4313,282200.0
2009-08-31 15:00:00,24.99,25.0,24.91,24.97,517500.0,18.4313,18.4387,18.3723,18.4166,517500.0
2009-08-31 15:30:00,24.97,25.05,24.95,25.05,2045700.0,18.4166,18.4756,18.4018,18.4756,2045700.0
2009-09-01 09:30:00,24.96,25.3,24.86,25.28,1471000.0,18.4092,18.66,18.3355,18.6452,1471000.0
2009-09-01 10:00:00,25.3,25.38,25.16,25.27,2807500.0,18.66,18.719,18.5567,18.6378,2807500.0
2009-09-01 10:30:00,25.27,25.27,25.07,25.09,441200.0,18.6378,18.6378,18.4903,18.5051,441200.0
2009-09-01 11:00:00,25.08,25.09,24.71,24.73,889200.0,18.4977,18.5051,18.2248,18.2396,889200.0
2009-09-01 11:30:00,24.72,24.76,24.62,24.66,1679300.0,18.2322,18.2617,18.1584,18.1879,1679300.0
2009-09-01 12:00:00,24.65,24.72,24.57,24.62,739800.0,18.1806,18.2322,18.1216,18.1584,739800.0
2009-09-01 12:30:00,24.61,24.7,24.59,24.66,371600.0,18.1511,18.2174,18.1363,18.1879,371600.0
2009-09-01 13:00:00,24.66,24.69,24.56,24.63,571600.0,18.1879,18.2101,18.1142,18.1658,571600.0
2009-09-01 13:30:00,24.62,24.66,24.56,24.66,411500.0,18.1584,18.1879,18.1142,18.1879,411500.0
2009-09-01 14:00:00,24.66,24.67,24.59,24.62,690500.0,18.1879,18.1953,18.1363,18.1584,690500.0
2009-09-01 14:30:00,24.62,24.66,24.57,24.61,417000.0,18.1584,18.1879,18.1216,18.1511,417000.0
2009-09-01 15:00:00,24.62,24.66,24.57,24.59,613500.0,18.1584,18.1879,18.1216,18.1363,613500.0
2009-09-01 15:30:00,24.58,24.67,24.54,24.57,2744800.0,18.1289,18.1953,18.0994,18.1216,2744800.0
2009-09-02 09:30:00,24.56,24.58,24.36,24.49,1443300.0,18.1142,18.1289,17.9667,18.0626,1443300.0
2009-09-02 10:00:00,24.49,24.58,24.42,24.43,1419800.0,18.0626,18.1289,18.0109,18.0183,1419800.0
2009-09-02 10:30:00,24.45,24.63,24.39,24.62,491000.0,18.0331,18.1658,17.9888,18.1584,491000.0
2009-09-02 11:00:00,24.61,24.63,24.53,24.61,378700.0,18.1511,18.1658,18.0921,18.1511,378700.0
2009-09-02 11:30:00,24.62,24.63,24.51,24.52,251400.0,18.1584,18.1658,18.0773,18.0847,251400.0
2009-09-02 12:00:00,24.52,24.58,24.48,24.56,356800.0,18.0847,18.1289,18.0552,18.1142,356800.0
2009-09-02 12:30:00,24.57,24.61,24.55,24.58,168700.0,18.1216,18.1511,18.1068,18.1289,168700.0
2009-09-02 13:00:00,24.58,24.59,24.53,24.54,207500.0,18.1289,18.1363,18.0921,18.0994,207500.0
2009-09-02 13:30:00,24.53,24.56,24.5,24.5,438600.0,18.0921,18.1142,18.0699,18.0699,438600.0
2009-09-02 14:00:00,24.5,24.56,24.49,24.53,903400.0,18.0699,18.1142,18.0626,18.0921,903400.0
2009-09-02 14:30:00,24.53,24.58,24.53,24.53,383400.0,18.0921,18.1289,18.0921,18.0921,383400.0
2009-09-02 15:00:00,24.53,24.6,24.5,24.56,1287100.0,18.0921,18.1437,18.0699,18.1142,1287100.0
2009-09-02 15:30:00,24.55,24.6,24.46,24.48,2235200.0,18.1068,18.1437,18.0404,18.0552,2235200.0
2009-09-03 09:30:00,24.67,24.71,24.55,24.64,1493500.0,18.1953,18.2248,18.1068,18.1732,1493500.0
2009-09-03 10:00:00,24.64,24.71,24.39,24.49,998500.0,18.1732,18.2248,17.9888,18.0626,998500.0
2009-09-03 10:30:00,24.49,24.57,24.47,24.55,485300.0,18.0626,18.1216,18.0478,18.1068,485300.0
2009-09-03 11:00:00,24.55,24.65,24.55,24.58,2426700.0,18.1068,18.1806,18.1068,18.1289,2426700.0
2009-09-03 11:30:00,24.58,24.64,24.58,24.63,451200.0,18.1289,18.1732,18.1289,18.1658,451200.0
2009-09-03 12:00:00,24.62,24.69,24.61,24.67,1749900.0,18.1584,18.2101,18.1511,18.1953,1749900.0
2009-09-03 12:30:00,24.68,24.68,24.64,24.65,104700.0,18.2027,18.2027,18.1732,18.1806,104700.0
2009-09-03 13:00:00,24.65,24.71,24.65,24.69,598200.0,18.1806,18.2248,18.1806,18.2101,598200.0
2009-09-03 13:30:00,24.69,24.72,24.67,24.69,423000.0,18.2101,18.2322,18.1953,18.2101,423000.0
2009-09-03 14:00:00,24.69,24.7,24.63,24.64,198500.0,18.2101,18.2174,18.1658,18.1732,198500.0
2009-09-03 14:30:00,24.65,24.67,24.6,24.65,1021100.0,18.1806,18.1953,18.1437,18.1806,1021100.0
2009-09-03 15:00:00,24.66,24.74,24.65,24.72,1255300.0,18.1879,18.2469,18.1806,18.2322,1255300.0
2009-09-03 15:30:00,24.72,24.87,24.72,24.83,2637800.0,18.2322,18.3428,18.2322,18.3133,2637800.0
2009-09-04 09:30:00,24.84,24.96,24.76,24.77,1303200.0,18.3207,18.4092,18.2617,18.2691,1303200.0
2009-09-04 10:00:00,24.78,25.0,24.78,24.98,544700.0,18.2764,18.4387,18.2764,18.424,544700.0
2009-09-04 10:30:00,24.97,25.05,24.96,25.02,617800.0,18.4166,18.4756,18.4092,18.4535,617800.0
2009-09-04 11:00:00,25.02,25.02,24.95,25.0,515800.0,18.4535,18.4535,18.4018,18.4387,515800.0
2009-09-04 11:30:00,25.0,25.09,24.98,25.08,435600.0,18.4387,18.5051,18.424,18.4977,435600.0
2009-09-04 12:00:00,25.08,25.26,25.08,25.23,415100.0,18.4977,18.6305,18.4977,18.6083,415100.0
2009-09-04 12:30:00,25.24,25.28,25.21,25.27,377100.0,18.6157,18.6452,18.5936,18.6378,377100.0
2009-09-04 13:00:00,25.28,25.35,25.26,25.32,367200.0,18.6452,18.6969,18.6305,18.6747,367200.0
2009-09-04 13:30:00,25.32,25.33,25.23,25.23,186600.0,18.6747,18.6821,18.6083,18.6083,186600.0
2009-09-04 14:00:00,25.24,25.28,25.23,25.23,430400.0,18.6157,18.6452,18.6083,18.6083,430400.0
2009-09-04 14:30:00,25.22,25.31,25.21,25.3,439800.0,18.601,18.6673,18.5936,18.66,439800.0
2009-09-04 15:00:00,25.3,25.32,25.23,25.27,474900.0,18.66,18.6747,18.6083,18.6378,474900.0
2009-09-04 15:30:00,25.28,25.35,25.25,25.33,2265400.0,18.6452,18.6969,18.6231,18.6821,2265400.0
2009-09-08 09:30:00,25.68,25.75,25.51,25.51,2070100.0,18.9402,18.9919,18.8149,18.8149,2070100.0
2009-09-08 10:00:00,25.5,25.59,25.45,25.57,1390600.0,18.8075,18.8739,18.7706,18.8591,1390600.0
2009-09-08 10:30:00,25.58,25.64,25.58,25.63,970700.0,18.8665,18.9107,18.8665,18.9034,970700.0
2009-09-08 11:00:00,25.63,25.63,25.56,25.59,626500.0,18.9034,18.9034,18.8517,18.8739,626500.0
2009-09-08 11:30:00,25.59,25.6,25.46,25.51,1895800.0,18.8739,18.8812,18.778,18.8149,1895800.0
2009-09-08 12:00:00,25.5,25.56,25.49,25.55,836500.0,18.8075,18.8517,18.8001,18.8444,836500.0
2009-09-08 12:30:00,25.55,25.57,25.54,25.55,850700.0,18.8444,18.8591,18.837,18.8444,850700.0
2009-09-08 13:00:00,25.55,25.57,25.5,25.55,852000.0,18.8444,18.8591,18.8075,18.8444,852000.0
2009-09-08 13:30:00,25.55,25.57,25.5,25.56,240500.0,18.8444,18.8591,18.8075,18.8517,240500.0
2009-09-08 14:00:00,25.56,25.58,25.52,25.56,388500.0,18.8517,18.8665,18.8222,18.8517,388500.0
2009-09-08 14:30:00,25.56,25.62,25.56,25.59,322800.0,18.8517,18.896,18.8517,18.8739,322800.0
2009-09-08 15:00:00,25.59,25.62,25.54,25.6,763700.0,18.8739,18.896,18.837,18.8812,763700.0
2009-09-08 15:30:00,25.59,25.62,25.56,25.57,3243800.0,18.8739,18.896,18.8517,18.8591,3243800.0
2009-09-09 09:30:00,25.66,25.82,25.62,25.77,1816900.0,18.9255,19.0435,18.896,19.0066,1816900.0
2009-09-09 10:00:00,25.77,25.9,25.77,25.85,747700.0,19.0066,19.1025,19.0066,19.0656,747700.0
2009-09-09 10:30:00,25.84,25.89,25.83,25.88,309100.0,19.0583,19.0951,19.0509,19.0878,309100.0
2009-09-09 11:00:00,25.88,25.99,25.88,25.99,676300.0,19.0878,19.1689,19.0878,19.1689,676300.0
2009-09-09 11:30:00,25.99,26.04,25.9,25.99,819900.0,19.1689,19.2058,19.1025,19.1689,819900.0
2009-09-09 12:00:00,25.98,26.01,25.97,26.0,461400.0,19.1615,19.1836,19.1541,19.1763,461400.0
2009-09-09 12:30:00,26.0,26.05,25.99,26.05,664400.0,19.1763,19.2131,19.1689,19.2131,664400.0
2009-09-09 13:00:00,26.06,26.09,25.99,26.03,1030000.0,19.2205,19.2426,19.1689,19.1984,1030000.0
2009-09-09 13:30:00,26.04,26.1,26.03,26.06,1549700.0,19.2058,19.25,19.1984,19.2205,1549700.0
2009-09-09 14:00:00,26.07,26.09,25.86,25.9,983100.0,19.2279,19.2426,19.073,19.1025,983100.0
2009-09-09 14:30:00,25.9,25.94,25.83,25.86,634600.0,19.1025,19.132,19.0509,19.073,634600.0
2009-09-09 15:00:00,25.86,25.97,25.85,25.93,549800.0,19.073,19.1541,19.0656,19.1246,549800.0
2009-09-09 15:30:00,25.94,26.05,25.88,25.97,1863500.0,19.132,19.2131,19.0878,19.1541,1863500.0
2009-09-10 09:30:00,26.02,26.03,25.75,25.86,1698900.0,19.191,19.1984,18.9919,19.073,1698900.0
2009-09-10 10:00:00,25.87,25.94,25.82,25.86,661900.0,19.0804,19.132,19.0435,19.073,661900.0
2009-09-10 10:30:00,25.85,25.98,25.84,25.98,449000.0,19.0656,19.1615,19.0583,19.1615,449000.0
2009-09-10 11:00:00,25.98,26.04,25.95,25.97,965800.0,19.1615,19.2058,19.1394,19.1541,965800.0
2009-09-10 11:30:00,25.97,26.01,25.95,25.99,825400.0,19.1541,19.1836,19.1394,19.1689,825400.0
2009-09-10 12:00:00,25.98,26.01,25.96,26.0,307600.0,19.1615,19.1836,19.1468,19.1763,307600.0
2009-09-10 12:30:00,26.0,26.04,26.0,26.04,641600.0,19.1763,19.2058,19.1763,19.2058,641600.0
2009-09-10 13:00:00,26.04,26.1,26.01,26.09,500100.0,19.2058,19.25,19.1836,19.2426,500100.0
2009-09-10 13:30:00,26.08,26.24,26.06,26.24,353100.0,19.2353,19.3533,19.2205,19.3533,353100.0
2009-09-10 14:00:00,26.24,26.26,26.19,26.21,492700.0,19.3533,19.368,19.3164,19.3311,492700.0
2009-09-10 14:30:00,26.21,26.22,26.16,26.18,517400.0,19.3311,19.3385,19.2943,19.309,517400.0
2009-09-10 15:00:00,26.17,26.18,26.07,26.16,454300.0,19.3016,19.309,19.2279,19.2943,454300.0
2009-09-10 15:30:00,26.16,26.24,26.15,26.22,1771000.0,19.2943,19.3533,19.2869,19.3385,1771000.0
2009-09-11 09:30:00,26.39,26.52,26.25,26.49,2925700.0,19.4639,19.5598,19.3606,19.5377,2925700.0
2009-09-11 10:00:00,26.5,26.54,26.34,26.38,1354400.0,19.545,19.5745,19.427,19.4565,1354400.0
2009-09-11 10:30:00,26.38,26.49,26.37,26.48,743200.0,19.4565,19.5377,19.4492,19.5303,743200.0
2009-09-11 11:00:00,26.47,26.52,26.43,26.43,796500.0,19.5229,19.5598,19.4934,19.4934,796500.0
2009-09-11 11:30:00,26.43,26.46,26.32,26.39,572600.0,19.4934,19.5155,19.4123,19.4639,572600.0
2009-09-11 12:00:00,26.39,26.4,26.32,26.33,195100.0,19.4639,19.4713,19.4123,19.4196,195100.0
2009-09-11 12:30:00,26.33,26.34,26.24,26.31,247300.0,19.4196,19.427,19.3533,19.4049,247300.0
2009-09-11 13:00:00,26.31,26.35,26.28,26.31,356200.0,19.4049,19.4344,19.3828,19.4049,356200.0
2009-09-11 13:30:00,26.32,26.34,26.25,26.25,393500.0,19.4123,19.427,19.3606,19.3606,393500.0
2009-09-11 14:00:00,26.25,26.31,26.25,26.3,515000.0,19.3606,19.4049,19.3606,19.3975,515000.0
2009-09-11 14:30:00,26.3,26.34,26.28,26.29,585900.0,19.3975,19.427,19.3828,19.3901,585900.0
2009-09-11 15:00:00,26.29,26.38,26.29,26.38,380600.0,19.3901,19.4565,19.3901,19.4565,380600.0
2009-09-11 15:30:00,26.38,26.4,26.34,26.36,1393900.0,19.4565,19.4713,19.427,19.4418,1393900.0
2009-09-14 09:30:00,26.18,26.22,26.05,26.21,911500.0,19.309,19.3385,19.2131,19.3311,911500.0
2009-09-14 10:00:00,26.22,26.36,26.16,26.34,1225100.0,19.3385,19.4418,19.2943,19.427,1225100.0
2009-09-14 10:30:00,26.33,26.49,26.32,26.41,1372900.0,19.4196,19.5377,19.4123,19.4787,1372900.0
2009-09-14 11:00:00,26.4,26.48,26.37,26.42,950900.0,19.4713,19.5303,19.4492,19.486,950900.0
2009-09-14 11:30:00,26.43,26.44,26.36,26.38,331500.0,19.4934,19.5008,19.4418,19.4565,331500.0
2009-09-14 12:00:00,26.39,26.43,26.37,26.41,221800.0,19.4639,19.4934,19.4492,19.4787,221800.0
2009-09-14 12:30:00,26.41,26.42,26.38,26.4,197800.0,19.4787,19.486,19.4565,19.4713,197800.0
2009-09-14 13:00:00,26.41,26.42,26.36,26.39,344700.0,19.4787,19.486,19.4418,19.4639,344700.0
2009-09-14 13:30:00,26.4,26.47,26.4,26.46,449600.0,19.4713,19.5229,19.4713,19.5155,449600.0
2009-09-14 14:00:00,26.46,26.55,26.43,26.55,699500.0,19.5155,19.5819,19.4934,19.5819,699500.0
2009-09-14 14:30:00,26.56,26.6,26.55,26.58,913600.0,19.5893,19.6188,19.5819,19.604,913600.0
2009-09-14 15:00:00,26.58,26.61,26.56,26.58,763000.0,19.604,19.6262,19.5893,19.604,763000.0
2009-09-14 15:30:00,26.59,26.65,26.58,26.61,1753600.0,19.6114,19.6557,19.604,19.6262,1753600.0
2009-09-15 09:30:00,26.7,26.79,26.6,26.68,1615800.0,19.6925,19.7589,19.6188,19.6778,1615800.0
2009-09-15 10:00:00,26.68,26.69,26.54,26.66,1438300.0,19.6778,19.6852,19.5745,19.663,1438300.0
2009-09-15 10:30:00,26.66,26.72,26.66,26.72,557300.0,19.663,19.7073,19.663,19.7073,557300.0
2009-09-15 11:00:00,26.71,26.72,26.63,26.64,610500.0,19.6999,19.7073,19.6409,19.6483,610500.0
2009-09-15 11:30:00,26.64,26.76,26.64,26.74,439600.0,19.6483,19.7368,19.6483,19.722,439600.0
2009-09-15 12:00:00,26.73,26.77,26.71,26.74,432200.0,19.7147,19.7442,19.6999,19.722,432200.0
2009-09-15 12:30:00,26.75,26.8,26.72,26.8,545100.0,19.7294,19.7663,19.7073,19.7663,545100.0
2009-09-15 13:00:00,26.8,26.89,26.79,26.87,442200.0,19.7663,19.8327,19.7589,19.8179,442200.0
2009-09-15 13:30:00,26.87,26.91,26.85,26.89,959100.0,19.8179,19.8474,19.8032,19.8327,959100.0
2009-09-15 14:00:00,26.9,26.92,26.86,26.92,578400.0,19.8401,19.8548,19.8105,19.8548,578400.0
2009-09-15 14:30:00,26.92,26.92,26.84,26.91,827000.0,19.8548,19.8548,19.7958,19.8474,827000.0
2009-09-15 15:00:00,26.9,27.03,26.88,26.99,1303500.0,19.8401,19.9359,19.8253,19.9064,1303500.0
2009-09-15 15:30:00,26.99,27.0,26.89,26.91,2396800.0,19.9064,19.9138,19.8327,19.8474,2396800.0
2009-09-16 09:30:00,27.13,27.2,26.84,26.95,1833400.0,20.0097,20.0613,19.7958,19.8769,1833400.0
2009-09-16 10:00:00,26.95,27.07,26.95,27.0,1032200.0,19.8769,19.9654,19.8769,19.9138,1032200.0
2009-09-16 10:30:00,27.0,27.07,26.98,27.06,964300.0,19.9138,19.9654,19.8991,19.9581,964300.0
2009-09-16 11:00:00,27.06,27.07,27.01,27.02,296300.0,19.9581,19.9654,19.9212,19.9286,296300.0
2009-09-16 11:30:00,27.02,27.09,27.01,27.08,682800.0,19.9286,19.9802,19.9212,19.9728,682800.0
2009-09-16 12:00:00,27.08,27.16,27.08,27.11,718300.0,19.9728,20.0318,19.9728,19.9949,718300.0
2009-09-16 12:30:00,27.11,27.15,27.08,27.1,714500.0,19.9949,20.0244,19.9728,19.9876,714500.0
2009-09-16 13:00:00,27.1,27.29,27.1,27.27,1116700.0,19.9876,20.1277,19.9876,20.1129,1116700.0
2009-09-16 13:30:00,27.26,27.29,27.19,27.21,1119800.0,20.1056,20.1277,20.0539,20.0687,1119800.0
2009-09-16 14:00:00,27.21,27.25,27.2,27.21,653400.0,20.0687,20.0982,20.0613,20.0687,653400.0
2009-09-16 14:30:00,27.21,27.24,27.16,27.17,745400.0,20.0687,20.0908,20.0318,20.0392,745400.0
2009-09-16 15:00:00,27.17,27.21,27.13,27.19,904600.0,20.0392,20.0687,20.0097,20.0539,904600.0
2009-09-16 15:30:00,27.19,27.24,27.17,27.24,1594600.0,20.0539,20.0908,20.0392,20.0908,1594600.0
2009-09-17 09:30:00,27.3,27.49,27.18,27.48,578600.0,20.1351,20.2752,20.0466,20.2678,578600.0
2009-09-17 10:00:00,27.5,27.55,27.22,27.27,1255800.0,20.2826,20.3195,20.0761,20.1129,1255800.0
2009-09-17 10:30:00,27.27,27.39,27.27,27.35,1370800.0,20.1129,20.2015,20.1129,20.1719,1370800.0
2009-09-17 11:00:00,27.36,27.41,27.3,27.39,1623000.0,20.1793,20.2162,20.1351,20.2015,1623000.0
2009-09-17 11:30:00,27.39,27.39,27.2,27.21,767100.0,20.2015,20.2015,20.0613,20.0687,767100.0
2009-09-17 12:00:00,27.21,27.22,27.11,27.2,937000.0,20.0687,20.0761,19.9949,20.0613,937000.0
2009-09-17 12:30:00,27.2,27.23,27.05,27.05,527500.0,20.0613,20.0834,19.9507,19.9507,527500.0
2009-09-17 13:00:00,27.05,27.13,27.02,27.07,418600.0,19.9507,20.0097,19.9286,19.9654,418600.0
2009-09-17 13:30:00,27.06,27.21,27.05,27.2,804400.0,19.9581,20.0687,19.9507,20.0613,804400.0
2009-09-17 14:00:00,27.2,27.21,27.16,27.2,521900.0,20.0613,20.0687,20.0318,20.0613,521900.0
2009-09-17 14:30:00,27.21,27.35,27.21,27.31,382700.0,20.0687,20.1719,20.0687,20.1424,382700.0
2009-09-17 15:00:00,27.32,27.38,27.28,27.34,791300.0,20.1498,20.1941,20.1203,20.1646,791300.0
2009-09-17 15:30:00,27.35,27.35,27.21,27.28,1772600.0,20.1719,20.1719,20.0687,20.1203,1772600.0
2009-09-18 09:30:00,27.35,27.35,27.04,27.06,2170900.0,20.2794,20.2794,20.0496,20.0644,2170900.0
2009-09-18 10:00:00,27.07,27.07,26.96,26.99,1450000.0,20.0718,20.0718,19.9902,20.0125,1450000.0
2009-09-18 10:30:00,26.98,27.1,26.97,27.07,1005900.0,20.0051,20.094,19.9976,20.0718,1005900.0
2009-09-18 11:00:00,27.08,27.12,27.05,27.07,402500.0,20.0792,20.1089,20.057,20.0718,402500.0
2009-09-18 11:30:00,27.07,27.12,27.05,27.08,562300.0,20.0718,20.1089,20.057,20.0792,562300.0
2009-09-18 12:00:00,27.08,27.11,27.04,27.08,515300.0,20.0792,20.1015,20.0496,20.0792,515300.0
2009-09-18 12:30:00,27.08,27.19,27.08,27.18,324900.0,20.0792,20.1608,20.0792,20.1534,324900.0
2009-09-18 13:00:00,27.19,27.21,27.15,27.19,166300.0,20.1608,20.1756,20.1311,20.1608,166300.0
2009-09-18 13:30:00,27.19,27.24,27.17,27.22,190200.0,20.1608,20.1978,20.1459,20.183,190200.0
2009-09-18 14:00:00,27.22,27.24,27.18,27.18,229500.0,20.183,20.1978,20.1534,20.1534,229500.0
2009-09-18 14:30:00,27.18,27.18,27.13,27.14,225600.0,20.1534,20.1534,20.1163,20.1237,225600.0
2009-09-18 15:00:00,27.14,27.2,27.14,27.17,333200.0,20.1237,20.1682,20.1237,20.1459,333200.0
2009-09-18 15:30:00,27.18,27.2,27.08,27.08,1935500.0,20.1534,20.1682,20.0792,20.0792,1935500.0
2009-09-21 09:30:00,26.9,26.93,26.72,26.76,1419300.0,19.9457,19.968,19.8123,19.8419,1419300.0
2009-09-21 10:00:00,26.74,26.92,26.7,26.9,1085600.0,19.8271,19.9606,19.7974,19.9457,1085600.0
2009-09-21 10:30:00,26.89,26.9,26.8,26.86,578400.0,19.9383,19.9457,19.8716,19.9161,578400.0
2009-09-21 11:00:00,26.86,27.06,26.83,27.03,772100.0,19.9161,20.0644,19.8938,20.0421,772100.0
2009-09-21 11:30:00,27.03,27.11,27.01,27.04,486100.0,20.0421,20.1015,20.0273,20.0496,486100.0
2009-09-21 12:00:00,27.03,27.05,26.97,26.99,140300.0,20.0421,20.057,19.9976,20.0125,140300.0
2009-09-21 12:30:00,26.98,27.04,26.93,26.94,507200.0,20.0051,20.0496,19.968,19.9754,507200.0
2009-09-21 13:00:00,26.94,26.95,26.89,26.93,146100.0,19.9754,19.9828,19.9383,19.968,146100.0
2009-09-21 13:30:00,26.94,26.95,26.89,26.91,841900.0,19.9754,19.9828,19.9383,19.9532,841900.0
2009-09-21 14:00:00,26.91,26.94,26.87,26.92,480800.0,19.9532,19.9754,19.9235,19.9606,480800.0
2009-09-21 14:30:00,26.92,26.95,26.9,26.92,460500.0,19.9606,19.9828,19.9457,19.9606,460500.0
2009-09-21 15:00:00,26.92,27.01,26.9,26.96,251700.0,19.9606,20.0273,19.9457,19.9902,251700.0
2009-09-21 15:30:00,26.96,26.96,26.85,26.94,1002400.0,19.9902,19.9902,19.9087,19.9754,1002400.0
2009-09-22 09:30:00,27.16,27.19,27.07,27.12,2212200.0,20.1385,20.1608,20.0718,20.1089,2212200.0
2009-09-22 10:00:00,27.11,27.19,27.03,27.1,1167000.0,20.1015,20.1608,20.0421,20.094,1167000.0
2009-09-22 10:30:00,27.1,27.11,27.02,27.07,354600.0,20.094,20.1015,20.0347,20.0718,354600.0
2009-09-22 11:00:00,27.07,27.17,27.07,27.15,395200.0,20.0718,20.1459,20.0718,20.1311,395200.0
2009-09-22 11:30:00,27.14,27.18,27.12,27.17,371200.0,20.1237,20.1534,20.1089,20.1459,371200.0
2009-09-22 12:00:00,27.17,27.26,27.17,27.25,441200.0,20.1459,20.2127,20.1459,20.2053,441200.0
2009-09-22 12:30:00,27.25,27.27,27.22,27.22,1073200.0,20.2053,20.2201,20.183,20.183,1073200.0
2009-09-22 13:00:00,27.23,27.28,27.14,27.16,488500.0,20.1904,20.2275,20.1237,20.1385,488500.0
2009-09-22 13:30:00,27.16,27.17,27.12,27.15,187400.0,20.1385,20.1459,20.1089,20.1311,187400.0
2009-09-22 14:00:00,27.16,27.19,27.14,27.16,159800.0,20.1385,20.1608,20.1237,20.1385,159800.0
2009-09-22 14:30:00,27.16,27.19,27.12,27.19,292400.0,20.1385,20.1608,20.1089,20.1608,292400.0
2009-09-22 15:00:00,27.19,27.19,27.11,27.18,684300.0,20.1608,20.1608,20.1015,20.1534,684300.0
2009-09-22 15:30:00,27.18,27.23,27.13,27.16,1379300.0,20.1534,20.1904,20.1163,20.1385,1379300.0
2009-09-23 09:30:00,27.29,27.29,27.1,27.11,351700.0,20.2349,20.2349,20.094,20.1015,351700.0
2009-09-23 10:00:00,27.1,27.15,27.07,27.12,405900.0,20.094,20.1311,20.0718,20.1089,405900.0
2009-09-23 10:30:00,27.11,27.14,27.02,27.09,580400.0,20.1015,20.1237,20.0347,20.0866,580400.0
2009-09-23 11:00:00,27.09,27.11,27.05,27.09,243500.0,20.0866,20.1015,20.057,20.0866,243500.0
2009-09-23 11:30:00,27.09,27.11,27.06,27.1,173600.0,20.0866,20.1015,20.0644,20.094,173600.0
2009-09-23 12:00:00,27.1,27.16,27.1,27.14,300700.0,20.094,20.1385,20.094,20.1237,300700.0
2009-09-23 12:30:00,27.14,27.19,27.13,27.19,243800.0,20.1237,20.1608,20.1163,20.1608,243800.0
2009-09-23 13:00:00,27.19,27.22,27.14,27.15,245100.0,20.1608,20.183,20.1237,20.1311,245100.0
2009-09-23 13:30:00,27.15,27.19,27.12,27.18,368200.0,20.1311,20.1608,20.1089,20.1534,368200.0
2009-09-23 14:00:00,27.18,27.33,27.13,27.29,466300.0,20.1534,20.2646,20.1163,20.2349,466300.0
2009-09-23 14:30:00,27.29,27.38,27.13,27.17,1135600.0,20.2349,20.3017,20.1163,20.1459,1135600.0
2009-09-23 15:00:00,27.17,27.26,27.07,27.09,655900.0,20.1459,20.2127,20.0718,20.0866,655900.0
2009-09-23 15:30:00,27.09,27.09,26.86,26.9,2613800.0,20.0866,20.0866,19.9161,19.9457,2613800.0
2009-09-24 09:30:00,26.95,27.02,26.84,26.91,1368300.0,19.9828,20.0347,19.9013,19.9532,1368300.0
2009-09-24 10:00:00,26.91,26.93,26.46,26.57,2033400.0,19.9532,19.968,19.6195,19.7011,2033400.0
2009-09-24 10:30:00,26.57,26.57,26.41,26.54,749300.0,19.7011,19.7011,19.5824,19.6788,749300.0
2009-09-24 11:00:00,26.54,26.62,26.52,26.55,960800.0,19.6788,19.7381,19.664,19.6862,960800.0
2009-09-24 11:30:00,26.55,26.57,26.43,26.46,653300.0,19.6862,19.7011,19.5973,19.6195,653300.0
2009-09-24 12:00:00,26.46,26.51,26.45,26.48,274500.0,19.6195,19.6566,19.6121,19.6343,274500.0
2009-09-24 12:30:00,26.48,26.52,26.44,26.45,353900.0,19.6343,19.664,19.6047,19.6121,353900.0
2009-09-24 13:00:00,26.45,26.54,26.45,26.47,350800.0,19.6121,19.6788,19.6121,19.6269,350800.0
2009-09-24 13:30:00,26.48,26.5,26.39,26.43,575700.0,19.6343,19.6492,19.5676,19.5973,575700.0
2009-09-24 14:00:00,26.42,26.46,26.35,26.4,311000.0,19.5898,19.6195,19.5379,19.575,311000.0
2009-09-24 14:30:00,26.41,26.52,26.4,26.52,447900.0,19.5824,19.664,19.575,19.664,447900.0
2009-09-24 15:00:00,26.52,26.59,26.48,26.53,417600.0,19.664,19.7159,19.6343,19.6714,417600.0
2009-09-24 15:30:00,26.53,26.58,26.47,26.5,2093700.0,19.6714,19.7085,19.6269,19.6492,2093700.0
2009-09-25 09:30:00,26.39,26.48,26.27,26.4,1422500.0,19.5676,19.6343,19.4786,19.575,1422500.0
2009-09-25 10:00:00,26.38,26.47,26.29,26.35,1201300.0,19.5602,19.6269,19.4934,19.5379,1201300.0
2009-09-25 10:30:00,26.35,26.37,26.23,26.28,601200.0,19.5379,19.5528,19.449,19.486,601200.0
2009-09-25 11:00:00,26.27,26.32,26.22,26.28,528200.0,19.4786,19.5157,19.4415,19.486,528200.0
2009-09-25 11:30:00,26.28,26.31,26.16,26.22,466000.0,19.486,19.5083,19.3971,19.4415,466000.0
2009-09-25 12:00:00,26.21,26.24,26.07,26.12,965500.0,19.4341,19.4564,19.3303,19.3674,965500.0
2009-09-25 12:30:00,26.11,26.15,26.09,26.12,347800.0,19.36,19.3896,19.3451,19.3674,347800.0
2009-09-25 13:00:00,26.12,26.19,26.1,26.19,292400.0,19.3674,19.4193,19.3526,19.4193,292400.0
2009-09-25 13:30:00,26.18,26.26,26.16,26.25,549500.0,19.4119,19.4712,19.3971,19.4638,549500.0
2009-09-25 14:00:00,26.26,26.3,26.24,26.24,281300.0,19.4712,19.5009,19.4564,19.4564,281300.0
2009-09-25 14:30:00,26.22,26.3,26.21,26.29,221100.0,19.4415,19.5009,19.4341,19.4934,221100.0
2009-09-25 15:00:00,26.29,26.29,26.24,26.27,245800.0,19.4934,19.4934,19.4564,19.4786,245800.0
2009-09-25 15:30:00,26.27,26.28,26.18,26.22,1002400.0,19.4786,19.486,19.4119,19.4415,1002400.0
2009-09-28 09:30:00,26.29,26.59,26.29,26.55,891000.0,19.4934,19.7159,19.4934,19.6862,891000.0
2009-09-28 10:00:00,26.55,26.66,26.55,26.6,456400.0,19.6862,19.7678,19.6862,19.7233,456400.0
2009-09-28 10:30:00,26.61,26.69,26.6,26.62,300300.0,19.7307,19.79,19.7233,19.7381,300300.0
2009-09-28 11:00:00,26.62,26.66,26.61,26.64,207600.0,19.7381,19.7678,19.7307,19.753,207600.0
2009-09-28 11:30:00,26.64,26.69,26.64,26.66,251000.0,19.753,19.79,19.753,19.7678,251000.0
2009-09-28 12:00:00,26.67,26.71,26.66,26.69,489500.0,19.7752,19.8049,19.7678,19.79,489500.0
2009-09-28 12:30:00,26.7,26.71,26.65,26.65,147500.0,19.7974,19.8049,19.7604,19.7604,147500.0
2009-09-28 13:00:00,26.66,26.72,26.65,26.72,290700.0,19.7678,19.8123,19.7604,19.8123,290700.0
2009-09-28 13:30:00,26.72,26.78,26.7,26.71,196500.0,19.8123,19.8568,19.7974,19.8049,196500.0
2009-09-28 14:00:00,26.71,26.74,26.67,26.72,188800.0,19.8049,19.8271,19.7752,19.8123,188800.0
2009-09-28 14:30:00,26.71,26.73,26.66,26.66,425400.0,19.8049,19.8197,19.7678,19.7678,425400.0
2009-09-28 15:00:00,26.67,26.69,26.63,26.66,167000.0,19.7752,19.79,19.7455,19.7678,167000.0
2009-09-28 15:30:00,26.67,26.68,26.58,26.65,1583700.0,19.7752,19.7826,19.7085,19.7604,1583700.0
2009-09-29 09:30:00,26.77,26.91,26.7,26.86,1652600.0,19.8494,19.9532,19.7974,19.9161,1652600.0
2009-09-29 10:00:00,26.85,26.9,26.6,26.73,3005600.0,19.9087,19.9457,19.7233,19.8197,3005600.0
2009-09-29 10:30:00,26.73,26.83,26.65,26.66,796000.0,19.8197,19.8938,19.7604,19.7678,796000.0
2009-09-29 11:00:00,26.66,26.7,26.62,26.7,897300.0,19.7678,19.7974,19.7381,19.7974,897300.0
2009-09-29 11:30:00,26.71,26.71,26.59,26.65,1311000.0,19.8049,19.8049,19.7159,19.7604,1311000.0
2009-09-29 12:00:00,26.65,26.72,26.61,26.64,836100.0,19.7604,19.8123,19.7307,19.753,836100.0
2009-09-29 12:30:00,26.64,26.72,26.64,26.71,244200.0,19.753,19.8123,19.753,19.8049,244200.0
2009-09-29 13:00:00,26.71,26.77,26.71,26.76,790400.0,19.8049,19.8494,19.8049,19.8419,790400.0
2009-09-29 13:30:00,26.75,26.77,26.73,26.76,520700.0,19.8345,19.8494,19.8197,19.8419,520700.0
2009-09-29 14:00:00,26.76,26.76,26.71,26.72,159800.0,19.8419,19.8419,19.8049,19.8123,159800.0
2009-09-29 14:30:00,26.72,26.72,26.65,26.69,218100.0,19.8123,19.8123,19.7604,19.79,218100.0
2009-09-29 15:00:00,26.69,26.71,26.63,26.64,597500.0,19.79,19.8049,19.7455,19.753,597500.0
2009-09-29 15:30:00,26.63,26.67,26.58,26.6,1685900.0,19.7455,19.7752,19.7085,19.7233,1685900.0
2009-09-30 09:30:00,26.72,26.72,26.09,26.14,2363000.0,19.8123,19.8123,19.3451,19.3822,2363000.0
2009-09-30 10:00:00,26.13,26.2,26.09,26.19,1275300.0,19.3748,19.4267,19.3451,19.4193,1275300.0
2009-09-30 10:30:00,26.19,26.22,26.13,26.18,1233500.0,19.4193,19.4415,19.3748,19.4119,1233500.0
2009-09-30 11:00:00,26.19,26.33,26.18,26.32,1052500.0,19.4193,19.5231,19.4119,19.5157,1052500.0
2009-09-30 11:30:00,26.31,26.36,26.24,26.34,452500.0,19.5083,19.5453,19.4564,19.5305,452500.0
2009-09-30 12:00:00,26.33,26.39,26.31,26.36,468100.0,19.5231,19.5676,19.5083,19.5453,468100.0
2009-09-30 12:30:00,26.36,26.57,26.36,26.54,1814500.0,19.5453,19.7011,19.5453,19.6788,1814500.0
2009-09-30 13:00:00,26.55,26.71,26.55,26.58,1031600.0,19.6862,19.8049,19.6862,19.7085,1031600.0
2009-09-30 13:30:00,26.58,26.59,26.46,26.49,614400.0,19.7085,19.7159,19.6195,19.6417,614400.0
2009-09-30 14:00:00,26.49,26.55,26.44,26.53,1093800.0,19.6417,19.6862,19.6047,19.6714,1093800.0
2009-09-30 14:30:00,26.52,26.59,26.4,26.4,716400.0,19.664,19.7159,19.575,19.575,716400.0
2009-09-30 15:00:00,26.41,26.41,26.24,26.27,849800.0,19.5824,19.5824,19.4564,19.4786,849800.0
2009-09-30 15:30:00,26.27,26.45,26.26,26.35,2583100.0,19.4786,19.6121,19.4712,19.5379,2583100.0
2009-10-01 09:30:00,26.13,26.36,26.11,26.17,1220000.0,19.3748,19.5453,19.36,19.4045,1220000.0
2009-10-01 10:00:00,26.17,26.25,25.9,26.01,1720500.0,19.4045,19.4638,19.2043,19.2858,1720500.0
2009-10-01 10:30:00,26.0,26.09,25.97,26.03,737800.0,19.2784,19.3451,19.2562,19.3007,737800.0
2009-10-01 11:00:00,26.03,26.03,25.8,25.82,1476600.0,19.3007,19.3007,19.1301,19.1449,1476600.0
2009-10-01 11:30:00,25.83,25.84,25.76,25.8,1814700.0,19.1524,19.1598,19.1005,19.1301,1814700.0
2009-10-01 12:00:00,25.79,25.91,25.76,25.9,575100.0,19.1227,19.2117,19.1005,19.2043,575100.0
2009-10-01 12:30:00,25.9,25.93,25.87,25.9,393500.0,19.2043,19.2265,19.182,19.2043,393500.0
2009-10-01 13:00:00,25.9,25.9,25.78,25.82,762500.0,19.2043,19.2043,19.1153,19.1449,762500.0
2009-10-01 13:30:00,25.82,25.91,25.8,25.86,963400.0,19.1449,19.2117,19.1301,19.1746,963400.0
2009-10-01 14:00:00,25.86,25.94,25.84,25.92,1445800.0,19.1746,19.2339,19.1598,19.2191,1445800.0
2009-10-01 14:30:00,25.91,25.92,25.83,25.88,969600.0,19.2117,19.2191,19.1524,19.1894,969600.0
2009-10-01 15:00:00,25.88,25.9,25.83,25.84,1867500.0,19.1894,19.2043,19.1524,19.1598,1867500.0
2009-10-01 15:30:00,25.83,25.89,25.67,25.67,4173300.0,19.1524,19.1969,19.0337,19.0337,4173300.0
2009-10-02 09:30:00,25.33,25.45,25.27,25.32,3138700.0,18.7816,18.8706,18.7371,18.7742,3138700.0
2009-10-02 10:00:00,25.32,25.48,25.26,25.45,2640100.0,18.7742,18.8928,18.7297,18.8706,2640100.0
2009-10-02 10:30:00,25.45,25.56,25.35,25.39,1527400.0,18.8706,18.9522,18.7965,18.8261,1527400.0
2009-10-02 11:00:00,25.39,25.42,25.35,25.39,651600.0,18.8261,18.8484,18.7965,18.8261,651600.0
2009-10-02 11:30:00,25.39,25.47,25.32,25.36,600900.0,18.8261,18.8854,18.7742,18.8039,600900.0
2009-10-02 12:00:00,25.36,25.48,25.36,25.47,813400.0,18.8039,18.8928,18.8039,18.8854,813400.0
2009-10-02 12:30:00,25.48,25.5,25.38,25.46,906600.0,18.8928,18.9077,18.8187,18.878,906600.0
2009-10-02 13:00:00,25.46,25.5,25.44,25.47,282100.0,18.878,18.9077,18.8632,18.8854,282100.0
2009-10-02 13:30:00,25.48,25.5,25.39,25.39,2994100.0,18.8928,18.9077,18.8261,18.8261,2994100.0
2009-10-02 14:00:00,25.39,25.49,25.35,25.47,1029200.0,18.8261,18.9003,18.7965,18.8854,1029200.0
2009-10-02 14:30:00,25.48,25.5,25.44,25.45,354800.0,18.8928,18.9077,18.8632,18.8706,354800.0
2009-10-02 15:00:00,25.46,25.47,25.4,25.41,398100.0,18.878,18.8854,18.8335,18.8409,398100.0
2009-10-02 15:30:00,25.41,25.45,25.33,25.35,2120700.0,18.8409,18.8706,18.7816,18.7965,2120700.0
2009-10-05 09:30:00,25.47,25.71,25.38,25.65,1414400.0,18.8854,19.0634,18.8187,19.0189,1414400.0
2009-10-05 10:00:00,25.65,25.76,25.45,25.61,1912000.0,19.0189,19.1005,18.8706,18.9892,1912000.0
2009-10-05 10:30:00,25.62,25.67,25.57,25.66,950800.0,18.9967,19.0337,18.9596,19.0263,950800.0
2009-10-05 11:00:00,25.67,25.69,25.58,25.63,842600.0,19.0337,19.0486,18.967,19.0041,842600.0
2009-10-05 11:30:00,25.63,25.72,25.57,25.67,675200.0,19.0041,19.0708,18.9596,19.0337,675200.0
2009-10-05 12:00:00,25.68,25.74,25.66,25.7,652800.0,19.0411,19.0856,19.0263,19.056,652800.0
2009-10-05 12:30:00,25.7,25.78,25.69,25.74,352700.0,19.056,19.1153,19.0486,19.0856,352700.0
2009-10-05 13:00:00,25.73,25.75,25.71,25.72,205800.0,19.0782,19.093,19.0634,19.0708,205800.0
2009-10-05 13:30:00,25.72,25.74,25.67,25.73,391400.0,19.0708,19.0856,19.0337,19.0782,391400.0
2009-10-05 14:00:00,25.73,25.75,25.69,25.75,258900.0,19.0782,19.093,19.0486,19.093,258900.0
2009-10-05 14:30:00,25.75,25.89,25.75,25.83,908300.0,19.093,19.1969,19.093,19.1524,908300.0
2009-10-05 15:00:00,25.84,25.87,25.81,25.84,531700.0,19.1598,19.182,19.1375,19.1598,531700.0
2009-10-05 15:30:00,25.85,25.87,25.8,25.81,1773400.0,19.1672,19.182,19.1301,19.1375,1773400.0
2009-10-06 09:30:00,25.98,26.32,25.98,26.28,2259700.0,19.2636,19.5157,19.2636,19.486,2259700.0
2009-10-06 10:00:00,26.28,26.33,26.17,26.17,1546700.0,19.486,19.5231,19.4045,19.4045,1546700.0
2009-10-06 10:30:00,26.17,26.28,26.16,26.26,1294300.0,19.4045,19.486,19.3971,19.4712,1294300.0
2009-10-06 11:00:00,26.26,26.37,26.24,26.29,663300.0,19.4712,19.5528,19.4564,19.4934,663300.0
2009-10-06 11:30:00,26.29,26.31,26.22,26.24,865100.0,19.4934,19.5083,19.4415,19.4564,865100.0
2009-10-06 12:00:00,26.24,26.28,26.22,26.26,197800.0,19.4564,19.486,19.4415,19.4712,197800.0
2009-10-06 12:30:00,26.25,26.3,26.18,26.2,226500.0,19.4638,19.5009,19.4119,19.4267,226500.0
2009-10-06 13:00:00,26.19,26.2,26.14,26.18,240100.0,19.4193,19.4267,19.3822,19.4119,240100.0
2009-10-06 13:30:00,26.18,26.21,26.05,26.09,562500.0,19.4119,19.4341,19.3155,19.3451,562500.0
2009-10-06 14:00:00,26.1,26.1,25.95,25.97,616400.0,19.3526,19.3526,19.2413,19.2562,616400.0
2009-10-06 14:30:00,25.96,26.07,25.94,26.05,536400.0,19.2488,19.3303,19.2339,19.3155,536400.0
2009-10-06 15:00:00,26.05,26.18,26.04,26.14,1615700.0,19.3155,19.4119,19.3081,19.3822,1615700.0
2009-10-06 15:30:00,26.15,26.19,26.06,26.11,1986700.0,19.3896,19.4193,19.3229,19.36,1986700.0
2009-10-07 09:30:00,26.13,26.13,25.9,25.97,1227400.0,19.3748,19.3748,19.2043,19.2562,1227400.0
2009-10-07 10:00:00,25.97,26.11,25.93,26.03,897900.0,19.2562,19.36,19.2265,19.3007,897900.0
2009-10-07 10:30:00,26.02,26.05,25.94,26.03,809900.0,19.2932,19.3155,19.2339,19.3007,809900.0
2009-10-07 11:00:00,26.03,26.13,26.0,26.01,590200.0,19.3007,19.3748,19.2784,19.2858,590200.0
2009-10-07 11:30:00,26.01,26.02,25.9,25.9,280000.0,19.2858,19.2932,19.2043,19.2043,280000.0
2009-10-07 12:00:00,25.9,25.98,25.9,25.98,702300.0,19.2043,19.2636,19.2043,19.2636,702300.0
2009-10-07 12:30:00,25.97,26.01,25.92,25.99,453800.0,19.2562,19.2858,19.2191,19.271,453800.0
2009-10-07 13:00:00,25.99,26.0,25.95,26.0,197900.0,19.271,19.2784,19.2413,19.2784,197900.0
2009-10-07 13:30:00,25.99,26.02,25.95,25.98,185800.0,19.271,19.2932,19.2413,19.2636,185800.0
2009-10-07 14:00:00,25.98,25.99,25.89,25.92,390800.0,19.2636,19.271,19.1969,19.2191,390800.0
2009-10-07 14:30:00,25.91,25.99,25.91,25.97,236800.0,19.2117,19.271,19.2117,19.2562,236800.0
2009-10-07 15:00:00,25.96,26.0,25.93,25.97,1168100.0,19.2488,19.2784,19.2265,19.2562,1168100.0
2009-10-07 15:30:00,25.97,26.04,25.97,26.01,1029000.0,19.2562,19.3081,19.2562,19.2858,1029000.0
2009-10-08 09:30:00,26.31,26.48,26.28,26.31,1137900.0,19.5083,19.6343,19.486,19.5083,1137900.0
2009-10-08 10:00:00,26.31,26.36,26.17,26.33,1773800.0,19.5083,19.5453,19.4045,19.5231,1773800.0
2009-10-08 10:30:00,26.33,26.37,26.32,26.35,507200.0,19.5231,19.5528,19.5157,19.5379,507200.0
2009-10-08 11:00:00,26.35,26.51,26.32,26.46,704100.0,19.5379,19.6566,19.5157,19.6195,704100.0
2009-10-08 11:30:00,26.46,26.5,26.43,26.46,588100.0,19.6195,19.6492,19.5973,19.6195,588100.0
2009-10-08 12:00:00,26.46,26.5,26.4,26.49,875100.0,19.6195,19.6492,19.575,19.6417,875100.0
2009-10-08 12:30:00,26.5,26.52,26.47,26.5,1518000.0,19.6492,19.664,19.6269,19.6492,1518000.0
2009-10-08 13:00:00,26.49,26.5,26.4,26.4,1148600.0,19.6417,19.6492,19.575,19.575,1148600.0
2009-10-08 13:30:00,26.41,26.42,26.33,26.39,365800.0,19.5824,19.5898,19.5231,19.5676,365800.0
2009-10-08 14:00:00,26.4,26.41,26.31,26.37,308000.0,19.575,19.5824,19.5083,19.5528,308000.0
2009-10-08 14:30:00,26.36,26.41,26.33,26.37,394000.0,19.5453,19.5824,19.5231,19.5528,394000.0
2009-10-08 15:00:00,26.38,26.47,26.36,26.41,1180600.0,19.5602,19.6269,19.5453,19.5824,1180600.0
2009-10-08 15:30:00,26.41,26.42,26.33,26.36,2204200.0,19.5824,19.5898,19.5231,19.5453,2204200.0
2009-10-09 09:30:00,26.31,26.48,26.23,26.45,1067700.0,19.5083,19.6343,19.449,19.6121,1067700.0
2009-10-09 10:00:00,26.45,26.47,26.38,26.43,794700.0,19.6121,19.6269,19.5602,19.5973,794700.0
2009-10-09 10:30:00,26.43,26.47,26.39,26.44,452300.0,19.5973,19.6269,19.5676,19.6047,452300.0
2009-10-09 11:00:00,26.44,26.48,26.41,26.45,329000.0,19.6047,19.6343,19.5824,19.6121,329000.0
2009-10-09 11:30:00,26.44,26.48,26.42,26.43,289500.0,19.6047,19.6343,19.5898,19.5973,289500.0
2009-10-09 12:00:00,26.43,26.44,26.39,26.42,178600.0,19.5973,19.6047,19.5676,19.5898,178600.0
2009-10-09 12:30:00,26.42,26.44,26.4,26.43,92800.0,19.5898,19.6047,19.575,19.5973,92800.0
2009-10-09 13:00:00,26.44,26.45,26.41,26.45,217100.0,19.6047,19.6121,19.5824,19.6121,217100.0
2009-10-09 13:30:00,26.45,26.46,26.43,26.44,215900.0,19.6121,19.6195,19.5973,19.6047,215900.0
2009-10-09 14:00:00,26.44,26.45,26.4,26.43,289200.0,19.6047,19.6121,19.575,19.5973,289200.0
2009-10-09 14:30:00,26.43,26.47,26.42,26.47,332100.0,19.5973,19.6269,19.5898,19.6269,332100.0
2009-10-09 15:00:00,26.47,26.52,26.45,26.48,639600.0,19.6269,19.664,19.6121,19.6343,639600.0
2009-10-09 15:30:00,26.47,26.52,26.46,26.52,1040300.0,19.6269,19.664,19.6195,19.664,1040300.0
2009-10-12 09:30:00,26.68,26.75,26.61,26.75,786700.0,19.7826,19.8345,19.7307,19.8345,786700.0
2009-10-12 10:00:00,26.74,26.75,26.61,26.64,679100.0,19.8271,19.8345,19.7307,19.753,679100.0
2009-10-12 10:30:00,26.64,26.71,26.64,26.67,420200.0,19.753,19.8049,19.753,19.7752,420200.0
2009-10-12 11:00:00,26.67,26.68,26.6,26.61,321400.0,19.7752,19.7826,19.7233,19.7307,321400.0
2009-10-12 11:30:00,26.6,26.62,26.57,26.61,377200.0,19.7233,19.7381,19.7011,19.7307,377200.0
2009-10-12 12:00:00,26.62,26.64,26.6,26.61,161200.0,19.7381,19.753,19.7233,19.7307,161200.0
2009-10-12 12:30:00,26.6,26.61,26.58,26.6,107500.0,19.7233,19.7307,19.7085,19.7233,107500.0
2009-10-12 13:00:00,26.6,26.6,26.56,26.57,93300.0,19.7233,19.7233,19.6936,19.7011,93300.0
2009-10-12 13:30:00,26.57,26.59,26.55,26.57,108900.0,19.7011,19.7159,19.6862,19.7011,108900.0
2009-10-12 14:00:00,26.57,26.58,26.42,26.44,360600.0,19.7011,19.7085,19.5898,19.6047,360600.0
2009-10-12 14:30:00,26.45,26.45,26.37,26.45,604900.0,19.6121,19.6121,19.5528,19.6121,604900.0
2009-10-12 15:00:00,26.46,26.5,26.45,26.5,241600.0,19.6195,19.6492,19.6121,19.6492,241600.0
2009-10-12 15:30:00,26.5,26.52,26.45,26.51,1265000.0,19.6492,19.664,19.6121,19.6566,1265000.0
2009-10-13 09:30:00,26.49,26.49,26.32,26.34,590800.0,19.6417,19.6417,19.5157,19.5305,590800.0
2009-10-13 10:00:00,26.34,26.35,26.24,26.34,1162400.0,19.5305,19.5379,19.4564,19.5305,1162400.0
2009-10-13 10:30:00,26.34,26.36,26.3,26.34,457200.0,19.5305,19.5453,19.5009,19.5305,457200.0
2009-10-13 11:00:00,26.33,26.35,26.27,26.33,455400.0,19.5231,19.5379,19.4786,19.5231,455400.0
2009-10-13 11:30:00,26.33,26.5,26.33,26.46,816900.0,19.5231,19.6492,19.5231,19.6195,816900.0
2009-10-13 12:00:00,26.46,26.5,26.42,26.46,280900.0,19.6195,19.6492,19.5898,19.6195,280900.0
2009-10-13 12:30:00,26.46,26.5,26.45,26.48,266800.0,19.6195,19.6492,19.6121,19.6343,266800.0
2009-10-13 13:00:00,26.48,26.51,26.44,26.46,220300.0,19.6343,19.6566,19.6047,19.6195,220300.0
2009-10-13 13:30:00,26.46,26.47,26.4,26.47,235200.0,19.6195,19.6269,19.575,19.6269,235200.0
2009-10-13 14:00:00,26.47,26.48,26.38,26.43,347600.0,19.6269,19.6343,19.5602,19.5973,347600.0
2009-10-13 14:30:00,26.42,26.46,26.39,26.43,523400.0,19.5898,19.6195,19.5676,19.5973,523400.0
2009-10-13 15:00:00,26.42,26.51,26.42,26.47,1243400.0,19.5898,19.6566,19.5898,19.6269,1243400.0
2009-10-13 15:30:00,26.47,26.5,26.43,26.5,1356500.0,19.6269,19.6492,19.5973,19.6492,1356500.0
2009-10-14 09:30:00,26.99,26.99,26.74,26.87,2604900.0,20.0125,20.0125,19.8271,19.9235,2604900.0
2009-10-14 10:00:00,26.86,26.89,26.77,26.81,1294000.0,19.9161,19.9383,19.8494,19.879,1294000.0
2009-10-14 10:30:00,26.81,26.91,26.78,26.89,872300.0,19.879,19.9532,19.8568,19.9383,872300.0
2009-10-14 11:00:00,26.89,27.0,26.89,26.98,2342900.0,19.9383,20.0199,19.9383,20.0051,2342900.0
2009-10-14 11:30:00,26.98,27.04,26.96,27.02,332900.0,20.0051,20.0496,19.9902,20.0347,332900.0
2009-10-14 12:00:00,27.02,27.03,26.98,27.0,338800.0,20.0347,20.0421,20.0051,20.0199,338800.0
2009-10-14 12:30:00,27.0,27.03,26.96,27.03,223000.0,20.0199,20.0421,19.9902,20.0421,223000.0
2009-10-14 13:00:00,27.02,27.1,27.01,27.04,1111200.0,20.0347,20.094,20.0273,20.0496,1111200.0
2009-10-14 13:30:00,27.03,27.06,27.0,27.06,354000.0,20.0421,20.0644,20.0199,20.0644,354000.0
2009-10-14 14:00:00,27.07,27.07,27.02,27.03,453200.0,20.0718,20.0718,20.0347,20.0421,453200.0
2009-10-14 14:30:00,27.03,27.07,27.01,27.05,1898700.0,20.0421,20.0718,20.0273,20.057,1898700.0
2009-10-14 15:00:00,27.04,27.19,27.04,27.18,945100.0,20.0496,20.1608,20.0496,20.1534,945100.0
2009-10-14 15:30:00,27.18,27.2,27.13,27.19,3584100.0,20.1534,20.1682,20.1163,20.1608,3584100.0
2009-10-15 09:30:00,27.1,27.23,27.04,27.22,1206000.0,20.094,20.1904,20.0496,20.183,1206000.0
2009-10-15 10:00:00,27.21,27.21,27.05,27.06,616300.0,20.1756,20.1756,20.057,20.0644,616300.0
2009-10-15 10:30:00,27.06,27.08,27.0,27.08,438400.0,20.0644,20.0792,20.0199,20.0792,438400.0
2009-10-15 11:00:00,27.08,27.13,27.03,27.06,303500.0,20.0792,20.1163,20.0421,20.0644,303500.0
2009-10-15 11:30:00,27.05,27.08,27.02,27.06,504100.0,20.057,20.0792,20.0347,20.0644,504100.0
2009-10-15 12:00:00,27.07,27.15,27.07,27.11,888600.0,20.0718,20.1311,20.0718,20.1015,888600.0
2009-10-15 12:30:00,27.11,27.12,27.06,27.06,167600.0,20.1015,20.1089,20.0644,20.0644,167600.0
2009-10-15 13:00:00,27.07,27.13,27.06,27.13,118000.0,20.0718,20.1163,20.0644,20.1163,118000.0
2009-10-15 13:30:00,27.13,27.14,27.07,27.1,676100.0,20.1163,20.1237,20.0718,20.094,676100.0
2009-10-15 14:00:00,27.1,27.16,27.1,27.11,577800.0,20.094,20.1385,20.094,20.1015,577800.0
2009-10-15 14:30:00,27.11,27.19,27.1,27.17,358100.0,20.1015,20.1608,20.094,20.1459,358100.0
2009-10-15 15:00:00,27.18,27.2,27.13,27.13,576900.0,20.1534,20.1682,20.1163,20.1163,576900.0
2009-10-15 15:30:00,27.13,27.27,27.13,27.26,993300.0,20.1163,20.2201,20.1163,20.2127,993300.0
2009-10-16 09:30:00,27.01,27.07,26.86,26.89,1201100.0,20.0273,20.0718,19.9161,19.9383,1201100.0
2009-10-16 10:00:00,26.88,26.95,26.78,26.92,931500.0,19.9309,19.9828,19.8568,19.9606,931500.0
2009-10-16 10:30:00,26.93,26.93,26.8,26.83,470600.0,19.968,19.968,19.8716,19.8938,470600.0
2009-10-16 11:00:00,26.82,26.96,26.81,26.94,488500.0,19.8864,19.9902,19.879,19.9754,488500.0
2009-10-16 11:30:00,26.94,26.95,26.84,26.9,349300.0,19.9754,19.9828,19.9013,19.9457,349300.0
2009-10-16 12:00:00,26.9,26.93,26.87,26.89,220200.0,19.9457,19.968,19.9235,19.9383,220200.0
2009-10-16 12:30:00,26.89,26.98,26.88,26.98,241000.0,19.9383,20.0051,19.9309,20.0051,241000.0
2009-10-16 13:00:00,26.97,27.09,26.93,27.09,319400.0,19.9976,20.0866,19.968,20.0866,319400.0
2009-10-16 13:30:00,27.1,27.11,27.05,27.05,261600.0,20.094,20.1015,20.057,20.057,261600.0
2009-10-16 14:00:00,27.05,27.12,27.01,27.1,444000.0,20.057,20.1089,20.0273,20.094,444000.0
2009-10-16 14:30:00,27.1,27.12,27.04,27.06,633000.0,20.094,20.1089,20.0496,20.0644,633000.0
2009-10-16 15:00:00,27.06,27.12,27.05,27.12,643100.0,20.0644,20.1089,20.057,20.1089,643100.0
2009-10-16 15:30:00,27.13,27.19,27.06,27.1,1833700.0,20.1163,20.1608,20.0644,20.094,1833700.0
2009-10-19 09:30:00,27.18,27.24,27.08,27.13,923300.0,20.1534,20.1978,20.0792,20.1163,923300.0
2009-10-19 10:00:00,27.12,27.26,27.11,27.25,895000.0,20.1089,20.2127,20.1015,20.2053,895000.0
2009-10-19 10:30:00,27.27,27.34,27.24,27.32,619000.0,20.2201,20.272,20.1978,20.2572,619000.0
2009-10-19 11:00:00,27.3,27.38,27.29,27.36,749100.0,20.2423,20.3017,20.2349,20.2868,749100.0
2009-10-19 11:30:00,27.37,27.44,27.36,27.42,416100.0,20.2942,20.3461,20.2868,20.3313,416100.0
2009-10-19 12:00:00,27.42,27.44,27.41,27.41,102200.0,20.3313,20.3461,20.3239,20.3239,102200.0
2009-10-19 12:30:00,27.41,27.41,27.37,27.38,187400.0,20.3239,20.3239,20.2942,20.3017,187400.0
2009-10-19 13:00:00,27.38,27.42,27.35,27.39,363500.0,20.3017,20.3313,20.2794,20.3091,363500.0
2009-10-19 13:30:00,27.4,27.46,27.37,27.41,432000.0,20.3165,20.361,20.2942,20.3239,432000.0
2009-10-19 14:00:00,27.41,27.46,27.4,27.46,281100.0,20.3239,20.361,20.3165,20.361,281100.0
2009-10-19 14:30:00,27.46,27.47,27.39,27.43,592000.0,20.361,20.3684,20.3091,20.3387,592000.0
2009-10-19 15:00:00,27.42,27.43,27.34,27.35,257000.0,20.3313,20.3387,20.272,20.2794,257000.0
2009-10-19 15:30:00,27.35,27.4,27.33,27.37,1526400.0,20.2794,20.3165,20.2646,20.2942,1526400.0
2009-10-20 09:30:00,27.42,27.42,27.09,27.17,1331100.0,20.3313,20.3313,20.0866,20.1459,1331100.0
2009-10-20 10:00:00,27.18,27.22,27.09,27.17,1075100.0,20.1534,20.183,20.0866,20.1459,1075100.0
2009-10-20 10:30:00,27.17,27.27,27.14,27.22,559600.0,20.1459,20.2201,20.1237,20.183,559600.0
2009-10-20 11:00:00,27.23,27.26,27.15,27.16,720300.0,20.1904,20.2127,20.1311,20.1385,720300.0
2009-10-20 11:30:00,27.17,27.18,27.03,27.05,772200.0,20.1459,20.1534,20.0421,20.057,772200.0
2009-10-20 12:00:00,27.05,27.06,26.98,27.04,517000.0,20.057,20.0644,20.0051,20.0496,517000.0
2009-10-20 12:30:00,27.04,27.1,26.99,27.08,674600.0,20.0496,20.094,20.0125,20.0792,674600.0
2009-10-20 13:00:00,27.07,27.14,27.07,27.14,409000.0,20.0718,20.1237,20.0718,20.1237,409000.0
2009-10-20 13:30:00,27.13,27.16,27.08,27.09,661900.0,20.1163,20.1385,20.0792,20.0866,661900.0
2009-10-20 14:00:00,27.09,27.2,27.09,27.15,657500.0,20.0866,20.1682,20.0866,20.1311,657500.0
2009-10-20 14:30:00,27.15,27.19,27.12,27.17,601600.0,20.1311,20.1608,20.1089,20.1459,601600.0
2009-10-20 15:00:00,27.18,27.2,27.11,27.18,847300.0,20.1534,20.1682,20.1015,20.1534,847300.0
2009-10-20 15:30:00,27.18,27.23,27.17,27.19,2106300.0,20.1534,20.1904,20.1459,20.1608,2106300.0
2009-10-21 09:30:00,27.15,27.31,27.06,27.27,992100.0,20.1311,20.2498,20.0644,20.2201,992100.0
2009-10-21 10:00:00,27.27,27.42,27.27,27.38,1228300.0,20.2201,20.3313,20.2201,20.3017,1228300.0
2009-10-21 10:30:00,27.39,27.5,27.36,27.39,693100.0,20.3091,20.3906,20.2868,20.3091,693100.0
2009-10-21 11:00:00,27.39,27.43,27.34,27.43,630900.0,20.3091,20.3387,20.272,20.3387,630900.0
2009-10-21 11:30:00,27.43,27.43,27.29,27.3,446300.0,20.3387,20.3387,20.2349,20.2423,446300.0
2009-10-21 12:00:00,27.31,27.36,27.27,27.36,702600.0,20.2498,20.2868,20.2201,20.2868,702600.0
2009-10-21 12:30:00,27.36,27.41,27.34,27.39,520100.0,20.2868,20.3239,20.272,20.3091,520100.0
2009-10-21 13:00:00,27.39,27.42,27.37,27.38,317500.0,20.3091,20.3313,20.2942,20.3017,317500.0
2009-10-21 13:30:00,27.38,27.4,27.33,27.38,372000.0,20.3017,20.3165,20.2646,20.3017,372000.0
2009-10-21 14:00:00,27.38,27.38,27.26,27.29,336400.0,20.3017,20.3017,20.2127,20.2349,336400.0
2009-10-21 14:30:00,27.29,27.32,27.24,27.29,300000.0,20.2349,20.2572,20.1978,20.2349,300000.0
2009-10-21 15:00:00,27.29,27.32,27.09,27.11,1105500.0,20.2349,20.2572,20.0866,20.1015,1105500.0
2009-10-21 15:30:00,27.11,27.11,26.9,26.94,3101500.0,20.1015,20.1015,19.9457,19.9754,3101500.0
2009-10-22 09:30:00,26.92,27.01,26.75,26.81,2662500.0,19.9606,20.0273,19.8345,19.879,2662500.0
2009-10-22 10:00:00,26.81,26.88,26.7,26.84,1064500.0,19.879,19.9309,19.7974,19.9013,1064500.0
2009-10-22 10:30:00,26.85,26.95,26.78,26.94,724600.0,19.9087,19.9828,19.8568,19.9754,724600.0
2009-10-22 11:00:00,26.94,26.99,26.89,26.94,361400.0,19.9754,20.0125,19.9383,19.9754,361400.0
2009-10-22 11:30:00,26.93,26.99,26.88,26.9,503400.0,19.968,20.0125,19.9309,19.9457,503400.0
2009-10-22 12:00:00,26.89,26.93,26.82,26.83,240500.0,19.9383,19.968,19.8864,19.8938,240500.0
2009-10-22 12:30:00,26.83,27.03,26.83,27.01,442900.0,19.8938,20.0421,19.8938,20.0273,442900.0
2009-10-22 13:00:00,27.0,27.03,26.94,26.97,240400.0,20.0199,20.0421,19.9754,19.9976,240400.0
2009-10-22 13:30:00,26.96,27.0,26.94,26.99,374500.0,19.9902,20.0199,19.9754,20.0125,374500.0
2009-10-22 14:00:00,26.99,27.16,26.99,27.14,1339200.0,20.0125,20.1385,20.0125,20.1237,1339200.0
2009-10-22 14:30:00,27.15,27.19,27.13,27.16,570200.0,20.1311,20.1608,20.1163,20.1385,570200.0
2009-10-22 15:00:00,27.17,27.26,27.15,27.24,505100.0,20.1459,20.2127,20.1311,20.1978,505100.0
2009-10-22 15:30:00,27.24,27.24,27.15,27.18,1744100.0,20.1978,20.1978,20.1311,20.1534,1744100.0
2009-10-23 09:30:00,27.3,27.3,26.94,27.01,1561000.0,20.2423,20.2423,19.9754,20.0273,1561000.0
2009-10-23 10:00:00,27.02,27.1,26.82,26.93,1407900.0,20.0347,20.094,19.8864,19.968,1407900.0
2009-10-23 10:30:00,26.93,26.93,26.81,26.82,1020600.0,19.968,19.968,19.879,19.8864,1020600.0
2009-10-23 11:00:00,26.82,26.85,26.67,26.76,901100.0,19.8864,19.9087,19.7752,19.8419,901100.0
2009-10-23 11:30:00,26.76,26.82,26.71,26.79,699800.0,19.8419,19.8864,19.8049,19.8642,699800.0
2009-10-23 12:00:00,26.78,26.85,26.75,26.78,550800.0,19.8568,19.9087,19.8345,19.8568,550800.0
2009-10-23 12:30:00,26.79,26.86,26.75,26.77,497000.0,19.8642,19.9161,19.8345,19.8494,497000.0
2009-10-23 13:00:00,26.76,26.81,26.71,26.72,215900.0,19.8419,19.879,19.8049,19.8123,215900.0
2009-10-23 13:30:00,26.71,26.71,26.61,26.68,642900.0,19.8049,19.8049,19.7307,19.7826,642900.0
2009-10-23 14:00:00,26.68,26.77,26.63,26.74,476600.0,19.7826,19.8494,19.7455,19.8271,476600.0
2009-10-23 14:30:00,26.74,26.77,26.67,26.68,412000.0,19.8271,19.8494,19.7752,19.7826,412000.0
2009-10-23 15:00:00,26.68,26.78,26.66,26.71,617600.0,19.7826,19.8568,19.7678,19.8049,617600.0
2009-10-23 15:30:00,26.7,26.74,26.61,26.7,2182500.0,19.7974,19.8271,19.7307,19.7974,2182500.0
2009-10-26 09:30:00,26.82,27.07,26.7,27.04,1084100.0,19.8864,20.0718,19.7974,20.0496,1084100.0
2009-10-26 10:00:00,27.04,27.12,27.04,27.04,438100.0,20.0496,20.1089,20.0496,20.0496,438100.0
2009-10-26 10:30:00,27.04,27.08,26.99,27.02,619000.0,20.0496,20.0792,20.0125,20.0347,619000.0
2009-10-26 11:00:00,27.03,27.07,26.87,26.87,959400.0,20.0421,20.0718,19.9235,19.9235,959400.0
2009-10-26 11:30:00,26.87,26.88,26.45,26.46,1366000.0,19.9235,19.9309,19.6121,19.6195,1366000.0
2009-10-26 12:00:00,26.46,26.54,26.36,26.47,816300.0,19.6195,19.6788,19.5453,19.6269,816300.0
2009-10-26 12:30:00,26.45,26.57,26.43,26.54,588500.0,19.6121,19.7011,19.5973,19.6788,588500.0
2009-10-26 13:00:00,26.54,26.54,26.4,26.46,336500.0,19.6788,19.6788,19.575,19.6195,336500.0
2009-10-26 13:30:00,26.46,26.56,26.45,26.51,355300.0,19.6195,19.6936,19.6121,19.6566,355300.0
2009-10-26 14:00:00,26.5,26.54,26.41,26.47,355300.0,19.6492,19.6788,19.5824,19.6269,355300.0
2009-10-26 14:30:00,26.47,26.51,26.38,26.46,921000.0,19.6269,19.6566,19.5602,19.6195,921000.0
2009-10-26 15:00:00,26.46,26.5,26.39,26.4,425000.0,19.6195,19.6492,19.5676,19.575,425000.0
2009-10-26 15:30:00,26.4,26.55,26.4,26.45,2286500.0,19.575,19.6862,19.575,19.6121,2286500.0
2009-10-27 09:30:00,26.43,26.63,26.43,26.52,2396100.0,19.5973,19.7455,19.5973,19.664,2396100.0
2009-10-27 10:00:00,26.51,26.53,26.26,26.39,2834600.0,19.6566,19.6714,19.4712,19.5676,2834600.0
2009-10-27 10:30:00,26.4,26.48,26.32,26.4,961500.0,19.575,19.6343,19.5157,19.575,961500.0
2009-10-27 11:00:00,26.41,26.43,26.32,26.41,626600.0,19.5824,19.5973,19.5157,19.5824,626600.0
2009-10-27 11:30:00,26.42,26.44,26.38,26.41,450200.0,19.5898,19.6047,19.5602,19.5824,450200.0
2009-10-27 12:00:00,26.42,26.43,26.34,26.34,141900.0,19.5898,19.5973,19.5305,19.5305,141900.0
2009-10-27 12:30:00,26.34,26.34,26.24,26.25,665200.0,19.5305,19.5305,19.4564,19.4638,665200.0
2009-10-27 13:00:00,26.25,26.3,26.15,26.18,749600.0,19.4638,19.5009,19.3896,19.4119,749600.0
2009-10-27 13:30:00,26.18,26.23,26.13,26.19,698700.0,19.4119,19.449,19.3748,19.4193,698700.0
2009-10-27 14:00:00,26.19,26.27,26.14,26.24,518300.0,19.4193,19.4786,19.3822,19.4564,518300.0
2009-10-27 14:30:00,26.25,26.29,26.19,26.25,237100.0,19.4638,19.4934,19.4193,19.4638,237100.0
2009-10-27 15:00:00,26.25,26.27,26.17,26.2,321300.0,19.4638,19.4786,19.4045,19.4267,321300.0
2009-10-27 15:30:00,26.21,26.23,26.11,26.15,1882400.0,19.4341,19.449,19.36,19.3896,1882400.0
2009-10-28 09:30:00,26.09,26.25,26.05,26.13,1211200.0,19.3451,19.4638,19.3155,19.3748,1211200.0
2009-10-28 10:00:00,26.11,26.16,25.98,26.01,1842100.0,19.36,19.3971,19.2636,19.2858,1842100.0
2009-10-28 10:30:00,26.0,26.05,25.82,25.91,1107100.0,19.2784,19.3155,19.1449,19.2117,1107100.0
2009-10-28 11:00:00,25.9,25.97,25.83,25.97,836900.0,19.2043,19.2562,19.1524,19.2562,836900.0
2009-10-28 11:30:00,25.95,25.96,25.83,25.85,424900.0,19.2413,19.2488,19.1524,19.1672,424900.0
2009-10-28 12:00:00,25.85,25.89,25.77,25.84,1331100.0,19.1672,19.1969,19.1079,19.1598,1331100.0
2009-10-28 12:30:00,25.84,25.85,25.71,25.76,1459300.0,19.1598,19.1672,19.0634,19.1005,1459300.0
2009-10-28 13:00:00,25.75,25.92,25.74,25.8,496500.0,19.093,19.2191,19.0856,19.1301,496500.0
2009-10-28 13:30:00,25.8,25.85,25.77,25.77,479100.0,19.1301,19.1672,19.1079,19.1079,479100.0
2009-10-28 14:00:00,25.77,25.8,25.68,25.72,1138500.0,19.1079,19.1301,19.0411,19.0708,1138500.0
2009-10-28 14:30:00,25.73,25.78,25.67,25.71,958600.0,19.0782,19.1153,19.0337,19.0634,958600.0
2009-10-28 15:00:00,25.7,25.75,25.65,25.69,655100.0,19.056,19.093,19.0189,19.0486,655100.0
2009-10-28 15:30:00,25.69,25.7,25.58,25.58,2215200.0,19.0486,19.056,18.967,18.967,2215200.0
2009-10-29 09:30:00,25.63,25.85,25.63,25.77,1758300.0,19.0041,19.1672,19.0041,19.1079,1758300.0
2009-10-29 10:00:00,25.77,25.93,25.74,25.85,1588000.0,19.1079,19.2265,19.0856,19.1672,1588000.0
2009-10-29 10:30:00,25.84,25.91,25.79,25.9,1227600.0,19.1598,19.2117,19.1227,19.2043,1227600.0
2009-10-29 11:00:00,25.9,26.0,25.9,25.96,489600.0,19.2043,19.2784,19.2043,19.2488,489600.0
2009-10-29 11:30:00,25.98,26.01,25.91,25.94,495100.0,19.2636,19.2858,19.2117,19.2339,495100.0
2009-10-29 12:00:00,25.95,26.07,25.94,26.04,410800.0,19.2413,19.3303,19.2339,19.3081,410800.0
2009-10-29 12:30:00,26.05,26.16,26.04,26.11,592800.0,19.3155,19.3971,19.3081,19.36,592800.0
2009-10-29 13:00:00,26.11,26.12,26.04,26.07,248400.0,19.36,19.3674,19.3081,19.3303,248400.0
2009-10-29 13:30:00,26.07,26.12,26.06,26.08,437600.0,19.3303,19.3674,19.3229,19.3377,437600.0
2009-10-29 14:00:00,26.08,26.09,26.04,26.07,379600.0,19.3377,19.3451,19.3081,19.3303,379600.0
2009-10-29 14:30:00,26.07,26.14,26.07,26.12,290700.0,19.3303,19.3822,19.3303,19.3674,290700.0
2009-10-29 15:00:00,26.12,26.17,26.09,26.09,1534800.0,19.3674,19.4045,19.3451,19.3451,1534800.0
2009-10-29 15:30:00,26.09,26.11,26.01,26.1,2371000.0,19.3451,19.36,19.2858,19.3526,2371000.0
2009-10-30 09:30:00,26.09,26.17,25.86,25.91,3703400.0,19.3451,19.4045,19.1746,19.2117,3703400.0
2009-10-30 10:00:00,25.9,26.05,25.87,25.91,1333700.0,19.2043,19.3155,19.182,19.2117,1333700.0
2009-10-30 10:30:00,25.91,25.95,25.82,25.93,1191900.0,19.2117,19.2413,19.1449,19.2265,1191900.0
2009-10-30 11:00:00,25.93,25.95,25.82,25.84,683200.0,19.2265,19.2413,19.1449,19.1598,683200.0
2009-10-30 11:30:00,25.84,25.87,25.55,25.61,1160200.0,19.1598,19.182,18.9448,18.9892,1160200.0
2009-10-30 12:00:00,25.6,25.71,25.41,25.44,975300.0,18.9818,19.0634,18.8409,18.8632,975300.0
2009-10-30 12:30:00,25.44,25.54,25.3,25.35,1420000.0,18.8632,18.9373,18.7594,18.7965,1420000.0
2009-10-30 13:00:00,25.35,25.48,25.35,25.39,937300.0,18.7965,18.8928,18.7965,18.8261,937300.0
2009-10-30 13:30:00,25.4,25.46,25.28,25.35,558200.0,18.8335,18.878,18.7446,18.7965,558200.0
2009-10-30 14:00:00,25.35,25.52,25.35,25.43,641500.0,18.7965,18.9225,18.7965,18.8558,641500.0
2009-10-30 14:30:00,25.43,25.45,25.3,25.43,784200.0,18.8558,18.8706,18.7594,18.8558,784200.0
2009-10-30 15:00:00,25.43,25.44,25.29,25.41,1313900.0,18.8558,18.8632,18.752,18.8409,1313900.0
2009-10-30 15:30:00,25.4,25.52,25.3,25.3,2987700.0,18.8335,18.9225,18.7594,18.7594,2987700.0
2009-11-02 09:30:00,25.41,25.5,25.29,25.44,2647300.0,18.8409,18.9077,18.752,18.8632,2647300.0
2009-11-02 10:00:00,25.45,25.79,25.45,25.66,2496900.0,18.8706,19.1227,18.8706,19.0263,2496900.0
2009-11-02 10:30:00,25.66,25.77,25.59,25.61,1838500.0,19.0263,19.1079,18.9744,18.9892,1838500.0
2009-11-02 11:00:00,25.6,25.78,25.56,25.71,2254400.0,18.9818,19.1153,18.9522,19.0634,2254400.0
2009-11-02 11:30:00,25.72,25.74,25.63,25.67,415400.0,19.0708,19.0856,19.0041,19.0337,415400.0
2009-11-02 12:00:00,25.68,25.69,25.55,25.57,426800.0,19.0411,19.0486,18.9448,18.9596,426800.0
2009-11-02 12:30:00,25.57,25.59,25.25,25.25,2330600.0,18.9596,18.9744,18.7223,18.7223,2330600.0
2009-11-02 13:00:00,25.24,25.48,25.23,25.44,1235600.0,18.7149,18.8928,18.7075,18.8632,1235600.0
2009-11-02 13:30:00,25.44,25.44,25.25,25.25,534300.0,18.8632,18.8632,18.7223,18.7223,534300.0
2009-11-02 14:00:00,25.25,25.45,25.2,25.45,735700.0,18.7223,18.8706,18.6852,18.8706,735700.0
2009-11-02 14:30:00,25.45,25.51,25.35,25.41,682000.0,18.8706,18.9151,18.7965,18.8409,682000.0
2009-11-02 15:00:00,25.42,25.49,25.35,25.43,1851400.0,18.8484,18.9003,18.7965,18.8558,1851400.0
2009-11-02 15:30:00,25.43,25.59,25.42,25.56,1663700.0,18.8558,18.9744,18.8484,18.9522,1663700.0
2009-11-03 09:30:00,25.58,25.93,25.55,25.87,2987900.0,18.967,19.2265,18.9448,19.182,2987900.0
2009-11-03 10:00:00,25.87,25.94,25.76,25.78,2365400.0,19.182,19.2339,19.1005,19.1153,2365400.0
2009-11-03 10:30:00,25.78,25.91,25.72,25.86,1144500.0,19.1153,19.2117,19.0708,19.1746,1144500.0
2009-11-03 11:00:00,25.86,25.95,25.8,25.84,2637500.0,19.1746,19.2413,19.1301,19.1598,2637500.0
2009-11-03 11:30:00,25.83,25.9,25.74,25.81,1930900.0,19.1524,19.2043,19.0856,19.1375,1930900.0
2009-11-03 12:00:00,25.81,25.85,25.76,25.82,1006300.0,19.1375,19.1672,19.1005,19.1449,1006300.0
2009-11-03 12:30:00,25.82,25.99,25.82,25.91,556000.0,19.1449,19.271,19.1449,19.2117,556000.0
2009-11-03 13:00:00,25.91,25.95,25.86,25.9,287400.0,19.2117,19.2413,19.1746,19.2043,287400.0
2009-11-03 13:30:00,25.89,25.94,25.85,25.93,342300.0,19.1969,19.2339,19.1672,19.2265,342300.0
2009-11-03 14:00:00,25.94,25.99,25.93,25.94,439200.0,19.2339,19.271,19.2265,19.2339,439200.0
2009-11-03 14:30:00,25.94,25.98,25.83,25.86,846500.0,19.2339,19.2636,19.1524,19.1746,846500.0
2009-11-03 15:00:00,25.85,25.89,25.83,25.88,760000.0,19.1672,19.1969,19.1524,19.1894,760000.0
2009-11-03 15:30:00,25.89,25.98,25.89,25.97,1789300.0,19.1969,19.2636,19.1969,19.2562,1789300.0
2009-11-04 09:30:00,26.24,26.28,26.13,26.18,1032600.0,19.4564,19.486,19.3748,19.4119,1032600.0
2009-11-04 10:00:00,26.18,26.39,26.12,26.36,1596300.0,19.4119,19.5676,19.3674,19.5453,1596300.0
2009-11-04 10:30:00,26.36,26.4,26.31,26.4,924100.0,19.5453,19.575,19.5083,19.575,924100.0
2009-11-04 11:00:00,26.39,26.39,26.31,26.33,802000.0,19.5676,19.5676,19.5083,19.5231,802000.0
2009-11-04 11:30:00,26.32,26.32,26.24,26.24,355300.0,19.5157,19.5157,19.4564,19.4564,355300.0
2009-11-04 12:00:00,26.25,26.26,26.16,26.2,506600.0,19.4638,19.4712,19.3971,19.4267,506600.0
2009-11-04 12:30:00,26.21,26.25,26.19,26.19,84200.0,19.4341,19.4638,19.4193,19.4193,84200.0
2009-11-04 13:00:00,26.2,26.24,26.18,26.21,276500.0,19.4267,19.4564,19.4119,19.4341,276500.0
2009-11-04 13:30:00,26.2,26.22,26.15,26.17,198300.0,19.4267,19.4415,19.3896,19.4045,198300.0
2009-11-04 14:00:00,26.16,26.29,26.0,26.04,1048500.0,19.3971,19.4934,19.2784,19.3081,1048500.0
2009-11-04 14:30:00,26.03,26.36,26.02,26.31,1813100.0,19.3007,19.5453,19.2932,19.5083,1813100.0
2009-11-04 15:00:00,26.31,26.31,26.16,26.21,990700.0,19.5083,19.5083,19.3971,19.4341,990700.0
2009-11-04 15:30:00,26.21,26.22,25.92,25.96,2650100.0,19.4341,19.4415,19.2191,19.2488,2650100.0
2009-11-05 09:30:00,26.22,26.4,26.05,26.37,1491300.0,19.4415,19.575,19.3155,19.5528,1491300.0
2009-11-05 10:00:00,26.38,26.44,26.31,26.39,1928800.0,19.5602,19.6047,19.5083,19.5676,1928800.0
2009-11-05 10:30:00,26.4,26.54,26.4,26.5,1380600.0,19.575,19.6788,19.575,19.6492,1380600.0
2009-11-05 11:00:00,26.5,26.53,26.45,26.48,533800.0,19.6492,19.6714,19.6121,19.6343,533800.0
2009-11-05 11:30:00,26.48,26.48,26.37,26.38,499800.0,19.6343,19.6343,19.5528,19.5602,499800.0
2009-11-05 12:00:00,26.38,26.45,26.37,26.43,502900.0,19.5602,19.6121,19.5528,19.5973,502900.0
2009-11-05 12:30:00,26.43,26.54,26.42,26.54,295000.0,19.5973,19.6788,19.5898,19.6788,295000.0
2009-11-05 13:00:00,26.54,26.56,26.5,26.52,494500.0,19.6788,19.6936,19.6492,19.664,494500.0
2009-11-05 13:30:00,26.51,26.59,26.5,26.5,1031000.0,19.6566,19.7159,19.6492,19.6492,1031000.0
2009-11-05 14:00:00,26.5,26.52,26.44,26.49,1687000.0,19.6492,19.664,19.6047,19.6417,1687000.0
2009-11-05 14:30:00,26.5,26.59,26.5,26.58,865900.0,19.6492,19.7159,19.6492,19.7085,865900.0
2009-11-05 15:00:00,26.57,26.63,26.56,26.58,1054100.0,19.7011,19.7455,19.6936,19.7085,1054100.0
2009-11-05 15:30:00,26.58,26.63,26.54,26.62,2340200.0,19.7085,19.7455,19.6788,19.7381,2340200.0
2009-11-06 09:30:00,26.6,26.88,26.54,26.86,2289800.0,19.7233,19.9309,19.6788,19.9161,2289800.0
2009-11-06 10:00:00,26.85,26.91,26.69,26.7,1306700.0,19.9087,19.9532,19.79,19.7974,1306700.0
2009-11-06 10:30:00,26.69,26.76,26.59,26.75,1098200.0,19.79,19.8419,19.7159,19.8345,1098200.0
2009-11-06 11:00:00,26.74,26.8,26.72,26.79,623600.0,19.8271,19.8716,19.8123,19.8642,623600.0
2009-11-06 11:30:00,26.79,26.85,26.77,26.81,422000.0,19.8642,19.9087,19.8494,19.879,422000.0
2009-11-06 12:00:00,26.82,26.91,26.81,26.86,265700.0,19.8864,19.9532,19.879,19.9161,265700.0
2009-11-06 12:30:00,26.87,26.9,26.8,26.81,356500.0,19.9235,19.9457,19.8716,19.879,356500.0
2009-11-06 13:00:00,26.81,26.91,26.77,26.89,227900.0,19.879,19.9532,19.8494,19.9383,227900.0
2009-11-06 13:30:00,26.89,26.93,26.82,26.83,414000.0,19.9383,19.968,19.8864,19.8938,414000.0
2009-11-06 14:00:00,26.83,26.85,26.77,26.83,280400.0,19.8938,19.9087,19.8494,19.8938,280400.0
2009-11-06 14:30:00,26.83,26.85,26.79,26.8,231600.0,19.8938,19.9087,19.8642,19.8716,231600.0
2009-11-06 15:00:00,26.79,26.84,26.75,26.84,353800.0,19.8642,19.9013,19.8345,19.9013,353800.0
2009-11-06 15:30:00,26.84,26.9,26.82,26.87,1105400.0,19.9013,19.9457,19.8864,19.9235,1105400.0
2009-11-09 09:30:00,27.19,27.27,27.05,27.24,1053400.0,20.1608,20.2201,20.057,20.1978,1053400.0
2009-11-09 10:00:00,27.25,27.36,27.25,27.29,885500.0,20.2053,20.2868,20.2053,20.2349,885500.0
2009-11-09 10:30:00,27.29,27.37,27.26,27.36,471900.0,20.2349,20.2942,20.2127,20.2868,471900.0
2009-11-09 11:00:00,27.37,27.44,27.33,27.43,626100.0,20.2942,20.3461,20.2646,20.3387,626100.0
2009-11-09 11:30:00,27.43,27.44,27.38,27.4,500500.0,20.3387,20.3461,20.3017,20.3165,500500.0
2009-11-09 12:00:00,27.4,27.43,27.38,27.4,282700.0,20.3165,20.3387,20.3017,20.3165,282700.0
2009-11-09 12:30:00,27.4,27.42,27.38,27.41,302500.0,20.3165,20.3313,20.3017,20.3239,302500.0
2009-11-09 13:00:00,27.41,27.41,27.36,27.4,195600.0,20.3239,20.3239,20.2868,20.3165,195600.0
2009-11-09 13:30:00,27.41,27.47,27.38,27.46,502800.0,20.3239,20.3684,20.3017,20.361,502800.0
2009-11-09 14:00:00,27.46,27.48,27.43,27.48,1428800.0,20.361,20.3758,20.3387,20.3758,1428800.0
2009-11-09 14:30:00,27.48,27.52,27.47,27.49,353900.0,20.3758,20.4055,20.3684,20.3832,353900.0
2009-11-09 15:00:00,27.49,27.53,27.48,27.5,534600.0,20.3832,20.4129,20.3758,20.3906,534600.0
2009-11-09 15:30:00,27.5,27.54,27.42,27.53,2098200.0,20.3906,20.4203,20.3313,20.4129,2098200.0
2009-11-10 09:30:00,27.38,27.6,27.38,27.52,1124900.0,20.3017,20.4648,20.3017,20.4055,1124900.0
2009-11-10 10:00:00,27.51,27.54,27.45,27.53,1152800.0,20.398,20.4203,20.3536,20.4129,1152800.0
2009-11-10 10:30:00,27.54,27.55,27.31,27.32,1037900.0,20.4203,20.4277,20.2498,20.2572,1037900.0
2009-11-10 11:00:00,27.33,27.37,27.26,27.37,1126300.0,20.2646,20.2942,20.2127,20.2942,1126300.0
2009-11-10 11:30:00,27.37,27.44,27.32,27.35,663600.0,20.2942,20.3461,20.2572,20.2794,663600.0
2009-11-10 12:00:00,27.35,27.36,27.25,27.25,708300.0,20.2794,20.2868,20.2053,20.2053,708300.0
2009-11-10 12:30:00,27.25,27.38,27.24,27.38,633000.0,20.2053,20.3017,20.1978,20.3017,633000.0
2009-11-10 13:00:00,27.37,27.38,27.31,27.34,560400.0,20.2942,20.3017,20.2498,20.272,560400.0
2009-11-10 13:30:00,27.34,27.39,27.3,27.35,590000.0,20.272,20.3091,20.2423,20.2794,590000.0
2009-11-10 14:00:00,27.36,27.41,27.34,27.39,359000.0,20.2868,20.3239,20.272,20.3091,359000.0
2009-11-10 14:30:00,27.39,27.44,27.39,27.42,432900.0,20.3091,20.3461,20.3091,20.3313,432900.0
2009-11-10 15:00:00,27.42,27.48,27.38,27.45,647200.0,20.3313,20.3758,20.3017,20.3536,647200.0
2009-11-10 15:30:00,27.45,27.46,27.38,27.43,1203400.0,20.3536,20.361,20.3017,20.3387,1203400.0
2009-11-11 09:30:00,27.65,27.68,27.55,27.67,785600.0,20.5019,20.5241,20.4277,20.5167,785600.0
2009-11-11 10:00:00,27.67,27.8,27.67,27.75,769000.0,20.5167,20.6131,20.5167,20.576,769000.0
2009-11-11 10:30:00,27.75,27.75,27.49,27.56,1287500.0,20.576,20.576,20.3832,20.4351,1287500.0
2009-11-11 11:00:00,27.56,27.58,27.48,27.56,661500.0,20.4351,20.4499,20.3758,20.4351,661500.0
2009-11-11 11:30:00,27.56,27.6,27.49,27.55,667700.0,20.4351,20.4648,20.3832,20.4277,667700.0
2009-11-11 12:00:00,27.54,27.6,27.53,27.6,484500.0,20.4203,20.4648,20.4129,20.4648,484500.0
2009-11-11 12:30:00,27.6,27.65,27.56,27.56,525300.0,20.4648,20.5019,20.4351,20.4351,525300.0
2009-11-11 13:00:00,27.56,27.6,27.54,27.55,339800.0,20.4351,20.4648,20.4203,20.4277,339800.0
2009-11-11 13:30:00,27.55,27.57,27.46,27.5,790100.0,20.4277,20.4425,20.361,20.3906,790100.0
2009-11-11 14:00:00,27.51,27.57,27.5,27.54,425900.0,20.398,20.4425,20.3906,20.4203,425900.0
2009-11-11 14:30:00,27.55,27.61,27.54,27.57,336900.0,20.4277,20.4722,20.4203,20.4425,336900.0
2009-11-11 15:00:00,27.57,27.6,27.51,27.58,523200.0,20.4425,20.4648,20.398,20.4499,523200.0
2009-11-11 15:30:00,27.58,27.61,27.54,27.59,1278700.0,20.4499,20.4722,20.4203,20.4574,1278700.0
2009-11-12 09:30:00,27.53,27.67,27.44,27.65,2445200.0,20.4129,20.5167,20.3461,20.5019,2445200.0
2009-11-12 10:00:00,27.65,27.69,27.5,27.58,1282100.0,20.5019,20.5315,20.3906,20.4499,1282100.0
2009-11-12 10:30:00,27.58,27.66,27.55,27.56,793200.0,20.4499,20.5093,20.4277,20.4351,793200.0
2009-11-12 11:00:00,27.56,27.56,27.41,27.48,1124000.0,20.4351,20.4351,20.3239,20.3758,1124000.0
2009-11-12 11:30:00,27.47,27.47,27.4,27.43,433500.0,20.3684,20.3684,20.3165,20.3387,433500.0
2009-11-12 12:00:00,27.43,27.49,27.42,27.46,150400.0,20.3387,20.3832,20.3313,20.361,150400.0
2009-11-12 12:30:00,27.46,27.5,27.4,27.45,424400.0,20.361,20.3906,20.3165,20.3536,424400.0
2009-11-12 13:00:00,27.46,27.46,27.37,27.42,315900.0,20.361,20.361,20.2942,20.3313,315900.0
2009-11-12 13:30:00,27.41,27.43,27.38,27.41,234200.0,20.3239,20.3387,20.3017,20.3239,234200.0
2009-11-12 14:00:00,27.4,27.46,27.38,27.4,292700.0,20.3165,20.361,20.3017,20.3165,292700.0
2009-11-12 14:30:00,27.41,27.43,27.32,27.35,390100.0,20.3239,20.3387,20.2572,20.2794,390100.0
2009-11-12 15:00:00,27.34,27.36,27.29,27.3,686200.0,20.272,20.2868,20.2349,20.2423,686200.0
2009-11-12 15:30:00,27.3,27.33,27.22,27.31,2084500.0,20.2423,20.2646,20.183,20.2498,2084500.0
2009-11-13 09:30:00,27.34,27.45,27.16,27.28,1468700.0,20.272,20.3536,20.1385,20.2275,1468700.0
2009-11-13 10:00:00,27.27,27.46,27.24,27.38,739900.0,20.2201,20.361,20.1978,20.3017,739900.0
2009-11-13 10:30:00,27.38,27.55,27.36,27.49,745900.0,20.3017,20.4277,20.2868,20.3832,745900.0
2009-11-13 11:00:00,27.49,27.54,27.49,27.51,353400.0,20.3832,20.4203,20.3832,20.398,353400.0
2009-11-13 11:30:00,27.51,27.56,27.48,27.48,496600.0,20.398,20.4351,20.3758,20.3758,496600.0
2009-11-13 12:00:00,27.48,27.61,27.48,27.58,345500.0,20.3758,20.4722,20.3758,20.4499,345500.0
2009-11-13 12:30:00,27.59,27.6,27.56,27.59,453400.0,20.4574,20.4648,20.4351,20.4574,453400.0
2009-11-13 13:00:00,27.58,27.61,27.57,27.59,302500.0,20.4499,20.4722,20.4425,20.4574,302500.0
2009-11-13 13:30:00,27.59,27.59,27.53,27.55,319400.0,20.4574,20.4574,20.4129,20.4277,319400.0
2009-11-13 14:00:00,27.55,27.59,27.51,27.52,567400.0,20.4277,20.4574,20.398,20.4055,567400.0
2009-11-13 14:30:00,27.52,27.52,27.42,27.42,534300.0,20.4055,20.4055,20.3313,20.3313,534300.0
2009-11-13 15:00:00,27.42,27.47,27.39,27.43,710400.0,20.3313,20.3684,20.3091,20.3387,710400.0
2009-11-13 15:30:00,27.43,27.52,27.42,27.5,816100.0,20.3387,20.4055,20.3313,20.3906,816100.0
2009-11-16 09:30:00,27.55,27.98,27.55,27.94,890500.0,20.4277,20.7465,20.4277,20.7169,890500.0
2009-11-16 10:00:00,27.95,28.01,27.93,27.98,705100.0,20.7243,20.7688,20.7095,20.7465,705100.0
2009-11-16 10:30:00,27.98,28.03,27.97,28.02,670400.0,20.7465,20.7836,20.7391,20.7762,670400.0
2009-11-16 11:00:00,28.02,28.02,27.98,28.01,314700.0,20.7762,20.7762,20.7465,20.7688,314700.0
2009-11-16 11:30:00,28.01,28.09,28.01,28.08,390700.0,20.7688,20.8281,20.7688,20.8207,390700.0
2009-11-16 12:00:00,28.09,28.12,27.98,28.03,667800.0,20.8281,20.8503,20.7465,20.7836,667800.0
2009-11-16 12:30:00,28.03,28.09,28.0,28.08,508900.0,20.7836,20.8281,20.7614,20.8207,508900.0
2009-11-16 13:00:00,28.09,28.12,28.03,28.05,687400.0,20.8281,20.8503,20.7836,20.7984,687400.0
2009-11-16 13:30:00,28.04,28.11,28.04,28.11,373600.0,20.791,20.8429,20.791,20.8429,373600.0
2009-11-16 14:00:00,28.11,28.16,28.11,28.15,363800.0,20.8429,20.88,20.8429,20.8726,363800.0
2009-11-16 14:30:00,28.15,28.17,28.06,28.08,397700.0,20.8726,20.8874,20.8059,20.8207,397700.0
2009-11-16 15:00:00,28.08,28.09,27.93,27.97,1137900.0,20.8207,20.8281,20.7095,20.7391,1137900.0
2009-11-16 15:30:00,27.97,28.08,27.95,28.07,1854300.0,20.7391,20.8207,20.7243,20.8133,1854300.0
2009-11-17 09:30:00,28.15,28.15,27.89,27.97,1348500.0,20.8726,20.8726,20.6798,20.7391,1348500.0
2009-11-17 10:00:00,27.97,28.0,27.91,27.96,753800.0,20.7391,20.7614,20.6946,20.7317,753800.0
2009-11-17 10:30:00,27.96,27.96,27.82,27.89,520900.0,20.7317,20.7317,20.6279,20.6798,520900.0
2009-11-17 11:00:00,27.89,27.9,27.82,27.86,380200.0,20.6798,20.6872,20.6279,20.6576,380200.0
2009-11-17 11:30:00,27.87,27.89,27.82,27.88,369700.0,20.665,20.6798,20.6279,20.6724,369700.0
2009-11-17 12:00:00,27.87,27.96,27.85,27.93,410500.0,20.665,20.7317,20.6501,20.7095,410500.0
2009-11-17 12:30:00,27.93,27.98,27.93,27.95,319300.0,20.7095,20.7465,20.7095,20.7243,319300.0
2009-11-17 13:00:00,27.94,27.98,27.9,27.93,333100.0,20.7169,20.7465,20.6872,20.7095,333100.0
2009-11-17 13:30:00,27.93,28.01,27.93,27.95,273000.0,20.7095,20.7688,20.7095,20.7243,273000.0
2009-11-17 14:00:00,27.96,27.98,27.94,27.97,250900.0,20.7317,20.7465,20.7169,20.7391,250900.0
2009-11-17 14:30:00,27.96,28.0,27.94,27.99,315300.0,20.7317,20.7614,20.7169,20.754,315300.0
2009-11-17 15:00:00,27.99,28.04,27.97,28.02,648400.0,20.754,20.791,20.7391,20.7762,648400.0
2009-11-17 15:30:00,28.02,28.07,27.99,28.05,1084800.0,20.7762,20.8133,20.754,20.7984,1084800.0
2009-11-18 09:30:00,28.1,28.11,27.88,27.9,1037100.0,20.8355,20.8429,20.6724,20.6872,1037100.0
2009-11-18 10:00:00,27.9,27.92,27.83,27.89,324500.0,20.6872,20.7021,20.6353,20.6798,324500.0
2009-11-18 10:30:00,27.9,27.97,27.87,27.96,338100.0,20.6872,20.7391,20.665,20.7317,338100.0
2009-11-18 11:00:00,27.96,28.0,27.9,27.95,326800.0,20.7317,20.7614,20.6872,20.7243,326800.0
2009-11-18 11:30:00,27.94,27.97,27.91,27.95,292200.0,20.7169,20.7391,20.6946,20.7243,292200.0
2009-11-18 12:00:00,27.96,27.96,27.92,27.94,200200.0,20.7317,20.7317,20.7021,20.7169,200200.0
2009-11-18 12:30:00,27.93,27.94,27.84,27.85,541500.0,20.7095,20.7169,20.6427,20.6501,541500.0
2009-11-18 13:00:00,27.85,27.88,27.81,27.84,590600.0,20.6501,20.6724,20.6205,20.6427,590600.0
2009-11-18 13:30:00,27.84,27.88,27.84,27.85,289500.0,20.6427,20.6724,20.6427,20.6501,289500.0
2009-11-18 14:00:00,27.85,27.9,27.84,27.86,353100.0,20.6501,20.6872,20.6427,20.6576,353100.0
2009-11-18 14:30:00,27.86,27.88,27.8,27.83,250700.0,20.6576,20.6724,20.6131,20.6353,250700.0
2009-11-18 15:00:00,27.83,27.92,27.83,27.91,272900.0,20.6353,20.7021,20.6353,20.6946,272900.0
2009-11-18 15:30:00,27.9,27.95,27.88,27.94,816100.0,20.6872,20.7243,20.6724,20.7169,816100.0
2009-11-19 09:30:00,27.8,27.8,27.38,27.44,1347600.0,20.6131,20.6131,20.3017,20.3461,1347600.0
2009-11-19 10:00:00,27.44,27.46,27.38,27.42,1270300.0,20.3461,20.361,20.3017,20.3313,1270300.0
2009-11-19 10:30:00,27.42,27.44,27.3,27.33,1521100.0,20.3313,20.3461,20.2423,20.2646,1521100.0
2009-11-19 11:00:00,27.33,27.36,27.3,27.36,612000.0,20.2646,20.2868,20.2423,20.2868,612000.0
2009-11-19 11:30:00,27.36,27.39,27.34,27.38,624100.0,20.2868,20.3091,20.272,20.3017,624100.0
2009-11-19 12:00:00,27.38,27.43,27.37,27.42,515500.0,20.3017,20.3387,20.2942,20.3313,515500.0
2009-11-19 12:30:00,27.42,27.46,27.37,27.4,379900.0,20.3313,20.361,20.2942,20.3165,379900.0
2009-11-19 13:00:00,27.41,27.42,27.34,27.38,733600.0,20.3239,20.3313,20.272,20.3017,733600.0
2009-11-19 13:30:00,27.38,27.45,27.37,27.42,351500.0,20.3017,20.3536,20.2942,20.3313,351500.0
2009-11-19 14:00:00,27.42,27.45,27.38,27.44,399500.0,20.3313,20.3536,20.3017,20.3461,399500.0
2009-11-19 14:30:00,27.44,27.49,27.43,27.48,288000.0,20.3461,20.3832,20.3387,20.3758,288000.0
2009-11-19 15:00:00,27.48,27.5,27.44,27.47,500900.0,20.3758,20.3906,20.3461,20.3684,500900.0
2009-11-19 15:30:00,27.47,27.57,27.46,27.53,1790300.0,20.3684,20.4425,20.361,20.4129,1790300.0
2009-11-20 09:30:00,27.31,27.47,27.31,27.36,1906800.0,20.2498,20.3684,20.2498,20.2868,1906800.0
2009-11-20 10:00:00,27.36,27.4,27.3,27.39,1232100.0,20.2868,20.3165,20.2423,20.3091,1232100.0
2009-11-20 10:30:00,27.39,27.4,27.29,27.3,478300.0,20.3091,20.3165,20.2349,20.2423,478300.0
2009-11-20 11:00:00,27.3,27.36,27.27,27.28,485700.0,20.2423,20.2868,20.2201,20.2275,485700.0
2009-11-20 11:30:00,27.28,27.32,27.25,27.3,575500.0,20.2275,20.2572,20.2053,20.2423,575500.0
2009-11-20 12:00:00,27.3,27.33,27.28,27.3,391600.0,20.2423,20.2646,20.2275,20.2423,391600.0
2009-11-20 12:30:00,27.3,27.32,27.27,27.29,227600.0,20.2423,20.2572,20.2201,20.2349,227600.0
2009-11-20 13:00:00,27.29,27.3,27.26,27.28,1577100.0,20.2349,20.2423,20.2127,20.2275,1577100.0
2009-11-20 13:30:00,27.28,27.36,27.27,27.34,531500.0,20.2275,20.2868,20.2201,20.272,531500.0
2009-11-20 14:00:00,27.35,27.4,27.34,27.39,470300.0,20.2794,20.3165,20.272,20.3091,470300.0
2009-11-20 14:30:00,27.39,27.43,27.37,27.37,684900.0,20.3091,20.3387,20.2942,20.2942,684900.0
2009-11-20 15:00:00,27.37,27.45,27.37,27.44,629600.0,20.2942,20.3536,20.2942,20.3461,629600.0
2009-11-20 15:30:00,27.45,27.52,27.44,27.47,1190700.0,20.3536,20.4055,20.3461,20.3684,1190700.0
2009-11-23 09:30:00,27.83,28.06,27.7,28.05,1397500.0,20.6353,20.8059,20.5389,20.7984,1397500.0
2009-11-23 10:00:00,28.05,28.07,27.99,28.01,2005000.0,20.7984,20.8133,20.754,20.7688,2005000.0
2009-11-23 10:30:00,28.01,28.03,27.92,27.93,855100.0,20.7688,20.7836,20.7021,20.7095,855100.0
2009-11-23 11:00:00,27.93,27.97,27.91,27.92,1612900.0,20.7095,20.7391,20.6946,20.7021,1612900.0
2009-11-23 11:30:00,27.93,27.95,27.89,27.9,197900.0,20.7095,20.7243,20.6798,20.6872,197900.0
2009-11-23 12:00:00,27.89,27.91,27.85,27.85,1124100.0,20.6798,20.6946,20.6501,20.6501,1124100.0
2009-11-23 12:30:00,27.84,27.9,27.82,27.87,231200.0,20.6427,20.6872,20.6279,20.665,231200.0
2009-11-23 13:00:00,27.87,27.9,27.85,27.88,639400.0,20.665,20.6872,20.6501,20.6724,639400.0
2009-11-23 13:30:00,27.88,27.9,27.82,27.84,223000.0,20.6724,20.6872,20.6279,20.6427,223000.0
2009-11-23 14:00:00,27.84,27.86,27.79,27.82,464400.0,20.6427,20.6576,20.6057,20.6279,464400.0
2009-11-23 14:30:00,27.82,27.85,27.81,27.81,145600.0,20.6279,20.6501,20.6205,20.6205,145600.0
2009-11-23 15:00:00,27.82,27.86,27.81,27.83,399000.0,20.6279,20.6576,20.6205,20.6353,399000.0
2009-11-23 15:30:00,27.83,27.86,27.76,27.84,2089000.0,20.6353,20.6576,20.5834,20.6427,2089000.0
2009-11-24 09:30:00,27.87,27.88,27.57,27.58,1643500.0,20.665,20.6724,20.4425,20.4499,1643500.0
2009-11-24 10:00:00,27.58,27.72,27.55,27.65,917200.0,20.4499,20.5538,20.4277,20.5019,917200.0
2009-11-24 10:30:00,27.64,27.84,27.64,27.75,772000.0,20.4944,20.6427,20.4944,20.576,772000.0
2009-11-24 11:00:00,27.76,27.76,27.66,27.67,630500.0,20.5834,20.5834,20.5093,20.5167,630500.0
2009-11-24 11:30:00,27.67,27.72,27.64,27.71,295300.0,20.5167,20.5538,20.4944,20.5463,295300.0
2009-11-24 12:00:00,27.72,27.74,27.69,27.7,461500.0,20.5538,20.5686,20.5315,20.5389,461500.0
2009-11-24 12:30:00,27.7,27.72,27.65,27.66,249900.0,20.5389,20.5538,20.5019,20.5093,249900.0
2009-11-24 13:00:00,27.66,27.72,27.66,27.69,104000.0,20.5093,20.5538,20.5093,20.5315,104000.0
2009-11-24 13:30:00,27.7,27.71,27.67,27.69,175400.0,20.5389,20.5463,20.5167,20.5315,175400.0
2009-11-24 14:00:00,27.69,27.74,27.66,27.74,424400.0,20.5315,20.5686,20.5093,20.5686,424400.0
2009-11-24 14:30:00,27.74,27.81,27.73,27.79,388000.0,20.5686,20.6205,20.5612,20.6057,388000.0
2009-11-24 15:00:00,27.79,27.8,27.75,27.77,684800.0,20.6057,20.6131,20.576,20.5908,684800.0
2009-11-24 15:30:00,27.76,27.78,27.71,27.76,1301700.0,20.5834,20.5982,20.5463,20.5834,1301700.0
2009-11-25 09:30:00,27.82,27.82,27.71,27.74,1026600.0,20.6279,20.6279,20.5463,20.5686,1026600.0
2009-11-25 10:00:00,27.75,27.84,27.75,27.77,871200.0,20.576,20.6427,20.576,20.5908,871200.0
2009-11-25 10:30:00,27.77,27.91,27.77,27.87,643600.0,20.5908,20.6946,20.5908,20.665,643600.0
2009-11-25 11:00:00,27.88,27.96,27.87,27.93,278200.0,20.6724,20.7317,20.665,20.7095,278200.0
2009-11-25 11:30:00,27.94,27.96,27.93,27.94,287900.0,20.7169,20.7317,20.7095,20.7169,287900.0
2009-11-25 12:00:00,27.94,27.95,27.87,27.9,493000.0,20.7169,20.7243,20.665,20.6872,493000.0
2009-11-25 12:30:00,27.89,27.9,27.85,27.9,549600.0,20.6798,20.6872,20.6501,20.6872,549600.0
2009-11-25 13:00:00,27.89,27.92,27.89,27.92,141800.0,20.6798,20.7021,20.6798,20.7021,141800.0
2009-11-25 13:30:00,27.92,27.93,27.9,27.92,154800.0,20.7021,20.7095,20.6872,20.7021,154800.0
2009-11-25 14:00:00,27.91,27.95,27.9,27.95,155500.0,20.6946,20.7243,20.6872,20.7243,155500.0
2009-11-25 14:30:00,27.95,27.97,27.93,27.95,145300.0,20.7243,20.7391,20.7095,20.7243,145300.0
2009-11-25 15:00:00,27.94,27.95,27.92,27.94,338300.0,20.7169,20.7243,20.7021,20.7169,338300.0
2009-11-25 15:30:00,27.94,27.96,27.91,27.94,843800.0,20.7169,20.7317,20.6946,20.7169,843800.0
2009-11-27 09:30:00,27.28,27.37,27.04,27.35,1612400.0,20.2275,20.2942,20.0496,20.2794,1612400.0
2009-11-27 10:00:00,27.34,27.5,27.33,27.44,2265500.0,20.272,20.3906,20.2646,20.3461,2265500.0
2009-11-27 10:30:00,27.44,27.63,27.41,27.59,1067600.0,20.3461,20.487,20.3239,20.4574,1067600.0
2009-11-27 11:00:00,27.59,27.69,27.5,27.53,1008500.0,20.4574,20.5315,20.3906,20.4129,1008500.0
2009-11-27 11:30:00,27.53,27.6,27.5,27.59,774000.0,20.4129,20.4648,20.3906,20.4574,774000.0
2009-11-27 12:00:00,27.59,27.59,27.47,27.5,1225600.0,20.4574,20.4574,20.3684,20.3906,1225600.0
2009-11-27 12:30:00,27.5,27.67,27.48,27.5,1851200.0,20.3906,20.5167,20.3758,20.3906,1851200.0
2009-11-27 13:00:00,27.51,27.52,27.36,27.36,249900.0,20.398,20.4055,20.2868,20.2868,249900.0
2009-11-27 13:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-30 09:30:00,27.45,27.56,27.32,27.54,3197400.0,20.3536,20.4351,20.2572,20.4203,3197400.0
2009-11-30 10:00:00,27.55,27.64,27.55,27.61,893300.0,20.4277,20.4944,20.4277,20.4722,893300.0
2009-11-30 10:30:00,27.61,27.65,27.5,27.52,663000.0,20.4722,20.5019,20.3906,20.4055,663000.0
2009-11-30 11:00:00,27.51,27.51,27.34,27.36,1082700.0,20.398,20.398,20.272,20.2868,1082700.0
2009-11-30 11:30:00,27.36,27.39,27.3,27.35,427100.0,20.2868,20.3091,20.2423,20.2794,427100.0
2009-11-30 12:00:00,27.35,27.44,27.34,27.42,290300.0,20.2794,20.3461,20.272,20.3313,290300.0
2009-11-30 12:30:00,27.43,27.43,27.35,27.35,379600.0,20.3387,20.3387,20.2794,20.2794,379600.0
2009-11-30 13:00:00,27.35,27.41,27.33,27.41,246700.0,20.2794,20.3239,20.2646,20.3239,246700.0
2009-11-30 13:30:00,27.41,27.44,27.36,27.43,1245800.0,20.3239,20.3461,20.2868,20.3387,1245800.0
2009-11-30 14:00:00,27.42,27.43,27.38,27.4,404300.0,20.3313,20.3387,20.3017,20.3165,404300.0
2009-11-30 14:30:00,27.4,27.44,27.37,27.4,393100.0,20.3165,20.3461,20.2942,20.3165,393100.0
2009-11-30 15:00:00,27.4,27.52,27.38,27.51,842900.0,20.3165,20.4055,20.3017,20.398,842900.0
2009-11-30 15:30:00,27.5,27.58,27.49,27.54,2192700.0,20.3906,20.4499,20.3832,20.4203,2192700.0
2009-12-01 09:30:00,27.81,28.0,27.71,27.9,1215500.0,20.6205,20.7614,20.5463,20.6872,1215500.0
2009-12-01 10:00:00,27.9,27.94,27.82,27.87,1831600.0,20.6872,20.7169,20.6279,20.665,1831600.0
2009-12-01 10:30:00,27.87,27.93,27.84,27.86,491200.0,20.665,20.7095,20.6427,20.6576,491200.0
2009-12-01 11:00:00,27.86,27.98,27.86,27.97,512700.0,20.6576,20.7465,20.6576,20.7391,512700.0
2009-12-01 11:30:00,27.97,27.99,27.94,27.97,212200.0,20.7391,20.754,20.7169,20.7391,212200.0
2009-12-01 12:00:00,27.97,27.99,27.94,27.94,287700.0,20.7391,20.754,20.7169,20.7169,287700.0
2009-12-01 12:30:00,27.94,27.97,27.94,27.95,131200.0,20.7169,20.7391,20.7169,20.7243,131200.0
2009-12-01 13:00:00,27.96,28.03,27.94,28.01,274900.0,20.7317,20.7836,20.7169,20.7688,274900.0
2009-12-01 13:30:00,28.01,28.06,28.01,28.02,259700.0,20.7688,20.8059,20.7688,20.7762,259700.0
2009-12-01 14:00:00,28.02,28.04,27.99,28.01,129900.0,20.7762,20.791,20.754,20.7688,129900.0
2009-12-01 14:30:00,28.01,28.05,27.95,27.98,441000.0,20.7688,20.7984,20.7243,20.7465,441000.0
2009-12-01 15:00:00,27.98,28.02,27.94,27.98,537500.0,20.7465,20.7762,20.7169,20.7465,537500.0
2009-12-01 15:30:00,27.98,27.99,27.91,27.95,1566200.0,20.7465,20.754,20.6946,20.7243,1566200.0
2009-12-02 09:30:00,27.96,28.04,27.9,27.97,936300.0,20.7317,20.791,20.6872,20.7391,936300.0
2009-12-02 10:00:00,27.98,28.14,27.97,28.05,498500.0,20.7465,20.8652,20.7391,20.7984,498500.0
2009-12-02 10:30:00,28.05,28.07,28.01,28.03,373600.0,20.7984,20.8133,20.7688,20.7836,373600.0
2009-12-02 11:00:00,28.02,28.03,27.9,27.92,488300.0,20.7762,20.7836,20.6872,20.7021,488300.0
2009-12-02 11:30:00,27.92,27.96,27.89,27.9,160900.0,20.7021,20.7317,20.6798,20.6872,160900.0
2009-12-02 12:00:00,27.91,27.93,27.78,27.83,257900.0,20.6946,20.7095,20.5982,20.6353,257900.0
2009-12-02 12:30:00,27.83,27.87,27.82,27.87,215700.0,20.6353,20.665,20.6279,20.665,215700.0
2009-12-02 13:00:00,27.87,27.89,27.83,27.84,606800.0,20.665,20.6798,20.6353,20.6427,606800.0
2009-12-02 13:30:00,27.84,27.88,27.83,27.87,508600.0,20.6427,20.6724,20.6353,20.665,508600.0
2009-12-02 14:00:00,27.86,27.89,27.81,27.87,335500.0,20.6576,20.6798,20.6205,20.665,335500.0
2009-12-02 14:30:00,27.88,27.92,27.86,27.87,470200.0,20.6724,20.7021,20.6576,20.665,470200.0
2009-12-02 15:00:00,27.88,27.89,27.84,27.86,355300.0,20.6724,20.6798,20.6427,20.6576,355300.0
2009-12-02 15:30:00,27.86,27.94,27.85,27.9,916700.0,20.6576,20.7169,20.6501,20.6872,916700.0
2009-12-03 09:30:00,27.97,28.14,27.94,28.02,903800.0,20.7391,20.8652,20.7169,20.7762,903800.0
2009-12-03 10:00:00,28.02,28.02,27.87,27.95,888800.0,20.7762,20.7762,20.665,20.7243,888800.0
2009-12-03 10:30:00,27.94,27.98,27.85,27.98,413600.0,20.7169,20.7465,20.6501,20.7465,413600.0
2009-12-03 11:00:00,27.98,28.0,27.94,27.98,538200.0,20.7465,20.7614,20.7169,20.7465,538200.0
2009-12-03 11:30:00,27.98,27.99,27.91,27.93,230300.0,20.7465,20.754,20.6946,20.7095,230300.0
2009-12-03 12:00:00,27.92,27.97,27.9,27.94,377800.0,20.7021,20.7391,20.6872,20.7169,377800.0
2009-12-03 12:30:00,27.95,27.99,27.93,27.98,257300.0,20.7243,20.754,20.7095,20.7465,257300.0
2009-12-03 13:00:00,27.98,27.99,27.95,27.97,221600.0,20.7465,20.754,20.7243,20.7391,221600.0
2009-12-03 13:30:00,27.98,28.0,27.96,27.98,138100.0,20.7465,20.7614,20.7317,20.7465,138100.0
2009-12-03 14:00:00,27.99,28.0,27.95,27.97,207600.0,20.754,20.7614,20.7243,20.7391,207600.0
2009-12-03 14:30:00,27.96,27.99,27.92,27.93,887100.0,20.7317,20.754,20.7021,20.7095,887100.0
2009-12-03 15:00:00,27.93,27.96,27.9,27.9,409300.0,20.7095,20.7317,20.6872,20.6872,409300.0
2009-12-03 15:30:00,27.91,27.93,27.69,27.74,1194900.0,20.6946,20.7095,20.5315,20.5686,1194900.0
2009-12-04 09:30:00,28.25,28.37,28.1,28.31,1295000.0,20.9467,21.0357,20.8355,20.9912,1295000.0
2009-12-04 10:00:00,28.32,28.33,28.21,28.27,1341700.0,20.9986,21.0061,20.9171,20.9616,1341700.0
2009-12-04 10:30:00,28.28,28.33,28.21,28.24,690900.0,20.969,21.0061,20.9171,20.9393,690900.0
2009-12-04 11:00:00,28.23,28.25,28.11,28.11,667900.0,20.9319,20.9467,20.8429,20.8429,667900.0
2009-12-04 11:30:00,28.1,28.1,27.78,27.96,1865600.0,20.8355,20.8355,20.5982,20.7317,1865600.0
2009-12-04 12:00:00,27.95,28.06,27.94,28.03,696100.0,20.7243,20.8059,20.7169,20.7836,696100.0
2009-12-04 12:30:00,28.03,28.13,28.03,28.1,357500.0,20.7836,20.8578,20.7836,20.8355,357500.0
2009-12-04 13:00:00,28.09,28.15,28.05,28.05,370400.0,20.8281,20.8726,20.7984,20.7984,370400.0
2009-12-04 13:30:00,28.05,28.09,27.95,27.96,671800.0,20.7984,20.8281,20.7243,20.7317,671800.0
2009-12-04 14:00:00,27.96,28.0,27.87,27.92,479800.0,20.7317,20.7614,20.665,20.7021,479800.0
2009-12-04 14:30:00,27.93,28.07,27.93,28.05,373200.0,20.7095,20.8133,20.7095,20.7984,373200.0
2009-12-04 15:00:00,28.04,28.16,28.02,28.11,1123700.0,20.791,20.88,20.7762,20.8429,1123700.0
2009-12-04 15:30:00,28.12,28.17,28.05,28.15,1624700.0,20.8503,20.8874,20.7984,20.8726,1624700.0
2009-12-07 09:30:00,28.12,28.28,28.09,28.26,1127500.0,20.8503,20.969,20.8281,20.9542,1127500.0
2009-12-07 10:00:00,28.25,28.27,28.15,28.19,700500.0,20.9467,20.9616,20.8726,20.9023,700500.0
2009-12-07 10:30:00,28.19,28.22,28.12,28.15,497900.0,20.9023,20.9245,20.8503,20.8726,497900.0
2009-12-07 11:00:00,28.15,28.16,28.11,28.14,268400.0,20.8726,20.88,20.8429,20.8652,268400.0
2009-12-07 11:30:00,28.12,28.18,28.11,28.17,367600.0,20.8503,20.8948,20.8429,20.8874,367600.0
2009-12-07 12:00:00,28.17,28.19,28.15,28.15,276400.0,20.8874,20.9023,20.8726,20.8726,276400.0
2009-12-07 12:30:00,28.16,28.24,28.15,28.2,392200.0,20.88,20.9393,20.8726,20.9097,392200.0
2009-12-07 13:00:00,28.19,28.24,28.18,28.22,188100.0,20.9023,20.9393,20.8948,20.9245,188100.0
2009-12-07 13:30:00,28.22,28.23,28.18,28.2,411200.0,20.9245,20.9319,20.8948,20.9097,411200.0
2009-12-07 14:00:00,28.2,28.22,28.15,28.16,232500.0,20.9097,20.9245,20.8726,20.88,232500.0
2009-12-07 14:30:00,28.16,28.17,28.05,28.09,420100.0,20.88,20.8874,20.7984,20.8281,420100.0
2009-12-07 15:00:00,28.09,28.15,28.07,28.1,555300.0,20.8281,20.8726,20.8133,20.8355,555300.0
2009-12-07 15:30:00,28.11,28.18,28.11,28.12,1025100.0,20.8429,20.8948,20.8429,20.8503,1025100.0
2009-12-08 09:30:00,27.87,27.98,27.46,27.78,2507700.0,20.665,20.7465,20.361,20.5982,2507700.0
2009-12-08 10:00:00,27.79,27.89,27.74,27.85,2381400.0,20.6057,20.6798,20.5686,20.6501,2381400.0
2009-12-08 10:30:00,27.86,27.86,27.76,27.8,1476500.0,20.6576,20.6576,20.5834,20.6131,1476500.0
2009-12-08 11:00:00,27.81,27.91,27.79,27.9,527300.0,20.6205,20.6946,20.6057,20.6872,527300.0
2009-12-08 11:30:00,27.9,27.97,27.86,27.88,593400.0,20.6872,20.7391,20.6576,20.6724,593400.0
2009-12-08 12:00:00,27.87,27.89,27.78,27.8,423900.0,20.665,20.6798,20.5982,20.6131,423900.0
2009-12-08 12:30:00,27.81,27.86,27.78,27.86,298800.0,20.6205,20.6576,20.5982,20.6576,298800.0
2009-12-08 13:00:00,27.85,27.88,27.74,27.75,150700.0,20.6501,20.6724,20.5686,20.576,150700.0
2009-12-08 13:30:00,27.76,27.82,27.75,27.78,149400.0,20.5834,20.6279,20.576,20.5982,149400.0
2009-12-08 14:00:00,27.78,27.81,27.71,27.73,366600.0,20.5982,20.6205,20.5463,20.5612,366600.0
2009-12-08 14:30:00,27.73,27.76,27.67,27.69,772600.0,20.5612,20.5834,20.5167,20.5315,772600.0
2009-12-08 15:00:00,27.69,27.78,27.69,27.77,637200.0,20.5315,20.5982,20.5315,20.5908,637200.0
2009-12-08 15:30:00,27.76,27.79,27.73,27.76,1526700.0,20.5834,20.6057,20.5612,20.5834,1526700.0
2009-12-09 09:30:00,27.78,27.78,27.49,27.63,992800.0,20.5982,20.5982,20.3832,20.487,992800.0
2009-12-09 10:00:00,27.64,27.67,27.55,27.59,730200.0,20.4944,20.5167,20.4277,20.4574,730200.0
2009-12-09 10:30:00,27.59,27.79,27.53,27.68,733200.0,20.4574,20.6057,20.4129,20.5241,733200.0
2009-12-09 11:00:00,27.69,27.73,27.68,27.7,347400.0,20.5315,20.5612,20.5241,20.5389,347400.0
2009-12-09 11:30:00,27.7,27.7,27.63,27.67,201600.0,20.5389,20.5389,20.487,20.5167,201600.0
2009-12-09 12:00:00,27.67,27.68,27.59,27.63,188500.0,20.5167,20.5241,20.4574,20.487,188500.0
2009-12-09 12:30:00,27.63,27.66,27.6,27.64,230800.0,20.487,20.5093,20.4648,20.4944,230800.0
2009-12-09 13:00:00,27.64,27.64,27.56,27.59,601200.0,20.4944,20.4944,20.4351,20.4574,601200.0
2009-12-09 13:30:00,27.59,27.61,27.53,27.56,574100.0,20.4574,20.4722,20.4129,20.4351,574100.0
2009-12-09 14:00:00,27.56,27.64,27.56,27.6,255100.0,20.4351,20.4944,20.4351,20.4648,255100.0
2009-12-09 14:30:00,27.6,27.7,27.59,27.67,435500.0,20.4648,20.5389,20.4574,20.5167,435500.0
2009-12-09 15:00:00,27.67,27.78,27.67,27.74,542000.0,20.5167,20.5982,20.5167,20.5686,542000.0
2009-12-09 15:30:00,27.74,27.78,27.71,27.76,1354800.0,20.5686,20.5982,20.5463,20.5834,1354800.0
2009-12-10 09:30:00,27.95,28.11,27.87,28.0,803500.0,20.7243,20.8429,20.665,20.7614,803500.0
2009-12-10 10:00:00,28.0,28.01,27.88,27.96,673600.0,20.7614,20.7688,20.6724,20.7317,673600.0
2009-12-10 10:30:00,27.96,27.97,27.9,27.93,430300.0,20.7317,20.7391,20.6872,20.7095,430300.0
2009-12-10 11:00:00,27.92,27.97,27.9,27.93,311000.0,20.7021,20.7391,20.6872,20.7095,311000.0
2009-12-10 11:30:00,27.92,27.94,27.89,27.9,280600.0,20.7021,20.7169,20.6798,20.6872,280600.0
2009-12-10 12:00:00,27.9,27.94,27.89,27.9,527800.0,20.6872,20.7169,20.6798,20.6872,527800.0
2009-12-10 12:30:00,27.9,27.96,27.9,27.96,308700.0,20.6872,20.7317,20.6872,20.7317,308700.0
2009-12-10 13:00:00,27.95,27.96,27.88,27.91,306600.0,20.7243,20.7317,20.6724,20.6946,306600.0
2009-12-10 13:30:00,27.9,27.94,27.9,27.94,174500.0,20.6872,20.7169,20.6872,20.7169,174500.0
2009-12-10 14:00:00,27.94,27.97,27.92,27.97,176100.0,20.7169,20.7391,20.7021,20.7391,176100.0
2009-12-10 14:30:00,27.97,27.97,27.93,27.93,318000.0,20.7391,20.7391,20.7095,20.7095,318000.0
2009-12-10 15:00:00,27.93,27.94,27.82,27.84,811500.0,20.7095,20.7169,20.6279,20.6427,811500.0
2009-12-10 15:30:00,27.83,27.9,27.82,27.89,922700.0,20.6353,20.6872,20.6279,20.6798,922700.0
2009-12-11 09:30:00,28.05,28.23,27.9,28.12,1932400.0,20.7984,20.9319,20.6872,20.8503,1932400.0
2009-12-11 10:00:00,28.12,28.12,28.03,28.07,790600.0,20.8503,20.8503,20.7836,20.8133,790600.0
2009-12-11 10:30:00,28.07,28.13,28.04,28.12,214500.0,20.8133,20.8578,20.791,20.8503,214500.0
2009-12-11 11:00:00,28.12,28.12,27.99,28.01,302000.0,20.8503,20.8503,20.754,20.7688,302000.0
2009-12-11 11:30:00,28.01,28.04,27.97,28.03,176400.0,20.7688,20.791,20.7391,20.7836,176400.0
2009-12-11 12:00:00,28.03,28.1,28.02,28.08,163900.0,20.7836,20.8355,20.7762,20.8207,163900.0
2009-12-11 12:30:00,28.09,28.15,28.08,28.15,110400.0,20.8281,20.8726,20.8207,20.8726,110400.0
2009-12-11 13:00:00,28.15,28.17,28.13,28.16,137700.0,20.8726,20.8874,20.8578,20.88,137700.0
2009-12-11 13:30:00,28.17,28.19,28.15,28.15,194400.0,20.8874,20.9023,20.8726,20.8726,194400.0
2009-12-11 14:00:00,28.15,28.22,28.15,28.2,414600.0,20.8726,20.9245,20.8726,20.9097,414600.0
2009-12-11 14:30:00,28.2,28.2,28.14,28.16,401500.0,20.9097,20.9097,20.8652,20.88,401500.0
2009-12-11 15:00:00,28.15,28.2,28.15,28.18,470800.0,20.8726,20.9097,20.8726,20.8948,470800.0
2009-12-11 15:30:00,28.19,28.21,28.1,28.16,1038700.0,20.9023,20.9171,20.8355,20.88,1038700.0
2009-12-14 09:30:00,28.31,28.42,28.31,28.38,521700.0,20.9912,21.0728,20.9912,21.0431,521700.0
2009-12-14 10:00:00,28.38,28.4,28.34,28.39,867400.0,21.0431,21.058,21.0135,21.0505,867400.0
2009-12-14 10:30:00,28.4,28.44,28.37,28.39,286800.0,21.058,21.0876,21.0357,21.0505,286800.0
2009-12-14 11:00:00,28.39,28.45,28.38,28.45,319700.0,21.0505,21.095,21.0431,21.095,319700.0
2009-12-14 11:30:00,28.44,28.49,28.43,28.44,181400.0,21.0876,21.1247,21.0802,21.0876,181400.0
2009-12-14 12:00:00,28.44,28.48,28.44,28.48,187600.0,21.0876,21.1173,21.0876,21.1173,187600.0
2009-12-14 12:30:00,28.48,28.51,28.46,28.47,147200.0,21.1173,21.1395,21.1024,21.1099,147200.0
2009-12-14 13:00:00,28.47,28.48,28.42,28.45,138600.0,21.1099,21.1173,21.0728,21.095,138600.0
2009-12-14 13:30:00,28.45,28.47,28.39,28.46,274200.0,21.095,21.1099,21.0505,21.1024,274200.0
2009-12-14 14:00:00,28.46,28.47,28.43,28.46,174500.0,21.1024,21.1099,21.0802,21.1024,174500.0
2009-12-14 14:30:00,28.46,28.5,28.46,28.49,302400.0,21.1024,21.1321,21.1024,21.1247,302400.0
2009-12-14 15:00:00,28.49,28.5,28.46,28.48,348700.0,21.1247,21.1321,21.1024,21.1173,348700.0
2009-12-14 15:30:00,28.48,28.51,28.47,28.51,1842900.0,21.1173,21.1395,21.1099,21.1395,1842900.0
2009-12-15 09:30:00,28.44,28.44,28.32,28.34,676500.0,21.0876,21.0876,20.9986,21.0135,676500.0
2009-12-15 10:00:00,28.33,28.46,28.33,28.45,389500.0,21.0061,21.1024,21.0061,21.095,389500.0
2009-12-15 10:30:00,28.46,28.54,28.45,28.48,327400.0,21.1024,21.1618,21.095,21.1173,327400.0
2009-12-15 11:00:00,28.49,28.5,28.46,28.48,295900.0,21.1247,21.1321,21.1024,21.1173,295900.0
2009-12-15 11:30:00,28.48,28.51,28.45,28.49,310700.0,21.1173,21.1395,21.095,21.1247,310700.0
2009-12-15 12:00:00,28.5,28.52,28.48,28.49,194100.0,21.1321,21.1469,21.1173,21.1247,194100.0
2009-12-15 12:30:00,28.49,28.49,28.45,28.49,104600.0,21.1247,21.1247,21.095,21.1247,104600.0
2009-12-15 13:00:00,28.48,28.49,28.44,28.44,200700.0,21.1173,21.1247,21.0876,21.0876,200700.0
2009-12-15 13:30:00,28.44,28.46,28.42,28.45,116500.0,21.0876,21.1024,21.0728,21.095,116500.0
2009-12-15 14:00:00,28.45,28.47,28.43,28.46,127400.0,21.095,21.1099,21.0802,21.1024,127400.0
2009-12-15 14:30:00,28.46,28.49,28.45,28.48,401800.0,21.1024,21.1247,21.095,21.1173,401800.0
2009-12-15 15:00:00,28.48,28.56,28.41,28.44,1298200.0,21.1173,21.1766,21.0654,21.0876,1298200.0
2009-12-15 15:30:00,28.44,28.44,28.33,28.43,1204100.0,21.0876,21.0876,21.0061,21.0802,1204100.0
2009-12-16 09:30:00,28.42,28.55,28.38,28.52,917100.0,21.0728,21.1692,21.0431,21.1469,917100.0
2009-12-16 10:00:00,28.52,28.53,28.37,28.4,708900.0,21.1469,21.1544,21.0357,21.058,708900.0
2009-12-16 10:30:00,28.41,28.47,28.41,28.46,325300.0,21.0654,21.1099,21.0654,21.1024,325300.0
2009-12-16 11:00:00,28.45,28.5,28.44,28.49,160700.0,21.095,21.1321,21.0876,21.1247,160700.0
2009-12-16 11:30:00,28.48,28.51,28.45,28.46,109600.0,21.1173,21.1395,21.095,21.1024,109600.0
2009-12-16 12:00:00,28.45,28.47,28.43,28.46,601300.0,21.095,21.1099,21.0802,21.1024,601300.0
2009-12-16 12:30:00,28.46,28.47,28.42,28.43,68000.0,21.1024,21.1099,21.0728,21.0802,68000.0
2009-12-16 13:00:00,28.42,28.47,28.42,28.47,76000.0,21.0728,21.1099,21.0728,21.1099,76000.0
2009-12-16 13:30:00,28.46,28.47,28.43,28.43,114900.0,21.1024,21.1099,21.0802,21.0802,114900.0
2009-12-16 14:00:00,28.43,28.49,28.37,28.44,885000.0,21.0802,21.1247,21.0357,21.0876,885000.0
2009-12-16 14:30:00,28.44,28.44,28.33,28.36,544200.0,21.0876,21.0876,21.0061,21.0283,544200.0
2009-12-16 15:00:00,28.35,28.39,28.28,28.28,457500.0,21.0209,21.0505,20.969,20.969,457500.0
2009-12-16 15:30:00,28.28,28.36,28.28,28.35,1383000.0,20.969,21.0283,20.969,21.0209,1383000.0
2009-12-17 09:30:00,28.23,28.23,28.01,28.02,1713400.0,20.9319,20.9319,20.7688,20.7762,1713400.0
2009-12-17 10:00:00,28.02,28.13,28.01,28.1,605600.0,20.7762,20.8578,20.7688,20.8355,605600.0
2009-12-17 10:30:00,28.11,28.22,28.08,28.21,1012700.0,20.8429,20.9245,20.8207,20.9171,1012700.0
2009-12-17 11:00:00,28.2,28.24,28.15,28.17,544500.0,20.9097,20.9393,20.8726,20.8874,544500.0
2009-12-17 11:30:00,28.17,28.17,28.08,28.11,476900.0,20.8874,20.8874,20.8207,20.8429,476900.0
2009-12-17 12:00:00,28.11,28.14,28.08,28.09,133700.0,20.8429,20.8652,20.8207,20.8281,133700.0
2009-12-17 12:30:00,28.08,28.09,28.0,28.04,359400.0,20.8207,20.8281,20.7614,20.791,359400.0
2009-12-17 13:00:00,28.05,28.09,28.04,28.08,182400.0,20.7984,20.8281,20.791,20.8207,182400.0
2009-12-17 13:30:00,28.08,28.1,28.04,28.08,336200.0,20.8207,20.8355,20.791,20.8207,336200.0
2009-12-17 14:00:00,28.08,28.13,28.07,28.11,367000.0,20.8207,20.8578,20.8133,20.8429,367000.0
2009-12-17 14:30:00,28.12,28.17,28.11,28.12,273600.0,20.8503,20.8874,20.8429,20.8503,273600.0
2009-12-17 15:00:00,28.13,28.15,28.09,28.1,350100.0,20.8578,20.8726,20.8281,20.8355,350100.0
2009-12-17 15:30:00,28.09,28.14,28.04,28.06,1993000.0,20.8281,20.8652,20.791,20.8059,1993000.0
2009-12-18 09:30:00,28.03,28.07,27.94,27.94,634200.0,20.9184,20.9482,20.8512,20.8512,634200.0
2009-12-18 10:00:00,27.95,28.0,27.9,27.93,618300.0,20.8587,20.896,20.8213,20.8437,618300.0
2009-12-18 10:30:00,27.92,27.92,27.83,27.85,445000.0,20.8363,20.8363,20.7691,20.784,445000.0
2009-12-18 11:00:00,27.86,27.87,27.7,27.75,563600.0,20.7915,20.799,20.6721,20.7094,563600.0
2009-12-18 11:30:00,27.75,27.76,27.67,27.75,378500.0,20.7094,20.7169,20.6497,20.7094,378500.0
2009-12-18 12:00:00,27.75,27.82,27.72,27.8,487900.0,20.7094,20.7616,20.687,20.7467,487900.0
2009-12-18 12:30:00,27.8,27.83,27.79,27.82,313500.0,20.7467,20.7691,20.7393,20.7616,313500.0
2009-12-18 13:00:00,27.82,27.88,27.81,27.86,994100.0,20.7616,20.8064,20.7542,20.7915,994100.0
2009-12-18 13:30:00,27.87,27.88,27.82,27.83,660900.0,20.799,20.8064,20.7616,20.7691,660900.0
2009-12-18 14:00:00,27.84,27.86,27.8,27.82,389300.0,20.7766,20.7915,20.7467,20.7616,389300.0
2009-12-18 14:30:00,27.81,27.84,27.8,27.82,336300.0,20.7542,20.7766,20.7467,20.7616,336300.0
2009-12-18 15:00:00,27.83,27.83,27.77,27.77,475800.0,20.7691,20.7691,20.7243,20.7243,475800.0
2009-12-18 15:30:00,27.77,27.84,27.74,27.84,1524300.0,20.7243,20.7766,20.7019,20.7766,1524300.0
2009-12-21 09:30:00,28.05,28.14,28.0,28.03,566800.0,20.9333,21.0005,20.896,20.9184,566800.0
2009-12-21 10:00:00,28.04,28.12,28.03,28.07,349800.0,20.9258,20.9855,20.9184,20.9482,349800.0
2009-12-21 10:30:00,28.07,28.1,28.02,28.02,326300.0,20.9482,20.9706,20.9109,20.9109,326300.0
2009-12-21 11:00:00,28.03,28.08,28.02,28.04,243000.0,20.9184,20.9557,20.9109,20.9258,243000.0
2009-12-21 11:30:00,28.03,28.1,28.03,28.09,87200.0,20.9184,20.9706,20.9184,20.9631,87200.0
2009-12-21 12:00:00,28.08,28.13,28.08,28.09,117700.0,20.9557,20.993,20.9557,20.9631,117700.0
2009-12-21 12:30:00,28.09,28.1,28.04,28.06,253000.0,20.9631,20.9706,20.9258,20.9407,253000.0
2009-12-21 13:00:00,28.07,28.07,28.02,28.04,202800.0,20.9482,20.9482,20.9109,20.9258,202800.0
2009-12-21 13:30:00,28.05,28.08,28.03,28.06,2417100.0,20.9333,20.9557,20.9184,20.9407,2417100.0
2009-12-21 14:00:00,28.06,28.09,28.04,28.07,915200.0,20.9407,20.9631,20.9258,20.9482,915200.0
2009-12-21 14:30:00,28.07,28.07,28.04,28.06,889800.0,20.9482,20.9482,20.9258,20.9407,889800.0
2009-12-21 15:00:00,28.06,28.06,27.97,28.01,1109600.0,20.9407,20.9407,20.8736,20.9034,1109600.0
2009-12-21 15:30:00,28.01,28.05,28.01,28.05,1076000.0,20.9034,20.9333,20.9034,20.9333,1076000.0
2009-12-22 09:30:00,28.07,28.19,28.03,28.1,479200.0,20.9482,21.0378,20.9184,20.9706,479200.0
2009-12-22 10:00:00,28.11,28.24,28.1,28.18,613300.0,20.9781,21.0751,20.9706,21.0303,613300.0
2009-12-22 10:30:00,28.18,28.18,28.09,28.1,430600.0,21.0303,21.0303,20.9631,20.9706,430600.0
2009-12-22 11:00:00,28.09,28.1,28.05,28.05,282600.0,20.9631,20.9706,20.9333,20.9333,282600.0
2009-12-22 11:30:00,28.05,28.06,28.02,28.04,252400.0,20.9333,20.9407,20.9109,20.9258,252400.0
2009-12-22 12:00:00,28.05,28.06,28.04,28.04,122600.0,20.9333,20.9407,20.9258,20.9258,122600.0
2009-12-22 12:30:00,28.05,28.08,28.03,28.06,179600.0,20.9333,20.9557,20.9184,20.9407,179600.0
2009-12-22 13:00:00,28.07,28.11,28.06,28.08,208300.0,20.9482,20.9781,20.9407,20.9557,208300.0
2009-12-22 13:30:00,28.08,28.11,28.07,28.11,433900.0,20.9557,20.9781,20.9482,20.9781,433900.0
2009-12-22 14:00:00,28.11,28.11,28.07,28.08,484800.0,20.9781,20.9781,20.9482,20.9557,484800.0
2009-12-22 14:30:00,28.08,28.09,28.06,28.06,697500.0,20.9557,20.9631,20.9407,20.9407,697500.0
2009-12-22 15:00:00,28.07,28.07,28.04,28.05,225400.0,20.9482,20.9482,20.9258,20.9333,225400.0
2009-12-22 15:30:00,28.06,28.09,28.04,28.09,937000.0,20.9407,20.9631,20.9258,20.9631,937000.0
2009-12-23 09:30:00,28.1,28.18,28.03,28.07,509000.0,20.9706,21.0303,20.9184,20.9482,509000.0
2009-12-23 10:00:00,28.06,28.07,27.98,28.0,516500.0,20.9407,20.9482,20.881,20.896,516500.0
2009-12-23 10:30:00,28.0,28.02,27.98,28.02,280100.0,20.896,20.9109,20.881,20.9109,280100.0
2009-12-23 11:00:00,28.02,28.09,28.01,28.08,147700.0,20.9109,20.9631,20.9034,20.9557,147700.0
2009-12-23 11:30:00,28.08,28.11,28.07,28.1,112400.0,20.9557,20.9781,20.9482,20.9706,112400.0
2009-12-23 12:00:00,28.1,28.11,28.07,28.09,74800.0,20.9706,20.9781,20.9482,20.9631,74800.0
2009-12-23 12:30:00,28.09,28.11,28.05,28.1,148600.0,20.9631,20.9781,20.9333,20.9706,148600.0
2009-12-23 13:00:00,28.09,28.1,28.07,28.09,89200.0,20.9631,20.9706,20.9482,20.9631,89200.0
2009-12-23 13:30:00,28.1,28.15,28.09,28.12,223300.0,20.9706,21.0079,20.9631,20.9855,223300.0
2009-12-23 14:00:00,28.12,28.15,28.11,28.13,85700.0,20.9855,21.0079,20.9781,20.993,85700.0
2009-12-23 14:30:00,28.14,28.16,28.13,28.14,61500.0,21.0005,21.0154,20.993,21.0005,61500.0
2009-12-23 15:00:00,28.15,28.15,28.11,28.11,91900.0,21.0079,21.0079,20.9781,20.9781,91900.0
2009-12-23 15:30:00,28.11,28.13,28.08,28.1,490200.0,20.9781,20.993,20.9557,20.9706,490200.0
2009-12-24 09:30:00,28.25,28.26,28.17,28.25,294100.0,21.0825,21.09,21.0228,21.0825,294100.0
2009-12-24 10:00:00,28.25,28.31,28.25,28.26,217600.0,21.0825,21.1273,21.0825,21.09,217600.0
2009-12-24 10:30:00,28.27,28.28,28.25,28.28,78200.0,21.0975,21.1049,21.0825,21.1049,78200.0
2009-12-24 11:00:00,28.28,28.28,28.25,28.26,133600.0,21.1049,21.1049,21.0825,21.09,133600.0
2009-12-24 11:30:00,28.25,28.26,28.24,28.24,54100.0,21.0825,21.09,21.0751,21.0751,54100.0
2009-12-24 12:00:00,28.24,28.25,28.22,28.23,67700.0,21.0751,21.0825,21.0602,21.0676,67700.0
2009-12-24 12:30:00,28.23,28.24,28.22,28.24,346700.0,21.0676,21.0751,21.0602,21.0751,346700.0
2009-12-28 09:30:00,28.3,28.3,28.23,28.23,120100.0,21.1199,21.1199,21.0676,21.0676,120100.0
2009-12-28 10:00:00,28.23,28.23,28.15,28.19,174300.0,21.0676,21.0676,21.0079,21.0378,174300.0
2009-12-28 10:30:00,28.19,28.21,28.18,28.2,54300.0,21.0378,21.0527,21.0303,21.0452,54300.0
2009-12-28 11:00:00,28.2,28.22,28.19,28.21,86100.0,21.0452,21.0602,21.0378,21.0527,86100.0
2009-12-28 11:30:00,28.21,28.22,28.17,28.18,163000.0,21.0527,21.0602,21.0228,21.0303,163000.0
2009-12-28 12:00:00,28.17,28.18,28.16,28.18,53000.0,21.0228,21.0303,21.0154,21.0303,53000.0
2009-12-28 12:30:00,28.18,28.18,28.16,28.18,59500.0,21.0303,21.0303,21.0154,21.0303,59500.0
2009-12-28 13:00:00,28.17,28.19,28.17,28.19,40900.0,21.0228,21.0378,21.0228,21.0378,40900.0
2009-12-28 13:30:00,28.19,28.19,28.15,28.17,74300.0,21.0378,21.0378,21.0079,21.0228,74300.0
2009-12-28 14:00:00,28.17,28.17,28.1,28.12,134300.0,21.0228,21.0228,20.9706,20.9855,134300.0
2009-12-28 14:30:00,28.11,28.13,28.09,28.12,170700.0,20.9781,20.993,20.9631,20.9855,170700.0
2009-12-28 15:00:00,28.11,28.14,28.1,28.12,216800.0,20.9781,21.0005,20.9706,20.9855,216800.0
2009-12-28 15:30:00,28.11,28.21,28.11,28.21,688100.0,20.9781,21.0527,20.9781,21.0527,688100.0
2009-12-29 09:30:00,28.33,28.33,28.26,28.29,210800.0,21.1422,21.1422,21.09,21.1124,210800.0
2009-12-29 10:00:00,28.29,28.31,28.26,28.3,354100.0,21.1124,21.1273,21.09,21.1199,354100.0
2009-12-29 10:30:00,28.3,28.3,28.27,28.29,128000.0,21.1199,21.1199,21.0975,21.1124,128000.0
2009-12-29 11:00:00,28.28,28.29,28.25,28.25,263700.0,21.1049,21.1124,21.0825,21.0825,263700.0
2009-12-29 11:30:00,28.25,28.28,28.25,28.27,252600.0,21.0825,21.1049,21.0825,21.0975,252600.0
2009-12-29 12:00:00,28.26,28.27,28.24,28.25,134500.0,21.09,21.0975,21.0751,21.0825,134500.0
2009-12-29 12:30:00,28.25,28.29,28.24,28.26,89300.0,21.0825,21.1124,21.0751,21.09,89300.0
2009-12-29 13:00:00,28.26,28.27,28.25,28.27,105800.0,21.09,21.0975,21.0825,21.0975,105800.0
2009-12-29 13:30:00,28.26,28.28,28.25,28.28,98800.0,21.09,21.1049,21.0825,21.1049,98800.0
2009-12-29 14:00:00,28.28,28.3,28.27,28.29,133600.0,21.1049,21.1199,21.0975,21.1124,133600.0
2009-12-29 14:30:00,28.29,28.3,28.26,28.28,162800.0,21.1124,21.1199,21.09,21.1049,162800.0
2009-12-29 15:00:00,28.28,28.33,28.27,28.3,341300.0,21.1049,21.1422,21.0975,21.1199,341300.0
2009-12-29 15:30:00,28.31,28.31,28.25,28.25,481100.0,21.1273,21.1273,21.0825,21.0825,481100.0
2009-12-30 09:30:00,28.12,28.23,28.1,28.21,728000.0,20.9855,21.0676,20.9706,21.0527,728000.0
2009-12-30 10:00:00,28.21,28.25,28.18,28.21,280700.0,21.0527,21.0825,21.0303,21.0527,280700.0
2009-12-30 10:30:00,28.21,28.22,28.14,28.17,739600.0,21.0527,21.0602,21.0005,21.0228,739600.0
2009-12-30 11:00:00,28.17,28.25,28.13,28.14,732300.0,21.0228,21.0825,20.993,21.0005,732300.0
2009-12-30 11:30:00,28.14,28.19,28.13,28.17,239300.0,21.0005,21.0378,20.993,21.0228,239300.0
2009-12-30 12:00:00,28.17,28.19,28.17,28.18,92300.0,21.0228,21.0378,21.0228,21.0303,92300.0
2009-12-30 12:30:00,28.19,28.19,28.14,28.16,55800.0,21.0378,21.0378,21.0005,21.0154,55800.0
2009-12-30 13:00:00,28.16,28.18,28.13,28.14,229700.0,21.0154,21.0303,20.993,21.0005,229700.0
2009-12-30 13:30:00,28.14,28.15,28.11,28.12,96200.0,21.0005,21.0079,20.9781,20.9855,96200.0
2009-12-30 14:00:00,28.11,28.15,28.11,28.13,242700.0,20.9781,21.0079,20.9781,20.993,242700.0
2009-12-30 14:30:00,28.14,28.17,28.14,28.16,172400.0,21.0005,21.0228,21.0005,21.0154,172400.0
2009-12-30 15:00:00,28.16,28.16,28.12,28.14,220200.0,21.0154,21.0154,20.9855,21.0005,220200.0
2009-12-30 15:30:00,28.14,28.18,28.13,28.16,1481200.0,21.0005,21.0303,20.993,21.0154,1481200.0
2009-12-31 09:30:00,28.23,28.24,28.12,28.13,211900.0,21.0676,21.0751,20.9855,20.993,211900.0
2009-12-31 10:00:00,28.12,28.13,28.07,28.07,255800.0,20.9855,20.993,20.9482,20.9482,255800.0
2009-12-31 10:30:00,28.08,28.09,28.07,28.07,149300.0,20.9557,20.9631,20.9482,20.9482,149300.0
2009-12-31 11:00:00,28.07,28.08,27.99,28.02,270100.0,20.9482,20.9557,20.8885,20.9109,270100.0
2009-12-31 11:30:00,28.01,28.03,27.99,27.99,156700.0,20.9034,20.9184,20.8885,20.8885,156700.0
2009-12-31 12:00:00,28.0,28.01,27.98,27.99,167900.0,20.896,20.9034,20.881,20.8885,167900.0
2009-12-31 12:30:00,27.99,28.02,27.99,28.0,108200.0,20.8885,20.9109,20.8885,20.896,108200.0
2009-12-31 13:00:00,28.01,28.03,27.99,28.02,74100.0,20.9034,20.9184,20.8885,20.9109,74100.0
2009-12-31 13:30:00,28.02,28.05,28.01,28.01,178400.0,20.9109,20.9333,20.9034,20.9034,178400.0
2009-12-31 14:00:00,28.02,28.02,27.99,28.0,201200.0,20.9109,20.9109,20.8885,20.896,201200.0
2009-12-31 14:30:00,28.01,28.01,27.99,28.01,51100.0,20.9034,20.9034,20.8885,20.9034,51100.0
2009-12-31 15:00:00,28.01,28.03,27.99,28.0,166200.0,20.9034,20.9184,20.8885,20.896,166200.0
2009-12-31 15:30:00,28.0,28.01,27.81,27.81,970400.0,20.896,20.9034,20.7542,20.7542,970400.0
2010-01-04 09:30:00,27.99,28.16,27.96,28.15,988800.0,20.8885,21.0154,20.8661,21.0079,988800.0
2010-01-04 10:00:00,28.16,28.22,28.13,28.22,554000.0,21.0154,21.0602,20.993,21.0602,554000.0
2010-01-04 10:30:00,28.22,28.28,28.21,28.25,511200.0,21.0602,21.1049,21.0527,21.0825,511200.0
2010-01-04 11:00:00,28.26,28.32,28.25,28.28,474000.0,21.09,21.1348,21.0825,21.1049,474000.0
2010-01-04 11:30:00,28.27,28.31,28.27,28.29,515400.0,21.0975,21.1273,21.0975,21.1124,515400.0
2010-01-04 12:00:00,28.3,28.31,28.27,28.3,431800.0,21.1199,21.1273,21.0975,21.1199,431800.0
2010-01-04 12:30:00,28.29,28.3,28.26,28.27,159100.0,21.1124,21.1199,21.09,21.0975,159100.0
2010-01-04 13:00:00,28.27,28.31,28.26,28.3,129500.0,21.0975,21.1273,21.09,21.1199,129500.0
2010-01-04 13:30:00,28.3,28.3,28.26,28.27,257500.0,21.1199,21.1199,21.09,21.0975,257500.0
2010-01-04 14:00:00,28.26,28.29,28.26,28.28,151600.0,21.09,21.1124,21.09,21.1049,151600.0
2010-01-04 14:30:00,28.28,28.32,28.27,28.28,457000.0,21.1049,21.1348,21.0975,21.1049,457000.0
2010-01-04 15:00:00,28.28,28.32,28.26,28.27,401600.0,21.1049,21.1348,21.09,21.0975,401600.0
2010-01-04 15:30:00,28.28,28.3,28.26,28.29,1280600.0,21.1049,21.1199,21.09,21.1124,1280600.0
2010-01-05 09:30:00,28.28,28.33,28.23,28.23,636500.0,21.1049,21.1422,21.0676,21.0676,636500.0
2010-01-05 10:00:00,28.22,28.43,28.18,28.41,641900.0,21.0602,21.2169,21.0303,21.2019,641900.0
2010-01-05 10:30:00,28.41,28.45,28.39,28.39,346800.0,21.2019,21.2318,21.187,21.187,346800.0
2010-01-05 11:00:00,28.39,28.4,28.34,28.34,313000.0,21.187,21.1945,21.1497,21.1497,313000.0
2010-01-05 11:30:00,28.33,28.35,28.3,28.33,231700.0,21.1422,21.1572,21.1199,21.1422,231700.0
2010-01-05 12:00:00,28.33,28.37,28.32,28.35,1158500.0,21.1422,21.1721,21.1348,21.1572,1158500.0
2010-01-05 12:30:00,28.36,28.37,28.33,28.35,807300.0,21.1646,21.1721,21.1422,21.1572,807300.0
2010-01-05 13:00:00,28.36,28.37,28.29,28.33,481500.0,21.1646,21.1721,21.1124,21.1422,481500.0
2010-01-05 13:30:00,28.33,28.35,28.31,28.31,410800.0,21.1422,21.1572,21.1273,21.1273,410800.0
2010-01-05 14:00:00,28.32,28.32,28.27,28.31,222800.0,21.1348,21.1348,21.0975,21.1273,222800.0
2010-01-05 14:30:00,28.3,28.32,28.29,28.31,258700.0,21.1199,21.1348,21.1124,21.1273,258700.0
2010-01-05 15:00:00,28.32,28.34,28.31,28.34,195200.0,21.1348,21.1497,21.1273,21.1497,195200.0
2010-01-05 15:30:00,28.33,28.39,28.33,28.39,808100.0,21.1422,21.187,21.1422,21.187,808100.0
2010-01-06 09:30:00,28.35,28.46,28.34,28.45,390200.0,21.1572,21.2393,21.1497,21.2318,390200.0
2010-01-06 10:00:00,28.44,28.5,28.42,28.49,452600.0,21.2243,21.2691,21.2094,21.2617,452600.0
2010-01-06 10:30:00,28.48,28.49,28.41,28.46,263200.0,21.2542,21.2617,21.2019,21.2393,263200.0
2010-01-06 11:00:00,28.46,28.48,28.44,28.48,236800.0,21.2393,21.2542,21.2243,21.2542,236800.0
2010-01-06 11:30:00,28.47,28.49,28.46,28.46,357900.0,21.2467,21.2617,21.2393,21.2393,357900.0
2010-01-06 12:00:00,28.46,28.48,28.42,28.42,254200.0,21.2393,21.2542,21.2094,21.2094,254200.0
2010-01-06 12:30:00,28.43,28.46,28.42,28.46,206800.0,21.2169,21.2393,21.2094,21.2393,206800.0
2010-01-06 13:00:00,28.46,28.47,28.45,28.47,58100.0,21.2393,21.2467,21.2318,21.2467,58100.0
2010-01-06 13:30:00,28.46,28.48,28.45,28.47,118100.0,21.2393,21.2542,21.2318,21.2467,118100.0
2010-01-06 14:00:00,28.46,28.51,28.46,28.49,411300.0,21.2393,21.2766,21.2393,21.2617,411300.0
2010-01-06 14:30:00,28.49,28.51,28.47,28.5,303000.0,21.2617,21.2766,21.2467,21.2691,303000.0
2010-01-06 15:00:00,28.51,28.51,28.46,28.47,348400.0,21.2766,21.2766,21.2393,21.2467,348400.0
2010-01-06 15:30:00,28.47,28.48,28.42,28.47,1373700.0,21.2467,21.2542,21.2094,21.2467,1373700.0
2010-01-07 09:30:00,28.43,28.5,28.33,28.34,629600.0,21.2169,21.2691,21.1422,21.1497,629600.0
2010-01-07 10:00:00,28.33,28.45,28.33,28.44,1021000.0,21.1422,21.2318,21.1422,21.2243,1021000.0
2010-01-07 10:30:00,28.44,28.54,28.43,28.5,653800.0,21.2243,21.299,21.2169,21.2691,653800.0
2010-01-07 11:00:00,28.5,28.55,28.48,28.54,732500.0,21.2691,21.3064,21.2542,21.299,732500.0
2010-01-07 11:30:00,28.54,28.63,28.51,28.62,389500.0,21.299,21.3661,21.2766,21.3587,389500.0
2010-01-07 12:00:00,28.62,28.7,28.61,28.68,735100.0,21.3587,21.4184,21.3512,21.4034,735100.0
2010-01-07 12:30:00,28.68,28.73,28.67,28.7,452100.0,21.4034,21.4408,21.396,21.4184,452100.0
2010-01-07 13:00:00,28.69,28.7,28.65,28.68,280400.0,21.4109,21.4184,21.3811,21.4034,280400.0
2010-01-07 13:30:00,28.69,28.73,28.68,28.69,525300.0,21.4109,21.4408,21.4034,21.4109,525300.0
2010-01-07 14:00:00,28.7,28.76,28.67,28.75,439800.0,21.4184,21.4631,21.396,21.4557,439800.0
2010-01-07 14:30:00,28.75,28.83,28.75,28.78,692600.0,21.4557,21.5154,21.4557,21.4781,692600.0
2010-01-07 15:00:00,28.78,28.78,28.68,28.74,1531900.0,21.4781,21.4781,21.4034,21.4482,1531900.0
2010-01-07 15:30:00,28.75,28.79,28.75,28.77,2913100.0,21.4557,21.4855,21.4557,21.4706,2913100.0
2010-01-08 09:30:00,28.7,28.96,28.7,28.96,1034400.0,21.4184,21.6124,21.4184,21.6124,1034400.0
2010-01-08 10:00:00,28.95,29.03,28.92,29.03,764100.0,21.6049,21.6646,21.5826,21.6646,764100.0
2010-01-08 10:30:00,29.03,29.07,28.99,29.06,533800.0,21.6646,21.6945,21.6348,21.687,533800.0
2010-01-08 11:00:00,29.06,29.12,29.05,29.07,571900.0,21.687,21.7318,21.6796,21.6945,571900.0
2010-01-08 11:30:00,29.08,29.1,29.01,29.08,355500.0,21.702,21.7169,21.6497,21.702,355500.0
2010-01-08 12:00:00,29.08,29.1,29.06,29.1,276600.0,21.702,21.7169,21.687,21.7169,276600.0
2010-01-08 12:30:00,29.09,29.09,29.05,29.07,280800.0,21.7094,21.7094,21.6796,21.6945,280800.0
2010-01-08 13:00:00,29.06,29.1,29.05,29.1,239700.0,21.687,21.7169,21.6796,21.7169,239700.0
2010-01-08 13:30:00,29.1,29.14,29.09,29.09,400400.0,21.7169,21.7467,21.7094,21.7094,400400.0
2010-01-08 14:00:00,29.09,29.12,29.08,29.12,156900.0,21.7094,21.7318,21.702,21.7318,156900.0
2010-01-08 14:30:00,29.11,29.13,29.09,29.11,303100.0,21.7243,21.7393,21.7094,21.7243,303100.0
2010-01-08 15:00:00,29.11,29.16,29.09,29.16,790000.0,21.7243,21.7617,21.7094,21.7617,790000.0
2010-01-08 15:30:00,29.15,29.26,29.13,29.23,2007200.0,21.7542,21.8363,21.7393,21.8139,2007200.0
2010-01-11 09:30:00,29.4,29.48,29.35,29.38,1581400.0,21.9408,22.0005,21.9035,21.9258,1581400.0
2010-01-11 10:00:00,29.38,29.4,29.3,29.38,1026900.0,21.9258,21.9408,21.8661,21.9258,1026900.0
2010-01-11 10:30:00,29.38,29.42,29.37,29.41,317100.0,21.9258,21.9557,21.9184,21.9482,317100.0
2010-01-11 11:00:00,29.41,29.41,29.32,29.34,412200.0,21.9482,21.9482,21.8811,21.896,412200.0
2010-01-11 11:30:00,29.34,29.41,29.34,29.4,477300.0,21.896,21.9482,21.896,21.9408,477300.0
2010-01-11 12:00:00,29.4,29.44,29.39,29.44,446100.0,21.9408,21.9706,21.9333,21.9706,446100.0
2010-01-11 12:30:00,29.44,29.45,29.39,29.42,283900.0,21.9706,21.9781,21.9333,21.9557,283900.0
2010-01-11 13:00:00,29.42,29.47,29.41,29.46,246300.0,21.9557,21.993,21.9482,21.9855,246300.0
2010-01-11 13:30:00,29.46,29.51,29.45,29.49,355200.0,21.9855,22.0229,21.9781,22.0079,355200.0
2010-01-11 14:00:00,29.49,29.53,29.47,29.49,1021500.0,22.0079,22.0378,21.993,22.0079,1021500.0
2010-01-11 14:30:00,29.49,29.53,29.48,29.51,539600.0,22.0079,22.0378,22.0005,22.0229,539600.0
2010-01-11 15:00:00,29.51,29.57,29.5,29.56,657200.0,22.0229,22.0676,22.0154,22.0602,657200.0
2010-01-11 15:30:00,29.56,29.6,29.54,29.57,1649800.0,22.0602,22.09,22.0453,22.0676,1649800.0
2010-01-12 09:30:00,29.32,29.36,29.21,29.36,2318400.0,21.8811,21.9109,21.799,21.9109,2318400.0
2010-01-12 10:00:00,29.36,29.41,29.34,29.37,1315200.0,21.9109,21.9482,21.896,21.9184,1315200.0
2010-01-12 10:30:00,29.37,29.38,29.3,29.3,522700.0,21.9184,21.9258,21.8661,21.8661,522700.0
2010-01-12 11:00:00,29.3,29.33,29.26,29.32,225800.0,21.8661,21.8885,21.8363,21.8811,225800.0
2010-01-12 11:30:00,29.32,29.33,29.25,29.28,340400.0,21.8811,21.8885,21.8288,21.8512,340400.0
2010-01-12 12:00:00,29.28,29.28,29.17,29.19,574700.0,21.8512,21.8512,21.7691,21.7841,574700.0
2010-01-12 12:30:00,29.19,29.21,29.12,29.16,501600.0,21.7841,21.799,21.7318,21.7617,501600.0
2010-01-12 13:00:00,29.16,29.2,29.14,29.18,702600.0,21.7617,21.7915,21.7467,21.7766,702600.0
2010-01-12 13:30:00,29.18,29.21,29.16,29.2,355100.0,21.7766,21.799,21.7617,21.7915,355100.0
2010-01-12 14:00:00,29.21,29.22,29.18,29.22,186700.0,21.799,21.8064,21.7766,21.8064,186700.0
2010-01-12 14:30:00,29.22,29.29,29.18,29.28,502700.0,21.8064,21.8587,21.7766,21.8512,502700.0
2010-01-12 15:00:00,29.28,29.28,29.21,29.25,350200.0,21.8512,21.8512,21.799,21.8288,350200.0
2010-01-12 15:30:00,29.25,29.3,29.19,29.28,1085800.0,21.8288,21.8661,21.7841,21.8512,1085800.0
2010-01-13 09:30:00,29.28,29.41,29.28,29.33,701200.0,21.8512,21.9482,21.8512,21.8885,701200.0
2010-01-13 10:00:00,29.34,29.34,29.17,29.21,681600.0,21.896,21.896,21.7691,21.799,681600.0
2010-01-13 10:30:00,29.21,29.25,29.18,29.23,625000.0,21.799,21.8288,21.7766,21.8139,625000.0
2010-01-13 11:00:00,29.22,29.29,29.21,29.26,621900.0,21.8064,21.8587,21.799,21.8363,621900.0
2010-01-13 11:30:00,29.27,29.3,29.24,29.28,202100.0,21.8438,21.8661,21.8214,21.8512,202100.0
2010-01-13 12:00:00,29.29,29.36,29.29,29.35,516500.0,21.8587,21.9109,21.8587,21.9035,516500.0
2010-01-13 12:30:00,29.34,29.42,29.33,29.36,421900.0,21.896,21.9557,21.8885,21.9109,421900.0
2010-01-13 13:00:00,29.35,29.38,29.34,29.38,246800.0,21.9035,21.9258,21.896,21.9258,246800.0
2010-01-13 13:30:00,29.37,29.4,29.33,29.34,348900.0,21.9184,21.9408,21.8885,21.896,348900.0
2010-01-13 14:00:00,29.35,29.4,29.35,29.37,419100.0,21.9035,21.9408,21.9035,21.9184,419100.0
2010-01-13 14:30:00,29.38,29.42,29.36,29.42,753300.0,21.9258,21.9557,21.9109,21.9557,753300.0
2010-01-13 15:00:00,29.42,29.46,29.39,29.44,463800.0,21.9557,21.9855,21.9333,21.9706,463800.0
2010-01-13 15:30:00,29.44,29.5,29.43,29.44,952500.0,21.9706,22.0154,21.9632,21.9706,952500.0
2010-01-14 09:30:00,29.41,29.43,29.33,29.36,540500.0,21.9482,21.9632,21.8885,21.9109,540500.0
2010-01-14 10:00:00,29.35,29.47,29.35,29.42,547300.0,21.9035,21.993,21.9035,21.9557,547300.0
2010-01-14 10:30:00,29.42,29.47,29.37,29.38,336200.0,21.9557,21.993,21.9184,21.9258,336200.0
2010-01-14 11:00:00,29.38,29.41,29.35,29.39,639800.0,21.9258,21.9482,21.9035,21.9333,639800.0
2010-01-14 11:30:00,29.39,29.43,29.38,29.39,162400.0,21.9333,21.9632,21.9258,21.9333,162400.0
2010-01-14 12:00:00,29.39,29.42,29.38,29.4,115100.0,21.9333,21.9557,21.9258,21.9408,115100.0
2010-01-14 12:30:00,29.39,29.43,29.37,29.38,144400.0,21.9333,21.9632,21.9184,21.9258,144400.0
2010-01-14 13:00:00,29.39,29.39,29.33,29.33,87300.0,21.9333,21.9333,21.8885,21.8885,87300.0
2010-01-14 13:30:00,29.35,29.4,29.34,29.36,131300.0,21.9035,21.9408,21.896,21.9109,131300.0
2010-01-14 14:00:00,29.37,29.42,29.36,29.42,193000.0,21.9184,21.9557,21.9109,21.9557,193000.0
2010-01-14 14:30:00,29.41,29.45,29.4,29.43,160600.0,21.9482,21.9781,21.9408,21.9632,160600.0
2010-01-14 15:00:00,29.44,29.47,29.43,29.44,326300.0,21.9706,21.993,21.9632,21.9706,326300.0
2010-01-14 15:30:00,29.44,29.46,29.42,29.43,1319800.0,21.9706,21.9855,21.9557,21.9632,1319800.0
2010-01-15 09:30:00,29.35,29.44,29.21,29.25,1293400.0,21.9035,21.9706,21.799,21.8288,1293400.0
2010-01-15 10:00:00,29.25,29.25,29.09,29.14,815800.0,21.8288,21.8288,21.7094,21.7467,815800.0
2010-01-15 10:30:00,29.14,29.14,29.06,29.11,704700.0,21.7467,21.7467,21.687,21.7243,704700.0
2010-01-15 11:00:00,29.12,29.14,29.08,29.09,453500.0,21.7318,21.7467,21.702,21.7094,453500.0
2010-01-15 11:30:00,29.09,29.11,29.02,29.04,748400.0,21.7094,21.7243,21.6572,21.6721,748400.0
2010-01-15 12:00:00,29.04,29.08,29.0,29.0,191000.0,21.6721,21.702,21.6423,21.6423,191000.0
2010-01-15 12:30:00,29.01,29.06,29.0,29.04,185500.0,21.6497,21.687,21.6423,21.6721,185500.0
2010-01-15 13:00:00,29.04,29.05,29.02,29.05,141500.0,21.6721,21.6796,21.6572,21.6796,141500.0
2010-01-15 13:30:00,29.05,29.05,29.02,29.05,291500.0,21.6796,21.6796,21.6572,21.6796,291500.0
2010-01-15 14:00:00,29.05,29.07,29.01,29.01,510000.0,21.6796,21.6945,21.6497,21.6497,510000.0
2010-01-15 14:30:00,29.0,29.03,28.99,29.02,184600.0,21.6423,21.6646,21.6348,21.6572,184600.0
2010-01-15 15:00:00,29.03,29.09,29.02,29.06,306600.0,21.6646,21.7094,21.6572,21.687,306600.0
2010-01-15 15:30:00,29.06,29.1,29.05,29.08,1000100.0,21.687,21.7169,21.6796,21.702,1000100.0
2010-01-19 09:30:00,29.08,29.33,29.03,29.3,1659200.0,21.702,21.8885,21.6646,21.8661,1659200.0
2010-01-19 10:00:00,29.3,29.35,29.29,29.31,1571900.0,21.8661,21.9035,21.8587,21.8736,1571900.0
2010-01-19 10:30:00,29.32,29.42,29.3,29.37,1189100.0,21.8811,21.9557,21.8661,21.9184,1189100.0
2010-01-19 11:00:00,29.37,29.38,29.31,29.33,619000.0,21.9184,21.9258,21.8736,21.8885,619000.0
2010-01-19 11:30:00,29.33,29.34,29.24,29.25,585100.0,21.8885,21.896,21.8214,21.8288,585100.0
2010-01-19 12:00:00,29.25,29.35,29.24,29.34,387100.0,21.8288,21.9035,21.8214,21.896,387100.0
2010-01-19 12:30:00,29.34,29.36,29.33,29.34,560100.0,21.896,21.9109,21.8885,21.896,560100.0
2010-01-19 13:00:00,29.34,29.36,29.31,29.33,437300.0,21.896,21.9109,21.8736,21.8885,437300.0
2010-01-19 13:30:00,29.33,29.34,29.32,29.33,481800.0,21.8885,21.896,21.8811,21.8885,481800.0
2010-01-19 14:00:00,29.33,29.36,29.32,29.36,403000.0,21.8885,21.9109,21.8811,21.9109,403000.0
2010-01-19 14:30:00,29.35,29.36,29.32,29.32,241000.0,21.9035,21.9109,21.8811,21.8811,241000.0
2010-01-19 15:00:00,29.32,29.35,29.3,29.35,402300.0,21.8811,21.9035,21.8661,21.9035,402300.0
2010-01-19 15:30:00,29.35,29.37,29.33,29.35,1767200.0,21.9035,21.9184,21.8885,21.9035,1767200.0
2010-01-20 09:30:00,29.07,29.13,28.72,28.9,1642500.0,21.6945,21.7393,21.4333,21.5676,1642500.0
2010-01-20 10:00:00,28.89,28.9,28.77,28.77,807400.0,21.5602,21.5676,21.4706,21.4706,807400.0
2010-01-20 10:30:00,28.77,28.83,28.75,28.77,765900.0,21.4706,21.5154,21.4557,21.4706,765900.0
2010-01-20 11:00:00,28.77,28.77,28.67,28.75,848900.0,21.4706,21.4706,21.396,21.4557,848900.0
2010-01-20 11:30:00,28.75,28.77,28.72,28.73,598500.0,21.4557,21.4706,21.4333,21.4408,598500.0
2010-01-20 12:00:00,28.73,28.77,28.7,28.75,289600.0,21.4408,21.4706,21.4184,21.4557,289600.0
2010-01-20 12:30:00,28.74,28.76,28.72,28.75,231700.0,21.4482,21.4631,21.4333,21.4557,231700.0
2010-01-20 13:00:00,28.75,28.76,28.71,28.75,416500.0,21.4557,21.4631,21.4258,21.4557,416500.0
2010-01-20 13:30:00,28.74,28.84,28.74,28.83,595800.0,21.4482,21.5229,21.4482,21.5154,595800.0
2010-01-20 14:00:00,28.83,28.86,28.8,28.83,522200.0,21.5154,21.5378,21.493,21.5154,522200.0
2010-01-20 14:30:00,28.83,28.9,28.82,28.89,434100.0,21.5154,21.5676,21.5079,21.5602,434100.0
2010-01-20 15:00:00,28.89,28.94,28.86,28.94,321700.0,21.5602,21.5975,21.5378,21.5975,321700.0
2010-01-20 15:30:00,28.94,28.99,28.88,28.96,1666000.0,21.5975,21.6348,21.5527,21.6124,1666000.0
2010-01-21 09:30:00,28.92,29.05,28.88,28.91,971100.0,21.5826,21.6796,21.5527,21.5751,971100.0
2010-01-21 10:00:00,28.91,28.99,28.54,28.55,2215600.0,21.5751,21.6348,21.299,21.3064,2215600.0
2010-01-21 10:30:00,28.55,28.6,28.45,28.57,1811000.0,21.3064,21.3437,21.2318,21.3214,1811000.0
2010-01-21 11:00:00,28.58,28.6,28.42,28.44,535000.0,21.3288,21.3437,21.2094,21.2243,535000.0
2010-01-21 11:30:00,28.44,28.47,28.25,28.34,2864100.0,21.2243,21.2467,21.0825,21.1497,2864100.0
2010-01-21 12:00:00,28.34,28.48,28.32,28.33,952700.0,21.1497,21.2542,21.1348,21.1422,952700.0
2010-01-21 12:30:00,28.33,28.4,28.31,28.38,865500.0,21.1422,21.1945,21.1273,21.1796,865500.0
2010-01-21 13:00:00,28.39,28.43,28.33,28.4,745500.0,21.187,21.2169,21.1422,21.1945,745500.0
2010-01-21 13:30:00,28.41,28.45,28.4,28.43,1398900.0,21.2019,21.2318,21.1945,21.2169,1398900.0
2010-01-21 14:00:00,28.43,28.46,28.35,28.45,1067900.0,21.2169,21.2393,21.1572,21.2318,1067900.0
2010-01-21 14:30:00,28.44,28.47,28.38,28.42,803400.0,21.2243,21.2467,21.1796,21.2094,803400.0
2010-01-21 15:00:00,28.43,28.44,28.35,28.36,942900.0,21.2169,21.2243,21.1572,21.1646,942900.0
2010-01-21 15:30:00,28.36,28.44,28.3,28.31,1896500.0,21.1646,21.2243,21.1199,21.1273,1896500.0
2010-01-22 09:30:00,28.3,28.4,28.21,28.36,2318100.0,21.1199,21.1945,21.0527,21.1646,2318100.0
2010-01-22 10:00:00,28.36,28.38,28.15,28.33,2483100.0,21.1646,21.1796,21.0079,21.1422,2483100.0
2010-01-22 10:30:00,28.33,28.44,28.29,28.39,905000.0,21.1422,21.2243,21.1124,21.187,905000.0
2010-01-22 11:00:00,28.39,28.45,28.32,28.45,930700.0,21.187,21.2318,21.1348,21.2318,930700.0
2010-01-22 11:30:00,28.46,28.46,28.28,28.31,690600.0,21.2393,21.2393,21.1049,21.1273,690600.0
2010-01-22 12:00:00,28.31,28.35,28.25,28.34,521500.0,21.1273,21.1572,21.0825,21.1497,521500.0
2010-01-22 12:30:00,28.34,28.36,28.27,28.28,446400.0,21.1497,21.1646,21.0975,21.1049,446400.0
2010-01-22 13:00:00,28.28,28.29,28.22,28.24,268500.0,21.1049,21.1124,21.0602,21.0751,268500.0
2010-01-22 13:30:00,28.25,28.25,28.17,28.23,460500.0,21.0825,21.0825,21.0228,21.0676,460500.0
2010-01-22 14:00:00,28.21,28.25,28.17,28.19,494800.0,21.0527,21.0825,21.0228,21.0378,494800.0
2010-01-22 14:30:00,28.18,28.23,28.08,28.08,892100.0,21.0303,21.0676,20.9557,20.9557,892100.0
2010-01-22 15:00:00,28.08,28.16,27.95,28.03,1817200.0,20.9557,21.0154,20.8587,20.9184,1817200.0
2010-01-22 15:30:00,28.03,28.05,27.83,27.85,3043100.0,20.9184,20.9333,20.7691,20.784,3043100.0
2010-01-25 09:30:00,28.12,28.21,28.1,28.12,1129400.0,20.9855,21.0527,20.9706,20.9855,1129400.0
2010-01-25 10:00:00,28.11,28.17,28.01,28.14,1675900.0,20.9781,21.0228,20.9034,21.0005,1675900.0
2010-01-25 10:30:00,28.14,28.15,28.03,28.06,846200.0,21.0005,21.0079,20.9184,20.9407,846200.0
2010-01-25 11:00:00,28.05,28.07,27.86,27.93,1836100.0,20.9333,20.9482,20.7915,20.8437,1836100.0
2010-01-25 11:30:00,27.92,28.08,27.85,28.05,957500.0,20.8363,20.9557,20.784,20.9333,957500.0
2010-01-25 12:00:00,28.04,28.11,28.02,28.06,649500.0,20.9258,20.9781,20.9109,20.9407,649500.0
2010-01-25 12:30:00,28.05,28.11,28.05,28.06,183600.0,20.9333,20.9781,20.9333,20.9407,183600.0
2010-01-25 13:00:00,28.06,28.1,28.0,28.07,376900.0,20.9407,20.9706,20.896,20.9482,376900.0
2010-01-25 13:30:00,28.07,28.07,28.0,28.05,289800.0,20.9482,20.9482,20.896,20.9333,289800.0
2010-01-25 14:00:00,28.04,28.07,28.03,28.05,439600.0,20.9258,20.9482,20.9184,20.9333,439600.0
2010-01-25 14:30:00,28.05,28.1,28.02,28.09,461000.0,20.9333,20.9706,20.9109,20.9631,461000.0
2010-01-25 15:00:00,28.09,28.1,28.04,28.05,640100.0,20.9631,20.9706,20.9258,20.9333,640100.0
2010-01-25 15:30:00,28.05,28.08,27.96,27.97,1943200.0,20.9333,20.9557,20.8661,20.8736,1943200.0
2010-01-26 09:30:00,27.86,27.95,27.75,27.85,998200.0,20.7915,20.8587,20.7094,20.784,998200.0
2010-01-26 10:00:00,27.85,28.09,27.81,28.0,1415800.0,20.784,20.9631,20.7542,20.896,1415800.0
2010-01-26 10:30:00,28.0,28.02,27.92,27.97,585900.0,20.896,20.9109,20.8363,20.8736,585900.0
2010-01-26 11:00:00,27.97,28.05,27.96,28.04,768800.0,20.8736,20.9333,20.8661,20.9258,768800.0
2010-01-26 11:30:00,28.05,28.1,28.02,28.06,289700.0,20.9333,20.9706,20.9109,20.9407,289700.0
2010-01-26 12:00:00,28.05,28.1,28.04,28.08,279300.0,20.9333,20.9706,20.9258,20.9557,279300.0
2010-01-26 12:30:00,28.08,28.16,28.06,28.15,356100.0,20.9557,21.0154,20.9407,21.0079,356100.0
2010-01-26 13:00:00,28.14,28.15,28.09,28.12,287200.0,21.0005,21.0079,20.9631,20.9855,287200.0
2010-01-26 13:30:00,28.11,28.17,28.1,28.17,435500.0,20.9781,21.0228,20.9706,21.0228,435500.0
2010-01-26 14:00:00,28.17,28.18,28.07,28.09,2603200.0,21.0228,21.0303,20.9482,20.9631,2603200.0
2010-01-26 14:30:00,28.09,28.16,28.06,28.15,867500.0,20.9631,21.0154,20.9407,21.0079,867500.0
2010-01-26 15:00:00,28.15,28.15,28.02,28.05,1525900.0,21.0079,21.0079,20.9109,20.9333,1525900.0
2010-01-26 15:30:00,28.05,28.09,27.91,27.93,2108100.0,20.9333,20.9631,20.8288,20.8437,2108100.0
2010-01-27 09:30:00,27.8,27.89,27.7,27.78,2703700.0,20.7467,20.8139,20.6721,20.7318,2703700.0
2010-01-27 10:00:00,27.78,27.8,27.61,27.74,1500200.0,20.7318,20.7467,20.6049,20.7019,1500200.0
2010-01-27 10:30:00,27.74,27.83,27.62,27.8,1812800.0,20.7019,20.7691,20.6124,20.7467,1812800.0
2010-01-27 11:00:00,27.8,27.82,27.73,27.78,568000.0,20.7467,20.7616,20.6945,20.7318,568000.0
2010-01-27 11:30:00,27.78,27.82,27.73,27.78,488400.0,20.7318,20.7616,20.6945,20.7318,488400.0
2010-01-27 12:00:00,27.78,27.81,27.73,27.75,894000.0,20.7318,20.7542,20.6945,20.7094,894000.0
2010-01-27 12:30:00,27.75,27.76,27.68,27.7,583200.0,20.7094,20.7169,20.6572,20.6721,583200.0
2010-01-27 13:00:00,27.7,27.71,27.63,27.66,654100.0,20.6721,20.6795,20.6198,20.6422,654100.0
2010-01-27 13:30:00,27.65,27.7,27.64,27.67,968400.0,20.6348,20.6721,20.6273,20.6497,968400.0
2010-01-27 14:00:00,27.67,27.72,27.52,27.6,2367000.0,20.6497,20.687,20.5378,20.5975,2367000.0
2010-01-27 14:30:00,27.61,27.86,27.59,27.84,2142500.0,20.6049,20.7915,20.59,20.7766,2142500.0
2010-01-27 15:00:00,27.84,27.9,27.7,27.9,2658500.0,20.7766,20.8213,20.6721,20.8213,2658500.0
2010-01-27 15:30:00,27.9,28.04,27.88,28.0,3447000.0,20.8213,20.9258,20.8064,20.896,3447000.0
2010-01-28 09:30:00,28.02,28.15,27.8,27.91,2385700.0,20.9109,21.0079,20.7467,20.8288,2385700.0
2010-01-28 10:00:00,27.91,27.92,27.74,27.8,3141600.0,20.8288,20.8363,20.7019,20.7467,3141600.0
2010-01-28 10:30:00,27.79,27.84,27.66,27.69,841200.0,20.7393,20.7766,20.6422,20.6646,841200.0
2010-01-28 11:00:00,27.69,27.7,27.58,27.58,1395300.0,20.6646,20.6721,20.5825,20.5825,1395300.0
2010-01-28 11:30:00,27.58,27.58,27.4,27.5,1314600.0,20.5825,20.5825,20.4482,20.5228,1314600.0
2010-01-28 12:00:00,27.51,27.52,27.44,27.46,1073700.0,20.5303,20.5378,20.4781,20.493,1073700.0
2010-01-28 12:30:00,27.46,27.55,27.42,27.55,803400.0,20.493,20.5601,20.4631,20.5601,803400.0
2010-01-28 13:00:00,27.55,27.63,27.53,27.62,2102600.0,20.5601,20.6198,20.5452,20.6124,2102600.0
2010-01-28 13:30:00,27.62,27.71,27.61,27.61,721300.0,20.6124,20.6795,20.6049,20.6049,721300.0
2010-01-28 14:00:00,27.61,27.62,27.51,27.61,1853200.0,20.6049,20.6124,20.5303,20.6049,1853200.0
2010-01-28 14:30:00,27.61,27.73,27.57,27.69,740300.0,20.6049,20.6945,20.5751,20.6646,740300.0
2010-01-28 15:00:00,27.68,27.8,27.66,27.75,1187200.0,20.6572,20.7467,20.6422,20.7094,1187200.0
2010-01-28 15:30:00,27.75,27.82,27.61,27.64,3065700.0,20.7094,20.7616,20.6049,20.6273,3065700.0
2010-01-29 09:30:00,27.71,27.9,27.66,27.86,3104200.0,20.6795,20.8213,20.6422,20.7915,3104200.0
2010-01-29 10:00:00,27.88,27.98,27.78,27.94,1830900.0,20.8064,20.881,20.7318,20.8512,1830900.0
2010-01-29 10:30:00,27.94,27.98,27.76,27.85,1054300.0,20.8512,20.881,20.7169,20.784,1054300.0
2010-01-29 11:00:00,27.84,27.88,27.72,27.74,1502800.0,20.7766,20.8064,20.687,20.7019,1502800.0
2010-01-29 11:30:00,27.74,27.76,27.65,27.65,1026200.0,20.7019,20.7169,20.6348,20.6348,1026200.0
2010-01-29 12:00:00,27.64,27.69,27.56,27.67,749600.0,20.6273,20.6646,20.5676,20.6497,749600.0
2010-01-29 12:30:00,27.67,27.76,27.62,27.76,772900.0,20.6497,20.7169,20.6124,20.7169,772900.0
2010-01-29 13:00:00,27.76,27.77,27.7,27.71,569400.0,20.7169,20.7243,20.6721,20.6795,569400.0
2010-01-29 13:30:00,27.72,27.73,27.56,27.61,415100.0,20.687,20.6945,20.5676,20.6049,415100.0
2010-01-29 14:00:00,27.6,27.65,27.54,27.56,370400.0,20.5975,20.6348,20.5527,20.5676,370400.0
2010-01-29 14:30:00,27.56,27.58,27.44,27.52,1019500.0,20.5676,20.5825,20.4781,20.5378,1019500.0
2010-01-29 15:00:00,27.52,27.52,27.36,27.4,1799400.0,20.5378,20.5378,20.4184,20.4482,1799400.0
2010-01-29 15:30:00,27.39,27.48,27.31,27.35,2466300.0,20.4407,20.5079,20.381,20.4109,2466300.0
2010-02-01 09:30:00,27.69,27.69,27.5,27.57,2313100.0,20.6646,20.6646,20.5228,20.5751,2313100.0
2010-02-01 10:00:00,27.57,27.75,27.52,27.69,3297500.0,20.5751,20.7094,20.5378,20.6646,3297500.0
2010-02-01 10:30:00,27.69,27.75,27.59,27.62,1867500.0,20.6646,20.7094,20.59,20.6124,1867500.0
2010-02-01 11:00:00,27.6,27.78,27.58,27.76,912000.0,20.5975,20.7318,20.5825,20.7169,912000.0
2010-02-01 11:30:00,27.75,27.75,27.66,27.67,674900.0,20.7094,20.7094,20.6422,20.6497,674900.0
2010-02-01 12:00:00,27.67,27.7,27.65,27.68,642900.0,20.6497,20.6721,20.6348,20.6572,642900.0
2010-02-01 12:30:00,27.69,27.75,27.67,27.73,380000.0,20.6646,20.7094,20.6497,20.6945,380000.0
2010-02-01 13:00:00,27.72,27.76,27.7,27.73,382500.0,20.687,20.7169,20.6721,20.6945,382500.0
2010-02-01 13:30:00,27.72,27.76,27.69,27.72,1005000.0,20.687,20.7169,20.6646,20.687,1005000.0
2010-02-01 14:00:00,27.72,27.75,27.67,27.7,1074400.0,20.687,20.7094,20.6497,20.6721,1074400.0
2010-02-01 14:30:00,27.71,27.76,27.7,27.7,486500.0,20.6795,20.7169,20.6721,20.6721,486500.0
2010-02-01 15:00:00,27.7,27.75,27.65,27.72,810000.0,20.6721,20.7094,20.6348,20.687,810000.0
2010-02-01 15:30:00,27.73,27.8,27.69,27.79,1799500.0,20.6945,20.7467,20.6646,20.7393,1799500.0
2010-02-02 09:30:00,27.95,28.03,27.89,27.92,2250900.0,20.8587,20.9184,20.8139,20.8363,2250900.0
2010-02-02 10:00:00,27.93,28.12,27.89,28.12,3092900.0,20.8437,20.9855,20.8139,20.9855,3092900.0
2010-02-02 10:30:00,28.12,28.22,28.11,28.17,1662200.0,20.9855,21.0602,20.9781,21.0228,1662200.0
2010-02-02 11:00:00,28.16,28.18,28.03,28.14,2129400.0,21.0154,21.0303,20.9184,21.0005,2129400.0
2010-02-02 11:30:00,28.14,28.18,28.09,28.13,1174800.0,21.0005,21.0303,20.9631,20.993,1174800.0
2010-02-02 12:00:00,28.13,28.19,28.09,28.19,964800.0,20.993,21.0378,20.9631,21.0378,964800.0
2010-02-02 12:30:00,28.19,28.22,28.17,28.22,726700.0,21.0378,21.0602,21.0228,21.0602,726700.0
2010-02-02 13:00:00,28.22,28.24,28.19,28.24,269400.0,21.0602,21.0751,21.0378,21.0751,269400.0
2010-02-02 13:30:00,28.24,28.3,28.22,28.3,519300.0,21.0751,21.1199,21.0602,21.1199,519300.0
2010-02-02 14:00:00,28.3,28.3,28.23,28.29,510300.0,21.1199,21.1199,21.0676,21.1124,510300.0
2010-02-02 14:30:00,28.29,28.31,28.24,28.28,1200100.0,21.1124,21.1273,21.0751,21.1049,1200100.0
2010-02-02 15:00:00,28.28,28.37,28.24,28.31,1474400.0,21.1049,21.1721,21.0751,21.1273,1474400.0
2010-02-02 15:30:00,28.31,28.34,28.26,28.3,3451200.0,21.1273,21.1497,21.09,21.1199,3451200.0
2010-02-03 09:30:00,28.24,28.41,28.08,28.34,2187100.0,21.0751,21.2019,20.9557,21.1497,2187100.0
2010-02-03 10:00:00,28.34,28.39,28.21,28.22,1721700.0,21.1497,21.187,21.0527,21.0602,1721700.0
2010-02-03 10:30:00,28.22,28.31,28.15,28.27,1346800.0,21.0602,21.1273,21.0079,21.0975,1346800.0
2010-02-03 11:00:00,28.27,28.32,28.18,28.2,784600.0,21.0975,21.1348,21.0303,21.0452,784600.0
2010-02-03 11:30:00,28.2,28.23,28.13,28.13,958000.0,21.0452,21.0676,20.993,20.993,958000.0
2010-02-03 12:00:00,28.12,28.22,28.12,28.17,542600.0,20.9855,21.0602,20.9855,21.0228,542600.0
2010-02-03 12:30:00,28.17,28.25,28.17,28.2,724100.0,21.0228,21.0825,21.0228,21.0452,724100.0
2010-02-03 13:00:00,28.2,28.32,28.19,28.27,563300.0,21.0452,21.1348,21.0378,21.0975,563300.0
2010-02-03 13:30:00,28.27,28.32,28.23,28.25,873200.0,21.0975,21.1348,21.0676,21.0825,873200.0
2010-02-03 14:00:00,28.25,28.27,28.2,28.22,284700.0,21.0825,21.0975,21.0452,21.0602,284700.0
2010-02-03 14:30:00,28.22,28.26,28.19,28.24,543800.0,21.0602,21.09,21.0378,21.0751,543800.0
2010-02-03 15:00:00,28.24,28.3,28.19,28.22,617500.0,21.0751,21.1199,21.0378,21.0602,617500.0
2010-02-03 15:30:00,28.22,28.29,28.2,28.2,2060200.0,21.0602,21.1124,21.0452,21.0452,2060200.0
2010-02-04 09:30:00,27.96,28.01,27.61,27.64,3005400.0,20.8661,20.9034,20.6049,20.6273,3005400.0
2010-02-04 10:00:00,27.65,27.73,27.53,27.55,3053600.0,20.6348,20.6945,20.5452,20.5601,3053600.0
2010-02-04 10:30:00,27.55,27.65,27.52,27.53,830300.0,20.5601,20.6348,20.5378,20.5452,830300.0
2010-02-04 11:00:00,27.52,27.65,27.51,27.63,1044500.0,20.5378,20.6348,20.5303,20.6198,1044500.0
2010-02-04 11:30:00,27.63,27.64,27.5,27.56,1153400.0,20.6198,20.6273,20.5228,20.5676,1153400.0
2010-02-04 12:00:00,27.56,27.57,27.49,27.5,859700.0,20.5676,20.5751,20.5154,20.5228,859700.0
2010-02-04 12:30:00,27.5,27.53,27.43,27.51,730200.0,20.5228,20.5452,20.4706,20.5303,730200.0
2010-02-04 13:00:00,27.51,27.54,27.49,27.53,725700.0,20.5303,20.5527,20.5154,20.5452,725700.0
2010-02-04 13:30:00,27.53,27.54,27.43,27.44,900600.0,20.5452,20.5527,20.4706,20.4781,900600.0
2010-02-04 14:00:00,27.45,27.57,27.42,27.54,896700.0,20.4855,20.5751,20.4631,20.5527,896700.0
2010-02-04 14:30:00,27.53,27.59,27.5,27.52,1110300.0,20.5452,20.59,20.5228,20.5378,1110300.0
2010-02-04 15:00:00,27.53,27.55,27.4,27.43,1909800.0,20.5452,20.5601,20.4482,20.4706,1909800.0
2010-02-04 15:30:00,27.42,27.45,27.34,27.35,3636800.0,20.4631,20.4855,20.4034,20.4109,3636800.0
2010-02-05 09:30:00,27.38,27.53,27.04,27.06,2591900.0,20.4333,20.5452,20.1795,20.1945,2591900.0
2010-02-05 10:00:00,27.06,27.19,26.95,27.14,4069500.0,20.1945,20.2915,20.1124,20.2542,4069500.0
2010-02-05 10:30:00,27.15,27.27,27.14,27.22,1984600.0,20.2616,20.3512,20.2542,20.3139,1984600.0
2010-02-05 11:00:00,27.21,27.21,27.1,27.1,1104700.0,20.3064,20.3064,20.2243,20.2243,1104700.0
2010-02-05 11:30:00,27.1,27.12,26.97,27.05,1635400.0,20.2243,20.2392,20.1273,20.187,1635400.0
2010-02-05 12:00:00,27.05,27.13,27.04,27.08,901200.0,20.187,20.2467,20.1795,20.2094,901200.0
2010-02-05 12:30:00,27.07,27.08,26.96,27.03,1447700.0,20.2019,20.2094,20.1198,20.1721,1447700.0
2010-02-05 13:00:00,27.03,27.03,26.86,26.89,977600.0,20.1721,20.1721,20.0452,20.0676,977600.0
2010-02-05 13:30:00,26.89,26.91,26.66,26.67,1804200.0,20.0676,20.0825,19.896,19.9034,1804200.0
2010-02-05 14:00:00,26.67,26.9,26.67,26.89,2447600.0,19.9034,20.0751,19.9034,20.0676,2447600.0
2010-02-05 14:30:00,26.89,26.92,26.76,26.82,1838500.0,20.0676,20.09,19.9706,20.0154,1838500.0
2010-02-05 15:00:00,26.82,27.19,26.81,27.06,3664000.0,20.0154,20.2915,20.0079,20.1945,3664000.0
2010-02-05 15:30:00,27.07,27.24,27.05,27.22,4905800.0,20.2019,20.3288,20.187,20.3139,4905800.0
2010-02-08 09:30:00,27.27,27.27,26.93,27.06,3268500.0,20.3512,20.3512,20.0974,20.1945,3268500.0
2010-02-08 10:00:00,27.07,27.2,27.07,27.13,1429300.0,20.2019,20.2989,20.2019,20.2467,1429300.0
2010-02-08 10:30:00,27.13,27.22,27.06,27.21,1549200.0,20.2467,20.3139,20.1945,20.3064,1549200.0
2010-02-08 11:00:00,27.21,27.32,27.2,27.24,1536800.0,20.3064,20.3885,20.2989,20.3288,1536800.0
2010-02-08 11:30:00,27.23,27.3,27.2,27.24,785900.0,20.3213,20.3736,20.2989,20.3288,785900.0
2010-02-08 12:00:00,27.24,27.24,27.16,27.23,563900.0,20.3288,20.3288,20.2691,20.3213,563900.0
2010-02-08 12:30:00,27.22,27.26,27.18,27.23,702600.0,20.3139,20.3437,20.284,20.3213,702600.0
2010-02-08 13:00:00,27.22,27.23,27.1,27.15,878600.0,20.3139,20.3213,20.2243,20.2616,878600.0
2010-02-08 13:30:00,27.15,27.16,27.05,27.08,559500.0,20.2616,20.2691,20.187,20.2094,559500.0
2010-02-08 14:00:00,27.09,27.16,27.09,27.11,749600.0,20.2169,20.2691,20.2169,20.2318,749600.0
2010-02-08 14:30:00,27.11,27.14,27.04,27.08,982900.0,20.2318,20.2542,20.1795,20.2094,982900.0
2010-02-08 15:00:00,27.08,27.1,26.98,27.03,1382500.0,20.2094,20.2243,20.1348,20.1721,1382500.0
2010-02-08 15:30:00,27.03,27.07,26.91,26.93,3323600.0,20.1721,20.2019,20.0825,20.0974,3323600.0
2010-02-09 09:30:00,27.2,27.43,27.19,27.31,3632900.0,20.2989,20.4706,20.2915,20.381,3632900.0
2010-02-09 10:00:00,27.3,27.44,27.25,27.36,1610100.0,20.3736,20.4781,20.3363,20.4184,1610100.0
2010-02-09 10:30:00,27.37,27.38,27.24,27.27,1515500.0,20.4258,20.4333,20.3288,20.3512,1515500.0
2010-02-09 11:00:00,27.27,27.27,27.11,27.17,1757100.0,20.3512,20.3512,20.2318,20.2766,1757100.0
2010-02-09 11:30:00,27.17,27.49,27.15,27.39,2634600.0,20.2766,20.5154,20.2616,20.4407,2634600.0
2010-02-09 12:00:00,27.4,27.67,27.39,27.56,1491300.0,20.4482,20.6497,20.4407,20.5676,1491300.0
2010-02-09 12:30:00,27.57,27.63,27.37,27.5,2401200.0,20.5751,20.6198,20.4258,20.5228,2401200.0
2010-02-09 13:00:00,27.51,27.61,27.49,27.51,1036000.0,20.5303,20.6049,20.5154,20.5303,1036000.0
2010-02-09 13:30:00,27.51,27.58,27.48,27.54,437700.0,20.5303,20.5825,20.5079,20.5527,437700.0
2010-02-09 14:00:00,27.55,27.57,27.45,27.48,396900.0,20.5601,20.5751,20.4855,20.5079,396900.0
2010-02-09 14:30:00,27.48,27.54,27.42,27.45,596400.0,20.5079,20.5527,20.4631,20.4855,596400.0
2010-02-09 15:00:00,27.44,27.59,27.43,27.57,2135200.0,20.4781,20.59,20.4706,20.5751,2135200.0
2010-02-09 15:30:00,27.58,27.59,27.36,27.43,1642800.0,20.5825,20.59,20.4184,20.4706,1642800.0
2010-02-10 09:30:00,27.44,27.51,27.31,27.45,1123900.0,20.4781,20.5303,20.381,20.4855,1123900.0
2010-02-10 10:00:00,27.46,27.46,27.15,27.18,2064300.0,20.493,20.493,20.2616,20.284,2064300.0
2010-02-10 10:30:00,27.18,27.3,27.13,27.28,820600.0,20.284,20.3736,20.2467,20.3586,820600.0
2010-02-10 11:00:00,27.28,27.36,27.23,27.35,938100.0,20.3586,20.4184,20.3213,20.4109,938100.0
2010-02-10 11:30:00,27.35,27.36,27.27,27.3,618900.0,20.4109,20.4184,20.3512,20.3736,618900.0
2010-02-10 12:00:00,27.3,27.41,27.26,27.39,1138100.0,20.3736,20.4557,20.3437,20.4407,1138100.0
2010-02-10 12:30:00,27.4,27.44,27.36,27.38,845200.0,20.4482,20.4781,20.4184,20.4333,845200.0
2010-02-10 13:00:00,27.38,27.51,27.36,27.5,928100.0,20.4333,20.5303,20.4184,20.5228,928100.0
2010-02-10 13:30:00,27.49,27.51,27.4,27.43,498700.0,20.5154,20.5303,20.4482,20.4706,498700.0
2010-02-10 14:00:00,27.42,27.47,27.38,27.41,537100.0,20.4631,20.5004,20.4333,20.4557,537100.0
2010-02-10 14:30:00,27.41,27.41,27.33,27.35,474300.0,20.4557,20.4557,20.396,20.4109,474300.0
2010-02-10 15:00:00,27.35,27.42,27.34,27.41,341900.0,20.4109,20.4631,20.4034,20.4557,341900.0
2010-02-10 15:30:00,27.41,27.41,27.3,27.35,1601100.0,20.4557,20.4557,20.3736,20.4109,1601100.0
2010-02-11 09:30:00,27.35,27.4,27.2,27.35,2341100.0,20.4109,20.4482,20.2989,20.4109,2341100.0
2010-02-11 10:00:00,27.35,27.47,27.28,27.42,1197900.0,20.4109,20.5004,20.3586,20.4631,1197900.0
2010-02-11 10:30:00,27.41,27.43,27.32,27.37,837400.0,20.4557,20.4706,20.3885,20.4258,837400.0
2010-02-11 11:00:00,27.37,27.56,27.34,27.54,469300.0,20.4258,20.5676,20.4034,20.5527,469300.0
2010-02-11 11:30:00,27.55,27.69,27.51,27.65,557500.0,20.5601,20.6646,20.5303,20.6348,557500.0
2010-02-11 12:00:00,27.66,27.73,27.64,27.65,435100.0,20.6422,20.6945,20.6273,20.6348,435100.0
2010-02-11 12:30:00,27.66,27.7,27.65,27.67,183800.0,20.6422,20.6721,20.6348,20.6497,183800.0
2010-02-11 13:00:00,27.67,27.76,27.66,27.74,541100.0,20.6497,20.7169,20.6422,20.7019,541100.0
2010-02-11 13:30:00,27.73,27.78,27.67,27.69,653600.0,20.6945,20.7318,20.6497,20.6646,653600.0
2010-02-11 14:00:00,27.69,27.78,27.67,27.78,385500.0,20.6646,20.7318,20.6497,20.7318,385500.0
2010-02-11 14:30:00,27.77,27.79,27.72,27.77,1072000.0,20.7243,20.7393,20.687,20.7243,1072000.0
2010-02-11 15:00:00,27.77,27.81,27.74,27.75,682400.0,20.7243,20.7542,20.7019,20.7094,682400.0
2010-02-11 15:30:00,27.75,27.81,27.72,27.8,1749500.0,20.7094,20.7542,20.687,20.7467,1749500.0
2010-02-12 09:30:00,27.42,27.47,27.29,27.41,3213400.0,20.4631,20.5004,20.3661,20.4557,3213400.0
2010-02-12 10:00:00,27.4,27.45,27.28,27.44,1481100.0,20.4482,20.4855,20.3586,20.4781,1481100.0
2010-02-12 10:30:00,27.44,27.47,27.36,27.39,1235400.0,20.4781,20.5004,20.4184,20.4407,1235400.0
2010-02-12 11:00:00,27.38,27.46,27.34,27.43,715400.0,20.4333,20.493,20.4034,20.4706,715400.0
2010-02-12 11:30:00,27.42,27.47,27.39,27.45,305800.0,20.4631,20.5004,20.4407,20.4855,305800.0
2010-02-12 12:00:00,27.45,27.67,27.44,27.63,1180700.0,20.4855,20.6497,20.4781,20.6198,1180700.0
2010-02-12 12:30:00,27.63,27.66,27.58,27.6,632400.0,20.6198,20.6422,20.5825,20.5975,632400.0
2010-02-12 13:00:00,27.61,27.61,27.4,27.46,1246600.0,20.6049,20.6049,20.4482,20.493,1246600.0
2010-02-12 13:30:00,27.45,27.52,27.41,27.47,684200.0,20.4855,20.5378,20.4557,20.5004,684200.0
2010-02-12 14:00:00,27.47,27.66,27.46,27.63,935600.0,20.5004,20.6422,20.493,20.6198,935600.0
2010-02-12 14:30:00,27.63,27.64,27.52,27.55,581800.0,20.6198,20.6273,20.5378,20.5601,581800.0
2010-02-12 15:00:00,27.54,27.55,27.45,27.49,1372000.0,20.5527,20.5601,20.4855,20.5154,1372000.0
2010-02-12 15:30:00,27.49,27.63,27.45,27.62,2454600.0,20.5154,20.6198,20.4855,20.6124,2454600.0
2010-02-16 09:30:00,27.86,27.93,27.78,27.92,1282900.0,20.7915,20.8437,20.7318,20.8363,1282900.0
2010-02-16 10:00:00,27.92,27.98,27.87,27.96,576300.0,20.8363,20.881,20.799,20.8661,576300.0
2010-02-16 10:30:00,27.97,28.05,27.95,27.98,836500.0,20.8736,20.9333,20.8587,20.881,836500.0
2010-02-16 11:00:00,27.99,28.07,27.98,28.07,467500.0,20.8885,20.9482,20.881,20.9482,467500.0
2010-02-16 11:30:00,28.07,28.15,28.05,28.11,777400.0,20.9482,21.0079,20.9333,20.9781,777400.0
2010-02-16 12:00:00,28.11,28.14,28.09,28.1,427800.0,20.9781,21.0005,20.9631,20.9706,427800.0
2010-02-16 12:30:00,28.1,28.12,28.08,28.1,277700.0,20.9706,20.9855,20.9557,20.9706,277700.0
2010-02-16 13:00:00,28.1,28.12,28.04,28.12,743500.0,20.9706,20.9855,20.9258,20.9855,743500.0
2010-02-16 13:30:00,28.12,28.13,28.08,28.13,298900.0,20.9855,20.993,20.9557,20.993,298900.0
2010-02-16 14:00:00,28.12,28.14,28.07,28.13,327300.0,20.9855,21.0005,20.9482,20.993,327300.0
2010-02-16 14:30:00,28.13,28.15,28.08,28.13,918500.0,20.993,21.0079,20.9557,20.993,918500.0
2010-02-16 15:00:00,28.12,28.15,28.11,28.14,623900.0,20.9855,21.0079,20.9781,21.0005,623900.0
2010-02-16 15:30:00,28.14,28.25,28.14,28.23,2410200.0,21.0005,21.0825,21.0005,21.0676,2410200.0
2010-02-17 09:30:00,28.43,28.49,28.26,28.33,2344700.0,21.2169,21.2617,21.09,21.1422,2344700.0
2010-02-17 10:00:00,28.32,28.35,28.26,28.33,1514900.0,21.1348,21.1572,21.09,21.1422,1514900.0
2010-02-17 10:30:00,28.34,28.41,28.33,28.34,1263200.0,21.1497,21.2019,21.1422,21.1497,1263200.0
2010-02-17 11:00:00,28.34,28.36,28.27,28.29,996100.0,21.1497,21.1646,21.0975,21.1124,996100.0
2010-02-17 11:30:00,28.28,28.37,28.25,28.35,1181900.0,21.1049,21.1721,21.0825,21.1572,1181900.0
2010-02-17 12:00:00,28.34,28.4,28.34,28.39,739500.0,21.1497,21.1945,21.1497,21.187,739500.0
2010-02-17 12:30:00,28.39,28.39,28.33,28.37,897400.0,21.187,21.187,21.1422,21.1721,897400.0
2010-02-17 13:00:00,28.37,28.4,28.35,28.36,380400.0,21.1721,21.1945,21.1572,21.1646,380400.0
2010-02-17 13:30:00,28.36,28.38,28.34,28.38,631300.0,21.1646,21.1796,21.1497,21.1796,631300.0
2010-02-17 14:00:00,28.37,28.41,28.32,28.37,1482300.0,21.1721,21.2019,21.1348,21.1721,1482300.0
2010-02-17 14:30:00,28.37,28.41,28.35,28.41,400000.0,21.1721,21.2019,21.1572,21.2019,400000.0
2010-02-17 15:00:00,28.4,28.44,28.39,28.42,452800.0,21.1945,21.2243,21.187,21.2094,452800.0
2010-02-17 15:30:00,28.41,28.46,28.37,28.44,1779300.0,21.2019,21.2393,21.1721,21.2243,1779300.0
2010-02-18 09:30:00,28.29,28.62,28.29,28.56,904300.0,21.1124,21.3587,21.1124,21.3139,904300.0
2010-02-18 10:00:00,28.56,28.64,28.49,28.51,706500.0,21.3139,21.3736,21.2617,21.2766,706500.0
2010-02-18 10:30:00,28.51,28.58,28.47,28.56,588500.0,21.2766,21.3288,21.2467,21.3139,588500.0
2010-02-18 11:00:00,28.55,28.58,28.53,28.55,373000.0,21.3064,21.3288,21.2915,21.3064,373000.0
2010-02-18 11:30:00,28.54,28.59,28.51,28.55,621800.0,21.299,21.3363,21.2766,21.3064,621800.0
2010-02-18 12:00:00,28.56,28.59,28.54,28.56,254100.0,21.3139,21.3363,21.299,21.3139,254100.0
2010-02-18 12:30:00,28.56,28.57,28.53,28.54,200800.0,21.3139,21.3214,21.2915,21.299,200800.0
2010-02-18 13:00:00,28.54,28.56,28.53,28.54,178500.0,21.299,21.3139,21.2915,21.299,178500.0
2010-02-18 13:30:00,28.54,28.63,28.54,28.59,180400.0,21.299,21.3661,21.299,21.3363,180400.0
2010-02-18 14:00:00,28.6,28.69,28.58,28.67,378100.0,21.3437,21.4109,21.3288,21.396,378100.0
2010-02-18 14:30:00,28.67,28.73,28.65,28.72,606800.0,21.396,21.4408,21.3811,21.4333,606800.0
2010-02-18 15:00:00,28.72,28.73,28.67,28.7,325400.0,21.4333,21.4408,21.396,21.4184,325400.0
2010-02-18 15:30:00,28.7,28.77,28.69,28.72,2048800.0,21.4184,21.4706,21.4109,21.4333,2048800.0
2010-02-19 09:30:00,28.68,28.78,28.61,28.62,1523000.0,21.4034,21.4781,21.3512,21.3587,1523000.0
2010-02-19 10:00:00,28.61,28.79,28.59,28.77,1160900.0,21.3512,21.4855,21.3363,21.4706,1160900.0
2010-02-19 10:30:00,28.76,28.82,28.74,28.77,1015500.0,21.4631,21.5079,21.4482,21.4706,1015500.0
2010-02-19 11:00:00,28.76,28.91,28.76,28.9,680900.0,21.4631,21.5751,21.4631,21.5676,680900.0
2010-02-19 11:30:00,28.9,28.95,28.87,28.94,1185100.0,21.5676,21.6049,21.5452,21.5975,1185100.0
2010-02-19 12:00:00,28.94,29.0,28.93,28.97,1817300.0,21.5975,21.6423,21.59,21.6199,1817300.0
2010-02-19 12:30:00,28.98,28.98,28.92,28.98,466200.0,21.6273,21.6273,21.5826,21.6273,466200.0
2010-02-19 13:00:00,28.97,28.98,28.9,28.92,361700.0,21.6199,21.6273,21.5676,21.5826,361700.0
2010-02-19 13:30:00,28.91,28.95,28.88,28.9,572100.0,21.5751,21.6049,21.5527,21.5676,572100.0
2010-02-19 14:00:00,28.9,28.9,28.85,28.89,290300.0,21.5676,21.5676,21.5303,21.5602,290300.0
2010-02-19 14:30:00,28.9,28.93,28.86,28.86,374600.0,21.5676,21.59,21.5378,21.5378,374600.0
2010-02-19 15:00:00,28.87,28.87,28.79,28.8,526900.0,21.5452,21.5452,21.4855,21.493,526900.0
2010-02-19 15:30:00,28.8,28.92,28.8,28.86,1677800.0,21.493,21.5826,21.493,21.5378,1677800.0
2010-02-22 09:30:00,29.0,29.02,28.82,28.88,1165100.0,21.6423,21.6572,21.5079,21.5527,1165100.0
2010-02-22 10:00:00,28.89,28.94,28.81,28.92,1315000.0,21.5602,21.5975,21.5005,21.5826,1315000.0
2010-02-22 10:30:00,28.92,28.94,28.85,28.86,510600.0,21.5826,21.5975,21.5303,21.5378,510600.0
2010-02-22 11:00:00,28.87,28.9,28.83,28.86,456300.0,21.5452,21.5676,21.5154,21.5378,456300.0
2010-02-22 11:30:00,28.86,28.89,28.81,28.85,330600.0,21.5378,21.5602,21.5005,21.5303,330600.0
2010-02-22 12:00:00,28.86,28.9,28.84,28.86,372700.0,21.5378,21.5676,21.5229,21.5378,372700.0
2010-02-22 12:30:00,28.85,28.94,28.85,28.92,150400.0,21.5303,21.5975,21.5303,21.5826,150400.0
2010-02-22 13:00:00,28.92,28.93,28.89,28.91,115500.0,21.5826,21.59,21.5602,21.5751,115500.0
2010-02-22 13:30:00,28.91,28.94,28.89,28.9,118600.0,21.5751,21.5975,21.5602,21.5676,118600.0
2010-02-22 14:00:00,28.9,28.95,28.9,28.93,290100.0,21.5676,21.6049,21.5676,21.59,290100.0
2010-02-22 14:30:00,28.94,28.97,28.93,28.95,167400.0,21.5975,21.6199,21.59,21.6049,167400.0
2010-02-22 15:00:00,28.95,28.99,28.93,28.96,526900.0,21.6049,21.6348,21.59,21.6124,526900.0
2010-02-22 15:30:00,28.96,28.96,28.84,28.88,1752300.0,21.6124,21.6124,21.5229,21.5527,1752300.0
2010-02-23 09:30:00,28.83,28.99,28.78,28.95,1635500.0,21.5154,21.6348,21.4781,21.6049,1635500.0
2010-02-23 10:00:00,28.94,28.94,28.57,28.6,3839100.0,21.5975,21.5975,21.3214,21.3437,3839100.0
2010-02-23 10:30:00,28.6,28.64,28.54,28.62,1207400.0,21.3437,21.3736,21.299,21.3587,1207400.0
2010-02-23 11:00:00,28.62,28.65,28.56,28.58,624100.0,21.3587,21.3811,21.3139,21.3288,624100.0
2010-02-23 11:30:00,28.57,28.61,28.55,28.57,628800.0,21.3214,21.3512,21.3064,21.3214,628800.0
2010-02-23 12:00:00,28.56,28.57,28.46,28.48,841200.0,21.3139,21.3214,21.2393,21.2542,841200.0
2010-02-23 12:30:00,28.47,28.52,28.43,28.52,742100.0,21.2467,21.284,21.2169,21.284,742100.0
2010-02-23 13:00:00,28.52,28.56,28.48,28.55,409800.0,21.284,21.3139,21.2542,21.3064,409800.0
2010-02-23 13:30:00,28.55,28.56,28.43,28.48,662700.0,21.3064,21.3139,21.2169,21.2542,662700.0
2010-02-23 14:00:00,28.48,28.52,28.43,28.49,795600.0,21.2542,21.284,21.2169,21.2617,795600.0
2010-02-23 14:30:00,28.49,28.59,28.46,28.55,687600.0,21.2617,21.3363,21.2393,21.3064,687600.0
2010-02-23 15:00:00,28.55,28.63,28.53,28.59,628300.0,21.3064,21.3661,21.2915,21.3363,628300.0
2010-02-23 15:30:00,28.6,28.6,28.5,28.52,2342100.0,21.3437,21.3437,21.2691,21.284,2342100.0
2010-02-24 09:30:00,28.61,28.78,28.61,28.77,1036600.0,21.3512,21.4781,21.3512,21.4706,1036600.0
2010-02-24 10:00:00,28.76,28.79,28.51,28.6,1546500.0,21.4631,21.4855,21.2766,21.3437,1546500.0
2010-02-24 10:30:00,28.59,28.86,28.55,28.79,1510100.0,21.3363,21.5378,21.3064,21.4855,1510100.0
2010-02-24 11:00:00,28.79,28.85,28.73,28.76,627200.0,21.4855,21.5303,21.4408,21.4631,627200.0
2010-02-24 11:30:00,28.76,28.8,28.71,28.75,350200.0,21.4631,21.493,21.4258,21.4557,350200.0
2010-02-24 12:00:00,28.75,28.78,28.71,28.74,325100.0,21.4557,21.4781,21.4258,21.4482,325100.0
2010-02-24 12:30:00,28.74,28.77,28.72,28.74,181700.0,21.4482,21.4706,21.4333,21.4482,181700.0
2010-02-24 13:00:00,28.74,28.81,28.73,28.78,559100.0,21.4482,21.5005,21.4408,21.4781,559100.0
2010-02-24 13:30:00,28.78,28.8,28.74,28.75,123200.0,21.4781,21.493,21.4482,21.4557,123200.0
2010-02-24 14:00:00,28.76,28.76,28.69,28.7,174000.0,21.4631,21.4631,21.4109,21.4184,174000.0
2010-02-24 14:30:00,28.7,28.7,28.63,28.67,314800.0,21.4184,21.4184,21.3661,21.396,314800.0
2010-02-24 15:00:00,28.65,28.72,28.65,28.69,294300.0,21.3811,21.4333,21.3811,21.4109,294300.0
2010-02-24 15:30:00,28.7,28.8,28.68,28.79,1139000.0,21.4184,21.493,21.4034,21.4855,1139000.0
2010-02-25 09:30:00,28.28,28.4,28.15,28.32,2270200.0,21.1049,21.1945,21.0079,21.1348,2270200.0
2010-02-25 10:00:00,28.32,28.38,28.25,28.37,1137500.0,21.1348,21.1796,21.0825,21.1721,1137500.0
2010-02-25 10:30:00,28.37,28.4,28.32,28.34,383300.0,21.1721,21.1945,21.1348,21.1497,383300.0
2010-02-25 11:00:00,28.33,28.4,28.3,28.33,543500.0,21.1422,21.1945,21.1199,21.1422,543500.0
2010-02-25 11:30:00,28.33,28.33,28.26,28.31,982500.0,21.1422,21.1422,21.09,21.1273,982500.0
2010-02-25 12:00:00,28.31,28.39,28.31,28.35,299100.0,21.1273,21.187,21.1273,21.1572,299100.0
2010-02-25 12:30:00,28.35,28.44,28.35,28.39,601800.0,21.1572,21.2243,21.1572,21.187,601800.0
2010-02-25 13:00:00,28.39,28.41,28.36,28.39,196600.0,21.187,21.2019,21.1646,21.187,196600.0
2010-02-25 13:30:00,28.39,28.6,28.38,28.6,821000.0,21.187,21.3437,21.1796,21.3437,821000.0
2010-02-25 14:00:00,28.61,28.66,28.55,28.58,1543300.0,21.3512,21.3885,21.3064,21.3288,1543300.0
2010-02-25 14:30:00,28.59,28.64,28.57,28.62,512900.0,21.3363,21.3736,21.3214,21.3587,512900.0
2010-02-25 15:00:00,28.62,28.73,28.6,28.68,818100.0,21.3587,21.4408,21.3437,21.4034,818100.0
2010-02-25 15:30:00,28.69,28.79,28.67,28.76,1939300.0,21.4109,21.4855,21.396,21.4631,1939300.0
2010-02-26 09:30:00,28.69,28.87,28.69,28.76,1494000.0,21.4109,21.5452,21.4109,21.4631,1494000.0
2010-02-26 10:00:00,28.76,28.8,28.58,28.79,1909200.0,21.4631,21.493,21.3288,21.4855,1909200.0
2010-02-26 10:30:00,28.8,28.91,28.78,28.82,920200.0,21.493,21.5751,21.4781,21.5079,920200.0
2010-02-26 11:00:00,28.82,28.87,28.81,28.81,363100.0,21.5079,21.5452,21.5005,21.5005,363100.0
2010-02-26 11:30:00,28.81,28.87,28.8,28.83,179500.0,21.5005,21.5452,21.493,21.5154,179500.0
2010-02-26 12:00:00,28.83,28.83,28.76,28.79,304400.0,21.5154,21.5154,21.4631,21.4855,304400.0
2010-02-26 12:30:00,28.79,28.81,28.72,28.78,207500.0,21.4855,21.5005,21.4333,21.4781,207500.0
2010-02-26 13:00:00,28.77,28.83,28.76,28.83,194500.0,21.4706,21.5154,21.4631,21.5154,194500.0
2010-02-26 13:30:00,28.82,28.85,28.8,28.83,228200.0,21.5079,21.5303,21.493,21.5154,228200.0
2010-02-26 14:00:00,28.83,28.85,28.79,28.85,217600.0,21.5154,21.5303,21.4855,21.5303,217600.0
2010-02-26 14:30:00,28.85,28.88,28.82,28.88,177500.0,21.5303,21.5527,21.5079,21.5527,177500.0
2010-02-26 15:00:00,28.88,28.91,28.82,28.87,335400.0,21.5527,21.5751,21.5079,21.5452,335400.0
2010-02-26 15:30:00,28.88,28.93,28.84,28.85,1639400.0,21.5527,21.59,21.5229,21.5303,1639400.0
2010-03-01 09:30:00,28.96,29.15,28.85,29.07,1461000.0,21.6124,21.7542,21.5303,21.6945,1461000.0
2010-03-01 10:00:00,29.06,29.22,29.03,29.13,2020700.0,21.687,21.8064,21.6646,21.7393,2020700.0
2010-03-01 10:30:00,29.14,29.22,29.06,29.18,1162100.0,21.7467,21.8064,21.687,21.7766,1162100.0
2010-03-01 11:00:00,29.18,29.26,29.17,29.24,1345800.0,21.7766,21.8363,21.7691,21.8214,1345800.0
2010-03-01 11:30:00,29.24,29.26,29.17,29.21,842900.0,21.8214,21.8363,21.7691,21.799,842900.0
2010-03-01 12:00:00,29.22,29.25,29.2,29.2,245500.0,21.8064,21.8288,21.7915,21.7915,245500.0
2010-03-01 12:30:00,29.2,29.22,29.15,29.17,335600.0,21.7915,21.8064,21.7542,21.7691,335600.0
2010-03-01 13:00:00,29.17,29.17,29.13,29.16,540000.0,21.7691,21.7691,21.7393,21.7617,540000.0
2010-03-01 13:30:00,29.16,29.22,29.16,29.19,465300.0,21.7617,21.8064,21.7617,21.7841,465300.0
2010-03-01 14:00:00,29.19,29.22,29.17,29.2,249900.0,21.7841,21.8064,21.7691,21.7915,249900.0
2010-03-01 14:30:00,29.2,29.2,29.15,29.18,662500.0,21.7915,21.7915,21.7542,21.7766,662500.0
2010-03-01 15:00:00,29.18,29.19,29.12,29.16,309800.0,21.7766,21.7841,21.7318,21.7617,309800.0
2010-03-01 15:30:00,29.16,29.19,29.14,29.18,1131000.0,21.7617,21.7841,21.7467,21.7766,1131000.0
2010-03-02 09:30:00,29.35,29.41,29.25,29.34,860100.0,21.9035,21.9482,21.8288,21.896,860100.0
2010-03-02 10:00:00,29.33,29.38,29.22,29.28,1347800.0,21.8885,21.9258,21.8064,21.8512,1347800.0
2010-03-02 10:30:00,29.28,29.32,29.27,29.27,392300.0,21.8512,21.8811,21.8438,21.8438,392300.0
2010-03-02 11:00:00,29.26,29.35,29.26,29.33,939200.0,21.8363,21.9035,21.8363,21.8885,939200.0
2010-03-02 11:30:00,29.33,29.33,29.3,29.31,229000.0,21.8885,21.8885,21.8661,21.8736,229000.0
2010-03-02 12:00:00,29.31,29.32,29.27,29.29,262500.0,21.8736,21.8811,21.8438,21.8587,262500.0
2010-03-02 12:30:00,29.29,29.31,29.27,29.3,199200.0,21.8587,21.8736,21.8438,21.8661,199200.0
2010-03-02 13:00:00,29.3,29.32,29.29,29.3,170600.0,21.8661,21.8811,21.8587,21.8661,170600.0
2010-03-02 13:30:00,29.31,29.38,29.29,29.37,227000.0,21.8736,21.9258,21.8587,21.9184,227000.0
2010-03-02 14:00:00,29.37,29.38,29.31,29.32,522000.0,21.9184,21.9258,21.8736,21.8811,522000.0
2010-03-02 14:30:00,29.32,29.36,29.27,29.28,559100.0,21.8811,21.9109,21.8438,21.8512,559100.0
2010-03-02 15:00:00,29.28,29.32,29.25,29.25,434800.0,21.8512,21.8811,21.8288,21.8288,434800.0
2010-03-02 15:30:00,29.25,29.3,29.23,29.27,731400.0,21.8288,21.8661,21.8139,21.8438,731400.0
2010-03-03 09:30:00,29.37,29.49,29.36,29.44,466300.0,21.9184,22.0079,21.9109,21.9706,466300.0
2010-03-03 10:00:00,29.46,29.51,29.41,29.44,560600.0,21.9855,22.0229,21.9482,21.9706,560600.0
2010-03-03 10:30:00,29.43,29.56,29.42,29.52,399300.0,21.9632,22.0602,21.9557,22.0303,399300.0
2010-03-03 11:00:00,29.54,29.6,29.53,29.57,600100.0,22.0453,22.09,22.0378,22.0676,600100.0
2010-03-03 11:30:00,29.57,29.58,29.53,29.55,219900.0,22.0676,22.0751,22.0378,22.0527,219900.0
2010-03-03 12:00:00,29.55,29.56,29.49,29.51,164200.0,22.0527,22.0602,22.0079,22.0229,164200.0
2010-03-03 12:30:00,29.51,29.52,29.42,29.44,269100.0,22.0229,22.0303,21.9557,21.9706,269100.0
2010-03-03 13:00:00,29.43,29.49,29.43,29.45,223900.0,21.9632,22.0079,21.9632,21.9781,223900.0
2010-03-03 13:30:00,29.45,29.46,29.42,29.45,106000.0,21.9781,21.9855,21.9557,21.9781,106000.0
2010-03-03 14:00:00,29.45,29.47,29.35,29.37,221800.0,21.9781,21.993,21.9035,21.9184,221800.0
2010-03-03 14:30:00,29.37,29.38,29.24,29.31,583900.0,21.9184,21.9258,21.8214,21.8736,583900.0
2010-03-03 15:00:00,29.3,29.37,29.3,29.32,342100.0,21.8661,21.9184,21.8661,21.8811,342100.0
2010-03-03 15:30:00,29.32,29.38,29.3,29.3,1130300.0,21.8811,21.9258,21.8661,21.8661,1130300.0
2010-03-04 09:30:00,29.4,29.48,29.34,29.46,413200.0,21.9408,22.0005,21.896,21.9855,413200.0
2010-03-04 10:00:00,29.44,29.49,29.37,29.39,523000.0,21.9706,22.0079,21.9184,21.9333,523000.0
2010-03-04 10:30:00,29.39,29.4,29.25,29.29,402700.0,21.9333,21.9408,21.8288,21.8587,402700.0
2010-03-04 11:00:00,29.29,29.4,29.28,29.38,1068400.0,21.8587,21.9408,21.8512,21.9258,1068400.0
2010-03-04 11:30:00,29.38,29.39,29.34,29.36,580000.0,21.9258,21.9333,21.896,21.9109,580000.0
2010-03-04 12:00:00,29.36,29.39,29.33,29.37,146300.0,21.9109,21.9333,21.8885,21.9184,146300.0
2010-03-04 12:30:00,29.37,29.39,29.34,29.37,233900.0,21.9184,21.9333,21.896,21.9184,233900.0
2010-03-04 13:00:00,29.38,29.42,29.36,29.38,384100.0,21.9258,21.9557,21.9109,21.9258,384100.0
2010-03-04 13:30:00,29.38,29.38,29.32,29.37,148700.0,21.9258,21.9258,21.8811,21.9184,148700.0
2010-03-04 14:00:00,29.37,29.39,29.35,29.38,202700.0,21.9184,21.9333,21.9035,21.9258,202700.0
2010-03-04 14:30:00,29.38,29.4,29.36,29.39,1022600.0,21.9258,21.9408,21.9109,21.9333,1022600.0
2010-03-04 15:00:00,29.4,29.4,29.37,29.4,648200.0,21.9408,21.9408,21.9184,21.9408,648200.0
2010-03-04 15:30:00,29.41,29.46,29.39,29.44,691000.0,21.9482,21.9855,21.9333,21.9706,691000.0
2010-03-05 09:30:00,29.65,29.78,29.6,29.76,2435800.0,22.1273,22.2244,22.09,22.2094,2435800.0
2010-03-05 10:00:00,29.75,29.88,29.72,29.87,973700.0,22.202,22.299,22.1796,22.2915,973700.0
2010-03-05 10:30:00,29.86,29.87,29.77,29.8,430700.0,22.2841,22.2915,22.2169,22.2393,430700.0
2010-03-05 11:00:00,29.8,29.82,29.77,29.79,550300.0,22.2393,22.2542,22.2169,22.2318,550300.0
2010-03-05 11:30:00,29.78,29.79,29.74,29.74,309800.0,22.2244,22.2318,22.1945,22.1945,309800.0
2010-03-05 12:00:00,29.74,29.77,29.73,29.76,388300.0,22.1945,22.2169,22.187,22.2094,388300.0
2010-03-05 12:30:00,29.76,29.79,29.75,29.78,352700.0,22.2094,22.2318,22.202,22.2244,352700.0
2010-03-05 13:00:00,29.79,29.82,29.76,29.79,301000.0,22.2318,22.2542,22.2094,22.2318,301000.0
2010-03-05 13:30:00,29.79,29.8,29.76,29.78,367200.0,22.2318,22.2393,22.2094,22.2244,367200.0
2010-03-05 14:00:00,29.78,29.81,29.75,29.77,252800.0,22.2244,22.2467,22.202,22.2169,252800.0
2010-03-05 14:30:00,29.77,29.85,29.76,29.84,672400.0,22.2169,22.2766,22.2094,22.2691,672400.0
2010-03-05 15:00:00,29.84,29.91,29.82,29.84,740900.0,22.2691,22.3214,22.2542,22.2691,740900.0
2010-03-05 15:30:00,29.84,29.89,29.84,29.89,1723300.0,22.2691,22.3065,22.2691,22.3065,1723300.0
2010-03-08 09:30:00,29.95,29.98,29.81,29.82,1548100.0,22.3512,22.3736,22.2467,22.2542,1548100.0
2010-03-08 10:00:00,29.81,29.85,29.8,29.83,349800.0,22.2467,22.2766,22.2393,22.2617,349800.0
2010-03-08 10:30:00,29.82,29.83,29.76,29.8,844700.0,22.2542,22.2617,22.2094,22.2393,844700.0
2010-03-08 11:00:00,29.8,29.81,29.73,29.74,359600.0,22.2393,22.2467,22.187,22.1945,359600.0
2010-03-08 11:30:00,29.73,29.77,29.72,29.74,157000.0,22.187,22.2169,22.1796,22.1945,157000.0
2010-03-08 12:00:00,29.74,29.78,29.74,29.77,186100.0,22.1945,22.2244,22.1945,22.2169,186100.0
2010-03-08 12:30:00,29.78,29.78,29.72,29.77,91700.0,22.2244,22.2244,22.1796,22.2169,91700.0
2010-03-08 13:00:00,29.77,29.81,29.76,29.8,287900.0,22.2169,22.2467,22.2094,22.2393,287900.0
2010-03-08 13:30:00,29.8,29.82,29.78,29.81,329900.0,22.2393,22.2542,22.2244,22.2467,329900.0
2010-03-08 14:00:00,29.81,29.82,29.76,29.78,153000.0,22.2467,22.2542,22.2094,22.2244,153000.0
2010-03-08 14:30:00,29.79,29.8,29.75,29.76,529500.0,22.2318,22.2393,22.202,22.2094,529500.0
2010-03-08 15:00:00,29.75,29.77,29.73,29.77,317200.0,22.202,22.2169,22.187,22.2169,317200.0
2010-03-08 15:30:00,29.76,29.77,29.73,29.73,1400000.0,22.2094,22.2169,22.187,22.187,1400000.0
2010-03-09 09:30:00,29.69,29.87,29.62,29.86,301300.0,22.1572,22.2915,22.105,22.2841,301300.0
2010-03-09 10:00:00,29.86,29.94,29.83,29.9,289500.0,22.2841,22.3438,22.2617,22.3139,289500.0
2010-03-09 10:30:00,29.9,29.92,29.85,29.91,702600.0,22.3139,22.3288,22.2766,22.3214,702600.0
2010-03-09 11:00:00,29.91,29.92,29.87,29.92,155200.0,22.3214,22.3288,22.2915,22.3288,155200.0
2010-03-09 11:30:00,29.92,29.98,29.9,29.97,268100.0,22.3288,22.3736,22.3139,22.3662,268100.0
2010-03-09 12:00:00,29.97,30.02,29.96,30.01,247400.0,22.3662,22.4035,22.3587,22.396,247400.0
2010-03-09 12:30:00,30.01,30.06,29.98,30.06,286100.0,22.396,22.4333,22.3736,22.4333,286100.0
2010-03-09 13:00:00,30.06,30.06,30.02,30.04,307400.0,22.4333,22.4333,22.4035,22.4184,307400.0
2010-03-09 13:30:00,30.04,30.07,30.0,30.01,271800.0,22.4184,22.4408,22.3885,22.396,271800.0
2010-03-09 14:00:00,30.02,30.08,30.01,30.07,343800.0,22.4035,22.4482,22.396,22.4408,343800.0
2010-03-09 14:30:00,30.07,30.08,29.96,29.99,871700.0,22.4408,22.4482,22.3587,22.3811,871700.0
2010-03-09 15:00:00,29.98,30.02,29.85,29.91,1997200.0,22.3736,22.4035,22.2766,22.3214,1997200.0
2010-03-09 15:30:00,29.92,29.99,29.91,29.97,1348100.0,22.3288,22.3811,22.3214,22.3662,1348100.0
2010-03-10 09:30:00,30.0,30.08,29.88,30.04,617300.0,22.3885,22.4482,22.299,22.4184,617300.0
2010-03-10 10:00:00,30.05,30.12,30.04,30.12,307100.0,22.4259,22.4781,22.4184,22.4781,307100.0
2010-03-10 10:30:00,30.12,30.18,30.09,30.1,465800.0,22.4781,22.5229,22.4557,22.4632,465800.0
2010-03-10 11:00:00,30.1,30.17,30.1,30.1,936400.0,22.4632,22.5154,22.4632,22.4632,936400.0
2010-03-10 11:30:00,30.1,30.13,30.03,30.07,571300.0,22.4632,22.4856,22.4109,22.4408,571300.0
2010-03-10 12:00:00,30.07,30.07,29.93,29.94,598400.0,22.4408,22.4408,22.3363,22.3438,598400.0
2010-03-10 12:30:00,29.93,30.04,29.89,30.02,589600.0,22.3363,22.4184,22.3065,22.4035,589600.0
2010-03-10 13:00:00,30.02,30.07,29.99,30.03,621100.0,22.4035,22.4408,22.3811,22.4109,621100.0
2010-03-10 13:30:00,30.02,30.08,30.02,30.03,83000.0,22.4035,22.4482,22.4035,22.4109,83000.0
2010-03-10 14:00:00,30.02,30.15,30.02,30.14,593100.0,22.4035,22.5005,22.4035,22.493,593100.0
2010-03-10 14:30:00,30.14,30.15,30.09,30.09,357700.0,22.493,22.5005,22.4557,22.4557,357700.0
2010-03-10 15:00:00,30.1,30.14,30.05,30.05,481700.0,22.4632,22.493,22.4259,22.4259,481700.0
2010-03-10 15:30:00,30.04,30.11,30.01,30.08,1187100.0,22.4184,22.4706,22.396,22.4482,1187100.0
2010-03-11 09:30:00,29.97,30.03,29.79,29.85,1099700.0,22.3662,22.4109,22.2318,22.2766,1099700.0
2010-03-11 10:00:00,29.85,29.99,29.85,29.97,485200.0,22.2766,22.3811,22.2766,22.3662,485200.0
2010-03-11 10:30:00,29.97,30.06,29.97,30.03,915700.0,22.3662,22.4333,22.3662,22.4109,915700.0
2010-03-11 11:00:00,30.03,30.04,29.99,30.0,362200.0,22.4109,22.4184,22.3811,22.3885,362200.0
2010-03-11 11:30:00,30.0,30.0,29.93,29.97,679400.0,22.3885,22.3885,22.3363,22.3662,679400.0
2010-03-11 12:00:00,29.97,29.98,29.91,29.92,362900.0,22.3662,22.3736,22.3214,22.3288,362900.0
2010-03-11 12:30:00,29.92,29.98,29.91,29.97,274700.0,22.3288,22.3736,22.3214,22.3662,274700.0
2010-03-11 13:00:00,29.97,30.0,29.97,29.99,133500.0,22.3662,22.3885,22.3662,22.3811,133500.0
2010-03-11 13:30:00,30.0,30.04,29.96,30.0,403800.0,22.3885,22.4184,22.3587,22.3885,403800.0
2010-03-11 14:00:00,29.99,30.0,29.96,29.98,327900.0,22.3811,22.3885,22.3587,22.3736,327900.0
2010-03-11 14:30:00,29.98,30.04,29.97,30.02,506500.0,22.3736,22.4184,22.3662,22.4035,506500.0
2010-03-11 15:00:00,30.01,30.15,30.01,30.13,275200.0,22.396,22.5005,22.396,22.4856,275200.0
2010-03-11 15:30:00,30.13,30.18,30.09,30.15,1765700.0,22.4856,22.5229,22.4557,22.5005,1765700.0
2010-03-12 09:30:00,30.3,30.32,30.15,30.17,831000.0,22.6124,22.6274,22.5005,22.5154,831000.0
2010-03-12 10:00:00,30.17,30.17,30.04,30.11,674400.0,22.5154,22.5154,22.4184,22.4706,674400.0
2010-03-12 10:30:00,30.12,30.15,30.08,30.11,441100.0,22.4781,22.5005,22.4482,22.4706,441100.0
2010-03-12 11:00:00,30.11,30.22,30.1,30.19,966100.0,22.4706,22.5527,22.4632,22.5303,966100.0
2010-03-12 11:30:00,30.19,30.2,30.14,30.17,470900.0,22.5303,22.5378,22.493,22.5154,470900.0
2010-03-12 12:00:00,30.17,30.21,30.15,30.2,1126000.0,22.5154,22.5453,22.5005,22.5378,1126000.0
2010-03-12 12:30:00,30.19,30.2,30.13,30.2,424100.0,22.5303,22.5378,22.4856,22.5378,424100.0
2010-03-12 13:00:00,30.2,30.23,30.19,30.21,209500.0,22.5378,22.5602,22.5303,22.5453,209500.0
2010-03-12 13:30:00,30.21,30.25,30.2,30.24,439400.0,22.5453,22.5751,22.5378,22.5677,439400.0
2010-03-12 14:00:00,30.25,30.26,30.22,30.23,1027200.0,22.5751,22.5826,22.5527,22.5602,1027200.0
2010-03-12 14:30:00,30.23,30.25,30.2,30.23,693900.0,22.5602,22.5751,22.5378,22.5602,693900.0
2010-03-12 15:00:00,30.24,30.26,30.21,30.23,735800.0,22.5677,22.5826,22.5453,22.5602,735800.0
2010-03-12 15:30:00,30.22,30.36,30.22,30.36,1254500.0,22.5527,22.6572,22.5527,22.6572,1254500.0
2010-03-15 09:30:00,30.27,30.44,30.27,30.33,1621800.0,22.59,22.7169,22.59,22.6348,1621800.0
2010-03-15 10:00:00,30.32,30.34,30.24,30.3,871800.0,22.6274,22.6423,22.5677,22.6124,871800.0
2010-03-15 10:30:00,30.3,30.3,30.23,30.27,324100.0,22.6124,22.6124,22.5602,22.59,324100.0
2010-03-15 11:00:00,30.27,30.28,30.11,30.18,500900.0,22.59,22.5975,22.4706,22.5229,500900.0
2010-03-15 11:30:00,30.17,30.21,30.14,30.2,378900.0,22.5154,22.5453,22.493,22.5378,378900.0
2010-03-15 12:00:00,30.19,30.23,30.16,30.22,316400.0,22.5303,22.5602,22.5079,22.5527,316400.0
2010-03-15 12:30:00,30.22,30.27,30.2,30.23,495600.0,22.5527,22.59,22.5378,22.5602,495600.0
2010-03-15 13:00:00,30.23,30.26,30.22,30.23,339000.0,22.5602,22.5826,22.5527,22.5602,339000.0
2010-03-15 13:30:00,30.23,30.27,30.23,30.25,221000.0,22.5602,22.59,22.5602,22.5751,221000.0
2010-03-15 14:00:00,30.25,30.25,30.21,30.23,436100.0,22.5751,22.5751,22.5453,22.5602,436100.0
2010-03-15 14:30:00,30.23,30.3,30.19,30.26,630800.0,22.5602,22.6124,22.5303,22.5826,630800.0
2010-03-15 15:00:00,30.27,30.36,30.25,30.36,521100.0,22.59,22.6572,22.5751,22.6572,521100.0
2010-03-15 15:30:00,30.36,30.4,30.31,30.38,1382100.0,22.6572,22.6871,22.6199,22.6721,1382100.0
2010-03-16 09:30:00,30.39,30.51,30.39,30.46,1067500.0,22.6796,22.7691,22.6796,22.7318,1067500.0
2010-03-16 10:00:00,30.47,30.5,30.42,30.5,844600.0,22.7393,22.7617,22.702,22.7617,844600.0
2010-03-16 10:30:00,30.5,30.6,30.47,30.6,581700.0,22.7617,22.8363,22.7393,22.8363,581700.0
2010-03-16 11:00:00,30.59,30.63,30.57,30.58,919200.0,22.8288,22.8587,22.8139,22.8214,919200.0
2010-03-16 11:30:00,30.58,30.62,30.58,30.6,539700.0,22.8214,22.8512,22.8214,22.8363,539700.0
2010-03-16 12:00:00,30.6,30.61,30.56,30.57,381700.0,22.8363,22.8438,22.8065,22.8139,381700.0
2010-03-16 12:30:00,30.58,30.6,30.54,30.54,833600.0,22.8214,22.8363,22.7915,22.7915,833600.0
2010-03-16 13:00:00,30.55,30.57,30.54,30.55,290300.0,22.799,22.8139,22.7915,22.799,290300.0
2010-03-16 13:30:00,30.56,30.59,30.54,30.56,179300.0,22.8065,22.8288,22.7915,22.8065,179300.0
2010-03-16 14:00:00,30.56,30.68,30.52,30.65,1295600.0,22.8065,22.896,22.7766,22.8736,1295600.0
2010-03-16 14:30:00,30.66,30.66,30.55,30.64,738600.0,22.8811,22.8811,22.799,22.8662,738600.0
2010-03-16 15:00:00,30.64,30.7,30.61,30.67,644300.0,22.8662,22.9109,22.8438,22.8886,644300.0
2010-03-16 15:30:00,30.67,30.74,30.64,30.7,2542300.0,22.8886,22.9408,22.8662,22.9109,2542300.0
2010-03-17 09:30:00,30.87,30.91,30.76,30.85,1397600.0,23.0378,23.0677,22.9557,23.0229,1397600.0
2010-03-17 10:00:00,30.85,30.86,30.73,30.73,1637300.0,23.0229,23.0303,22.9333,22.9333,1637300.0
2010-03-17 10:30:00,30.73,30.82,30.73,30.81,510900.0,22.9333,23.0005,22.9333,22.993,510900.0
2010-03-17 11:00:00,30.81,30.9,30.8,30.88,453800.0,22.993,23.0602,22.9856,23.0453,453800.0
2010-03-17 11:30:00,30.88,30.91,30.85,30.86,354900.0,23.0453,23.0677,23.0229,23.0303,354900.0
2010-03-17 12:00:00,30.86,30.88,30.84,30.85,252700.0,23.0303,23.0453,23.0154,23.0229,252700.0
2010-03-17 12:30:00,30.85,30.87,30.82,30.85,132700.0,23.0229,23.0378,23.0005,23.0229,132700.0
2010-03-17 13:00:00,30.85,30.91,30.84,30.9,576400.0,23.0229,23.0677,23.0154,23.0602,576400.0
2010-03-17 13:30:00,30.89,30.97,30.89,30.93,494400.0,23.0527,23.1124,23.0527,23.0826,494400.0
2010-03-17 14:00:00,30.93,30.95,30.91,30.92,280900.0,23.0826,23.0975,23.0677,23.0751,280900.0
2010-03-17 14:30:00,30.91,30.93,30.79,30.79,1073000.0,23.0677,23.0826,22.9781,22.9781,1073000.0
2010-03-17 15:00:00,30.79,30.86,30.74,30.78,1699600.0,22.9781,23.0303,22.9408,22.9706,1699600.0
2010-03-17 15:30:00,30.78,30.83,30.75,30.83,1679700.0,22.9706,23.008,22.9483,23.008,1679700.0
2010-03-18 09:30:00,30.87,30.93,30.75,30.91,1265300.0,23.0378,23.0826,22.9483,23.0677,1265300.0
2010-03-18 10:00:00,30.92,30.97,30.89,30.93,1231600.0,23.0751,23.1124,23.0527,23.0826,1231600.0
2010-03-18 10:30:00,30.94,30.96,30.88,30.94,626300.0,23.09,23.105,23.0453,23.09,626300.0
2010-03-18 11:00:00,30.94,30.97,30.92,30.95,701700.0,23.09,23.1124,23.0751,23.0975,701700.0
2010-03-18 11:30:00,30.96,30.97,30.8,30.84,609400.0,23.105,23.1124,22.9856,23.0154,609400.0
2010-03-18 12:00:00,30.84,30.87,30.81,30.84,541200.0,23.0154,23.0378,22.993,23.0154,541200.0
2010-03-18 12:30:00,30.85,30.85,30.81,30.84,262200.0,23.0229,23.0229,22.993,23.0154,262200.0
2010-03-18 13:00:00,30.85,30.92,30.85,30.9,413900.0,23.0229,23.0751,23.0229,23.0602,413900.0
2010-03-18 13:30:00,30.9,30.95,30.89,30.94,464300.0,23.0602,23.0975,23.0527,23.09,464300.0
2010-03-18 14:00:00,30.94,30.98,30.93,30.98,452800.0,23.09,23.1199,23.0826,23.1199,452800.0
2010-03-18 14:30:00,30.98,31.02,30.94,30.99,597200.0,23.1199,23.1498,23.09,23.1274,597200.0
2010-03-18 15:00:00,30.98,31.03,30.97,31.02,483800.0,23.1199,23.1572,23.1124,23.1498,483800.0
2010-03-18 15:30:00,31.02,31.05,31.0,31.02,1730500.0,23.1498,23.1721,23.1348,23.1498,1730500.0
2010-03-19 09:30:00,31.09,31.12,30.95,31.03,792500.0,23.2821,23.3046,23.1773,23.2372,792500.0
2010-03-19 10:00:00,31.04,31.04,30.93,30.96,742000.0,23.2447,23.2447,23.1623,23.1848,742000.0
2010-03-19 10:30:00,30.97,30.97,30.9,30.91,507700.0,23.1922,23.1922,23.1398,23.1473,507700.0
2010-03-19 11:00:00,30.9,30.91,30.79,30.84,813500.0,23.1398,23.1473,23.0574,23.0949,813500.0
2010-03-19 11:30:00,30.83,30.85,30.79,30.83,373400.0,23.0874,23.1024,23.0574,23.0874,373400.0
2010-03-19 12:00:00,30.83,30.83,30.76,30.78,571700.0,23.0874,23.0874,23.035,23.05,571700.0
2010-03-19 12:30:00,30.77,30.8,30.76,30.77,316900.0,23.0425,23.0649,23.035,23.0425,316900.0
2010-03-19 13:00:00,30.77,30.8,30.75,30.79,289300.0,23.0425,23.0649,23.0275,23.0574,289300.0
2010-03-19 13:30:00,30.78,30.79,30.73,30.78,223200.0,23.05,23.0574,23.0125,23.05,223200.0
2010-03-19 14:00:00,30.78,30.85,30.77,30.83,433900.0,23.05,23.1024,23.0425,23.0874,433900.0
2010-03-19 14:30:00,30.83,30.84,30.76,30.76,463400.0,23.0874,23.0949,23.035,23.035,463400.0
2010-03-19 15:00:00,30.76,30.81,30.75,30.79,645000.0,23.035,23.0724,23.0275,23.0574,645000.0
2010-03-19 15:30:00,30.79,30.8,30.69,30.79,2237300.0,23.0574,23.0649,22.9826,23.0574,2237300.0
2010-03-22 09:30:00,30.58,30.81,30.56,30.79,1263500.0,22.9002,23.0724,22.8852,23.0574,1263500.0
2010-03-22 10:00:00,30.79,30.87,30.69,30.85,1019200.0,23.0574,23.1174,22.9826,23.1024,1019200.0
2010-03-22 10:30:00,30.85,30.91,30.83,30.88,511500.0,23.1024,23.1473,23.0874,23.1248,511500.0
2010-03-22 11:00:00,30.88,30.91,30.85,30.86,327200.0,23.1248,23.1473,23.1024,23.1099,327200.0
2010-03-22 11:30:00,30.85,30.88,30.81,30.86,385800.0,23.1024,23.1248,23.0724,23.1099,385800.0
2010-03-22 12:00:00,30.86,30.88,30.83,30.88,205400.0,23.1099,23.1248,23.0874,23.1248,205400.0
2010-03-22 12:30:00,30.89,30.92,30.86,30.89,242000.0,23.1323,23.1548,23.1099,23.1323,242000.0
2010-03-22 13:00:00,30.89,30.95,30.89,30.89,288200.0,23.1323,23.1773,23.1323,23.1323,288200.0
2010-03-22 13:30:00,30.89,30.95,30.89,30.91,204200.0,23.1323,23.1773,23.1323,23.1473,204200.0
2010-03-22 14:00:00,30.91,30.93,30.87,30.91,283600.0,23.1473,23.1623,23.1174,23.1473,283600.0
2010-03-22 14:30:00,30.92,30.94,30.89,30.9,182600.0,23.1548,23.1698,23.1323,23.1398,182600.0
2010-03-22 15:00:00,30.9,30.94,30.87,30.91,397100.0,23.1398,23.1698,23.1174,23.1473,397100.0
2010-03-22 15:30:00,30.91,30.93,30.89,30.9,970800.0,23.1473,23.1623,23.1323,23.1398,970800.0
2010-03-23 09:30:00,30.98,31.08,30.95,31.07,758100.0,23.1997,23.2746,23.1773,23.2671,758100.0
2010-03-23 10:00:00,31.07,31.14,31.0,31.12,923900.0,23.2671,23.3195,23.2147,23.3046,923900.0
2010-03-23 10:30:00,31.11,31.14,30.96,30.97,801000.0,23.2971,23.3195,23.1848,23.1922,801000.0
2010-03-23 11:00:00,30.97,31.0,30.91,31.0,965800.0,23.1922,23.2147,23.1473,23.2147,965800.0
2010-03-23 11:30:00,31.01,31.07,30.96,31.06,911800.0,23.2222,23.2671,23.1848,23.2596,911800.0
2010-03-23 12:00:00,31.06,31.1,31.04,31.07,552800.0,23.2596,23.2896,23.2447,23.2671,552800.0
2010-03-23 12:30:00,31.07,31.07,31.01,31.04,296000.0,23.2671,23.2671,23.2222,23.2447,296000.0
2010-03-23 13:00:00,31.04,31.1,31.04,31.08,248300.0,23.2447,23.2896,23.2447,23.2746,248300.0
2010-03-23 13:30:00,31.08,31.08,31.01,31.01,263400.0,23.2746,23.2746,23.2222,23.2222,263400.0
2010-03-23 14:00:00,31.02,31.09,31.01,31.09,137900.0,23.2297,23.2821,23.2222,23.2821,137900.0
2010-03-23 14:30:00,31.09,31.12,31.06,31.11,518600.0,23.2821,23.3046,23.2596,23.2971,518600.0
2010-03-23 15:00:00,31.11,31.24,31.1,31.24,856000.0,23.2971,23.3944,23.2896,23.3944,856000.0
2010-03-23 15:30:00,31.24,31.25,31.21,31.24,1454700.0,23.3944,23.4019,23.372,23.3944,1454700.0
2010-03-24 09:30:00,31.14,31.21,31.12,31.15,1335800.0,23.3195,23.372,23.3046,23.327,1335800.0
2010-03-24 10:00:00,31.14,31.27,31.08,31.2,1192900.0,23.3195,23.4169,23.2746,23.3645,1192900.0
2010-03-24 10:30:00,31.19,31.25,31.17,31.17,430400.0,23.357,23.4019,23.342,23.342,430400.0
2010-03-24 11:00:00,31.17,31.2,31.02,31.08,1163800.0,23.342,23.3645,23.2297,23.2746,1163800.0
2010-03-24 11:30:00,31.08,31.16,31.06,31.16,261900.0,23.2746,23.3345,23.2596,23.3345,261900.0
2010-03-24 12:00:00,31.15,31.19,31.15,31.18,332700.0,23.327,23.357,23.327,23.3495,332700.0
2010-03-24 12:30:00,31.18,31.24,31.17,31.18,283900.0,23.3495,23.3944,23.342,23.3495,283900.0
2010-03-24 13:00:00,31.18,31.18,31.06,31.1,365600.0,23.3495,23.3495,23.2596,23.2896,365600.0
2010-03-24 13:30:00,31.1,31.13,31.02,31.09,397800.0,23.2896,23.3121,23.2297,23.2821,397800.0
2010-03-24 14:00:00,31.08,31.11,31.05,31.07,252800.0,23.2746,23.2971,23.2521,23.2671,252800.0
2010-03-24 14:30:00,31.06,31.09,31.01,31.02,719500.0,23.2596,23.2821,23.2222,23.2297,719500.0
2010-03-24 15:00:00,31.01,31.08,30.97,31.04,520100.0,23.2222,23.2746,23.1922,23.2447,520100.0
2010-03-24 15:30:00,31.05,31.12,31.03,31.05,953700.0,23.2521,23.3046,23.2372,23.2521,953700.0
2010-03-25 09:30:00,31.32,31.33,31.21,31.26,1955400.0,23.4543,23.4618,23.372,23.4094,1955400.0
2010-03-25 10:00:00,31.25,31.29,31.17,31.22,873700.0,23.4019,23.4319,23.342,23.3795,873700.0
2010-03-25 10:30:00,31.22,31.22,31.16,31.21,305800.0,23.3795,23.3795,23.3345,23.372,305800.0
2010-03-25 11:00:00,31.21,31.36,31.2,31.35,653100.0,23.372,23.4843,23.3645,23.4768,653100.0
2010-03-25 11:30:00,31.36,31.38,31.35,31.37,307700.0,23.4843,23.4993,23.4768,23.4918,307700.0
2010-03-25 12:00:00,31.36,31.38,31.32,31.34,319400.0,23.4843,23.4993,23.4543,23.4693,319400.0
2010-03-25 12:30:00,31.34,31.4,31.34,31.39,193700.0,23.4693,23.5143,23.4693,23.5068,193700.0
2010-03-25 13:00:00,31.39,31.42,31.36,31.39,274800.0,23.5068,23.5292,23.4843,23.5068,274800.0
2010-03-25 13:30:00,31.39,31.39,31.22,31.26,993400.0,23.5068,23.5068,23.3795,23.4094,993400.0
2010-03-25 14:00:00,31.26,31.31,31.18,31.2,561900.0,23.4094,23.4469,23.3495,23.3645,561900.0
2010-03-25 14:30:00,31.19,31.23,31.13,31.2,983800.0,23.357,23.3869,23.3121,23.3645,983800.0
2010-03-25 15:00:00,31.2,31.28,31.18,31.18,511800.0,23.3645,23.4244,23.3495,23.3495,511800.0
2010-03-25 15:30:00,31.19,31.19,30.95,30.99,1986300.0,23.357,23.357,23.1773,23.2072,1986300.0
2010-03-26 09:30:00,31.11,31.17,31.02,31.11,1984800.0,23.2971,23.342,23.2297,23.2971,1984800.0
2010-03-26 10:00:00,31.12,31.25,31.12,31.24,1046400.0,23.3046,23.4019,23.3046,23.3944,1046400.0
2010-03-26 10:30:00,31.25,31.28,31.16,31.18,764500.0,23.4019,23.4244,23.3345,23.3495,764500.0
2010-03-26 11:00:00,31.18,31.24,31.17,31.21,310600.0,23.3495,23.3944,23.342,23.372,310600.0
2010-03-26 11:30:00,31.22,31.24,31.17,31.18,221700.0,23.3795,23.3944,23.342,23.3495,221700.0
2010-03-26 12:00:00,31.19,31.23,31.06,31.09,814000.0,23.357,23.3869,23.2596,23.2821,814000.0
2010-03-26 12:30:00,31.08,31.1,30.98,31.03,1604000.0,23.2746,23.2896,23.1997,23.2372,1604000.0
2010-03-26 13:00:00,31.02,31.04,30.92,31.0,1196700.0,23.2297,23.2447,23.1548,23.2147,1196700.0
2010-03-26 13:30:00,30.99,31.07,30.96,31.01,1412100.0,23.2072,23.2671,23.1848,23.2222,1412100.0
2010-03-26 14:00:00,31.01,31.09,30.97,31.08,768700.0,23.2222,23.2821,23.1922,23.2746,768700.0
2010-03-26 14:30:00,31.08,31.12,31.02,31.03,801900.0,23.2746,23.3046,23.2297,23.2372,801900.0
2010-03-26 15:00:00,31.03,31.05,30.99,31.04,540900.0,23.2372,23.2521,23.2072,23.2447,540900.0
2010-03-26 15:30:00,31.04,31.09,31.01,31.08,1387800.0,23.2447,23.2821,23.2222,23.2746,1387800.0
2010-03-29 09:30:00,31.28,31.33,31.2,31.24,1079300.0,23.4244,23.4618,23.3645,23.3944,1079300.0
2010-03-29 10:00:00,31.24,31.26,31.19,31.23,1082300.0,23.3944,23.4094,23.357,23.3869,1082300.0
2010-03-29 10:30:00,31.23,31.31,31.19,31.3,880400.0,23.3869,23.4469,23.357,23.4394,880400.0
2010-03-29 11:00:00,31.31,31.41,31.3,31.39,3861700.0,23.4469,23.5217,23.4394,23.5068,3861700.0
2010-03-29 11:30:00,31.39,31.4,31.32,31.34,731300.0,23.5068,23.5143,23.4543,23.4693,731300.0
2010-03-29 12:00:00,31.35,31.36,31.31,31.33,1339400.0,23.4768,23.4843,23.4469,23.4618,1339400.0
2010-03-29 12:30:00,31.34,31.36,31.3,31.31,335400.0,23.4693,23.4843,23.4394,23.4469,335400.0
2010-03-29 13:00:00,31.31,31.35,31.31,31.35,386100.0,23.4469,23.4768,23.4469,23.4768,386100.0
2010-03-29 13:30:00,31.35,31.35,31.3,31.33,828700.0,23.4768,23.4768,23.4394,23.4618,828700.0
2010-03-29 14:00:00,31.32,31.38,31.32,31.35,3850200.0,23.4543,23.4993,23.4543,23.4768,3850200.0
2010-03-29 14:30:00,31.35,31.37,31.33,31.36,717800.0,23.4768,23.4918,23.4618,23.4843,717800.0
2010-03-29 15:00:00,31.37,31.38,31.34,31.36,407400.0,23.4918,23.4993,23.4693,23.4843,407400.0
2010-03-29 15:30:00,31.36,31.37,31.33,31.36,1453300.0,23.4843,23.4918,23.4618,23.4843,1453300.0
2010-03-30 09:30:00,31.45,31.59,31.37,31.53,1814600.0,23.5517,23.6565,23.4918,23.6116,1814600.0
2010-03-30 10:00:00,31.53,31.58,31.45,31.48,1449100.0,23.6116,23.649,23.5517,23.5742,1449100.0
2010-03-30 10:30:00,31.48,31.56,31.48,31.51,736200.0,23.5742,23.6341,23.5742,23.5966,736200.0
2010-03-30 11:00:00,31.5,31.5,31.29,31.34,1139000.0,23.5891,23.5891,23.4319,23.4693,1139000.0
2010-03-30 11:30:00,31.34,31.4,31.32,31.39,404200.0,23.4693,23.5143,23.4543,23.5068,404200.0
2010-03-30 12:00:00,31.39,31.47,31.37,31.47,704900.0,23.5068,23.5667,23.4918,23.5667,704900.0
2010-03-30 12:30:00,31.46,31.47,31.44,31.45,233400.0,23.5592,23.5667,23.5442,23.5517,233400.0
2010-03-30 13:00:00,31.44,31.44,31.36,31.38,404500.0,23.5442,23.5442,23.4843,23.4993,404500.0
2010-03-30 13:30:00,31.39,31.44,31.37,31.43,573300.0,23.5068,23.5442,23.4918,23.5367,573300.0
2010-03-30 14:00:00,31.42,31.45,31.4,31.44,533600.0,23.5292,23.5517,23.5143,23.5442,533600.0
2010-03-30 14:30:00,31.43,31.52,31.43,31.48,618900.0,23.5367,23.6041,23.5367,23.5742,618900.0
2010-03-30 15:00:00,31.49,31.5,31.44,31.48,501400.0,23.5816,23.5891,23.5442,23.5742,501400.0
2010-03-30 15:30:00,31.48,31.5,31.41,31.43,1389600.0,23.5742,23.5891,23.5217,23.5367,1389600.0
2010-03-31 09:30:00,31.37,31.38,31.18,31.24,2283300.0,23.4918,23.4993,23.3495,23.3944,2283300.0
2010-03-31 10:00:00,31.24,31.36,31.22,31.35,1391900.0,23.3944,23.4843,23.3795,23.4768,1391900.0
2010-03-31 10:30:00,31.35,31.39,31.29,31.31,950700.0,23.4768,23.5068,23.4319,23.4469,950700.0
2010-03-31 11:00:00,31.3,31.31,31.23,31.29,598900.0,23.4394,23.4469,23.3869,23.4319,598900.0
2010-03-31 11:30:00,31.28,31.39,31.28,31.36,520700.0,23.4244,23.5068,23.4244,23.4843,520700.0
2010-03-31 12:00:00,31.37,31.43,31.34,31.38,554600.0,23.4918,23.5367,23.4693,23.4993,554600.0
2010-03-31 12:30:00,31.39,31.42,31.36,31.37,299100.0,23.5068,23.5292,23.4843,23.4918,299100.0
2010-03-31 13:00:00,31.37,31.38,31.34,31.37,412100.0,23.4918,23.4993,23.4693,23.4918,412100.0
2010-03-31 13:30:00,31.37,31.39,31.36,31.36,474400.0,23.4918,23.5068,23.4843,23.4843,474400.0
2010-03-31 14:00:00,31.37,31.39,31.34,31.36,304000.0,23.4918,23.5068,23.4693,23.4843,304000.0
2010-03-31 14:30:00,31.37,31.37,31.27,31.28,860900.0,23.4918,23.4918,23.4169,23.4244,860900.0
2010-03-31 15:00:00,31.28,31.3,31.22,31.29,795300.0,23.4244,23.4394,23.3795,23.4319,795300.0
2010-03-31 15:30:00,31.29,31.29,31.15,31.24,1660300.0,23.4319,23.4319,23.327,23.3944,1660300.0
2010-04-01 09:30:00,31.51,31.58,31.38,31.53,1004400.0,23.5966,23.649,23.4993,23.6116,1004400.0
2010-04-01 10:00:00,31.54,31.59,31.49,31.52,943100.0,23.6191,23.6565,23.5816,23.6041,943100.0
2010-04-01 10:30:00,31.53,31.55,31.46,31.48,844900.0,23.6116,23.6266,23.5592,23.5742,844900.0
2010-04-01 11:00:00,31.47,31.49,31.4,31.47,849200.0,23.5667,23.5816,23.5143,23.5667,849200.0
2010-04-01 11:30:00,31.47,31.52,31.47,31.48,504200.0,23.5667,23.6041,23.5667,23.5742,504200.0
2010-04-01 12:00:00,31.49,31.51,31.46,31.46,246800.0,23.5816,23.5966,23.5592,23.5592,246800.0
2010-04-01 12:30:00,31.47,31.48,31.44,31.47,574200.0,23.5667,23.5742,23.5442,23.5667,574200.0
2010-04-01 13:00:00,31.47,31.47,31.44,31.47,262000.0,23.5667,23.5667,23.5442,23.5667,262000.0
2010-04-01 13:30:00,31.46,31.48,31.34,31.37,1005800.0,23.5592,23.5742,23.4693,23.4918,1005800.0
2010-04-01 14:00:00,31.37,31.41,31.32,31.35,767700.0,23.4918,23.5217,23.4543,23.4768,767700.0
2010-04-01 14:30:00,31.35,31.36,31.2,31.26,2714300.0,23.4768,23.4843,23.3645,23.4094,2714300.0
2010-04-01 15:00:00,31.26,31.31,31.25,31.3,883400.0,23.4094,23.4469,23.4019,23.4394,883400.0
2010-04-01 15:30:00,31.3,31.43,31.29,31.42,1435900.0,23.4394,23.5367,23.4319,23.5292,1435900.0
2010-04-05 09:30:00,31.57,31.63,31.45,31.61,1463800.0,23.6416,23.6865,23.5517,23.6715,1463800.0
2010-04-05 10:00:00,31.61,31.74,31.59,31.7,1477300.0,23.6715,23.7689,23.6565,23.7389,1477300.0
2010-04-05 10:30:00,31.7,31.74,31.68,31.72,442700.0,23.7389,23.7689,23.7239,23.7539,442700.0
2010-04-05 11:00:00,31.71,31.75,31.7,31.72,395900.0,23.7464,23.7764,23.7389,23.7539,395900.0
2010-04-05 11:30:00,31.72,31.72,31.68,31.69,172900.0,23.7539,23.7539,23.7239,23.7314,172900.0
2010-04-05 12:00:00,31.69,31.71,31.67,31.68,249900.0,23.7314,23.7464,23.7164,23.7239,249900.0
2010-04-05 12:30:00,31.67,31.7,31.65,31.65,102400.0,23.7164,23.7389,23.7015,23.7015,102400.0
2010-04-05 13:00:00,31.66,31.68,31.64,31.66,211400.0,23.709,23.7239,23.694,23.709,211400.0
2010-04-05 13:30:00,31.65,31.66,31.59,31.62,1028900.0,23.7015,23.709,23.6565,23.679,1028900.0
2010-04-05 14:00:00,31.62,31.66,31.61,31.65,827000.0,23.679,23.709,23.6715,23.7015,827000.0
2010-04-05 14:30:00,31.65,31.69,31.63,31.63,1381800.0,23.7015,23.7314,23.6865,23.6865,1381800.0
2010-04-05 15:00:00,31.63,31.68,31.63,31.66,845200.0,23.6865,23.7239,23.6865,23.709,845200.0
2010-04-05 15:30:00,31.66,31.69,31.62,31.67,1384800.0,23.709,23.7314,23.679,23.7164,1384800.0
2010-04-06 09:30:00,31.61,31.64,31.51,31.6,855800.0,23.6715,23.694,23.5966,23.664,855800.0
2010-04-06 10:00:00,31.61,31.66,31.57,31.62,888600.0,23.6715,23.709,23.6416,23.679,888600.0
2010-04-06 10:30:00,31.62,31.63,31.58,31.61,1287100.0,23.679,23.6865,23.649,23.6715,1287100.0
2010-04-06 11:00:00,31.61,31.62,31.58,31.62,509500.0,23.6715,23.679,23.649,23.679,509500.0
2010-04-06 11:30:00,31.62,31.65,31.59,31.61,600200.0,23.679,23.7015,23.6565,23.6715,600200.0
2010-04-06 12:00:00,31.61,31.64,31.6,31.63,245800.0,23.6715,23.694,23.664,23.6865,245800.0
2010-04-06 12:30:00,31.63,31.63,31.59,31.61,230000.0,23.6865,23.6865,23.6565,23.6715,230000.0
2010-04-06 13:00:00,31.62,31.65,31.61,31.63,172900.0,23.679,23.7015,23.6715,23.6865,172900.0
2010-04-06 13:30:00,31.64,31.65,31.6,31.61,500700.0,23.694,23.7015,23.664,23.6715,500700.0
2010-04-06 14:00:00,31.61,31.7,31.6,31.68,1401500.0,23.6715,23.7389,23.664,23.7239,1401500.0
2010-04-06 14:30:00,31.68,31.73,31.68,31.71,513900.0,23.7239,23.7614,23.7239,23.7464,513900.0
2010-04-06 15:00:00,31.71,31.72,31.65,31.65,651800.0,23.7464,23.7539,23.7015,23.7015,651800.0
2010-04-06 15:30:00,31.65,31.69,31.65,31.68,850200.0,23.7015,23.7314,23.7015,23.7239,850200.0
2010-04-07 09:30:00,31.6,31.67,31.53,31.64,846100.0,23.664,23.7164,23.6116,23.694,846100.0
2010-04-07 10:00:00,31.63,31.64,31.56,31.57,500100.0,23.6865,23.694,23.6341,23.6416,500100.0
2010-04-07 10:30:00,31.56,31.59,31.43,31.49,1617900.0,23.6341,23.6565,23.5367,23.5816,1617900.0
2010-04-07 11:00:00,31.5,31.63,31.46,31.63,1486000.0,23.5891,23.6865,23.5592,23.6865,1486000.0
2010-04-07 11:30:00,31.63,31.63,31.57,31.58,208900.0,23.6865,23.6865,23.6416,23.649,208900.0
2010-04-07 12:00:00,31.59,31.59,31.54,31.55,247200.0,23.6565,23.6565,23.6191,23.6266,247200.0
2010-04-07 12:30:00,31.54,31.58,31.54,31.58,171800.0,23.6191,23.649,23.6191,23.649,171800.0
2010-04-07 13:00:00,31.58,31.65,31.58,31.63,672200.0,23.649,23.7015,23.649,23.6865,672200.0
2010-04-07 13:30:00,31.65,31.65,31.56,31.62,504500.0,23.7015,23.7015,23.6341,23.679,504500.0
2010-04-07 14:00:00,31.62,31.64,31.54,31.55,392000.0,23.679,23.694,23.6191,23.6266,392000.0
2010-04-07 14:30:00,31.55,31.55,31.45,31.48,649100.0,23.6266,23.6266,23.5517,23.5742,649100.0
2010-04-07 15:00:00,31.48,31.48,31.34,31.42,1084000.0,23.5742,23.5742,23.4693,23.5292,1084000.0
2010-04-07 15:30:00,31.41,31.5,31.39,31.49,1035500.0,23.5217,23.5891,23.5068,23.5816,1035500.0
2010-04-08 09:30:00,31.38,31.42,31.27,31.29,1047800.0,23.4993,23.5292,23.4169,23.4319,1047800.0
2010-04-08 10:00:00,31.29,31.37,31.27,31.36,957700.0,23.4319,23.4918,23.4169,23.4843,957700.0
2010-04-08 10:30:00,31.36,31.39,31.32,31.36,951900.0,23.4843,23.5068,23.4543,23.4843,951900.0
2010-04-08 11:00:00,31.35,31.41,31.35,31.35,653900.0,23.4768,23.5217,23.4768,23.4768,653900.0
2010-04-08 11:30:00,31.35,31.5,31.34,31.49,582300.0,23.4768,23.5891,23.4693,23.5816,582300.0
2010-04-08 12:00:00,31.49,31.54,31.47,31.52,548400.0,23.5816,23.6191,23.5667,23.6041,548400.0
2010-04-08 12:30:00,31.52,31.54,31.49,31.54,268600.0,23.6041,23.6191,23.5816,23.6191,268600.0
2010-04-08 13:00:00,31.54,31.58,31.53,31.55,428300.0,23.6191,23.649,23.6116,23.6266,428300.0
2010-04-08 13:30:00,31.56,31.59,31.54,31.55,285900.0,23.6341,23.6565,23.6191,23.6266,285900.0
2010-04-08 14:00:00,31.56,31.62,31.56,31.61,270100.0,23.6341,23.679,23.6341,23.6715,270100.0
2010-04-08 14:30:00,31.61,31.66,31.59,31.64,489100.0,23.6715,23.709,23.6565,23.694,489100.0
2010-04-08 15:00:00,31.63,31.65,31.6,31.61,575200.0,23.6865,23.7015,23.664,23.6715,575200.0
2010-04-08 15:30:00,31.61,31.65,31.6,31.61,1315600.0,23.6715,23.7015,23.664,23.6715,1315600.0
2010-04-09 09:30:00,31.69,31.77,31.59,31.71,810100.0,23.7314,23.7913,23.6565,23.7464,810100.0
2010-04-09 10:00:00,31.71,31.75,31.6,31.63,682700.0,23.7464,23.7764,23.664,23.6865,682700.0
2010-04-09 10:30:00,31.63,31.71,31.61,31.67,779100.0,23.6865,23.7464,23.6715,23.7164,779100.0
2010-04-09 11:00:00,31.66,31.72,31.65,31.71,563000.0,23.709,23.7539,23.7015,23.7464,563000.0
2010-04-09 11:30:00,31.71,31.74,31.68,31.69,268200.0,23.7464,23.7689,23.7239,23.7314,268200.0
2010-04-09 12:00:00,31.7,31.74,31.69,31.73,142300.0,23.7389,23.7689,23.7314,23.7614,142300.0
2010-04-09 12:30:00,31.73,31.74,31.7,31.71,140200.0,23.7614,23.7689,23.7389,23.7464,140200.0
2010-04-09 13:00:00,31.7,31.7,31.64,31.69,535800.0,23.7389,23.7389,23.694,23.7314,535800.0
2010-04-09 13:30:00,31.68,31.71,31.65,31.66,336600.0,23.7239,23.7464,23.7015,23.709,336600.0
2010-04-09 14:00:00,31.65,31.69,31.64,31.67,327900.0,23.7015,23.7314,23.694,23.7164,327900.0
2010-04-09 14:30:00,31.68,31.7,31.66,31.67,158300.0,23.7239,23.7389,23.709,23.7164,158300.0
2010-04-09 15:00:00,31.68,31.7,31.66,31.7,628100.0,23.7239,23.7389,23.709,23.7389,628100.0
2010-04-09 15:30:00,31.7,31.79,31.68,31.78,1084000.0,23.7389,23.8063,23.7239,23.7988,1084000.0
2010-04-12 09:30:00,31.85,31.9,31.79,31.81,1245800.0,23.8512,23.8887,23.8063,23.8213,1245800.0
2010-04-12 10:00:00,31.81,31.91,31.8,31.91,669500.0,23.8213,23.8962,23.8138,23.8962,669500.0
2010-04-12 10:30:00,31.91,31.95,31.87,31.94,480500.0,23.8962,23.9261,23.8662,23.9186,480500.0
2010-04-12 11:00:00,31.94,31.97,31.85,31.87,539500.0,23.9186,23.9411,23.8512,23.8662,539500.0
2010-04-12 11:30:00,31.86,31.9,31.84,31.87,467000.0,23.8587,23.8887,23.8437,23.8662,467000.0
2010-04-12 12:00:00,31.88,31.89,31.85,31.86,183400.0,23.8737,23.8812,23.8512,23.8587,183400.0
2010-04-12 12:30:00,31.86,31.91,31.86,31.91,156600.0,23.8587,23.8962,23.8587,23.8962,156600.0
2010-04-12 13:00:00,31.92,31.95,31.92,31.92,355900.0,23.9037,23.9261,23.9037,23.9037,355900.0
2010-04-12 13:30:00,31.92,31.94,31.87,31.88,199300.0,23.9037,23.9186,23.8662,23.8737,199300.0
2010-04-12 14:00:00,31.87,31.91,31.86,31.9,173900.0,23.8662,23.8962,23.8587,23.8887,173900.0
2010-04-12 14:30:00,31.9,31.92,31.86,31.9,252000.0,23.8887,23.9037,23.8587,23.8887,252000.0
2010-04-12 15:00:00,31.91,31.92,31.85,31.86,497000.0,23.8962,23.9037,23.8512,23.8587,497000.0
2010-04-12 15:30:00,31.86,31.88,31.81,31.86,1340000.0,23.8587,23.8737,23.8213,23.8587,1340000.0
2010-04-13 09:30:00,31.77,31.93,31.77,31.88,1557500.0,23.7913,23.9111,23.7913,23.8737,1557500.0
2010-04-13 10:00:00,31.87,31.93,31.76,31.77,1059900.0,23.8662,23.9111,23.7838,23.7913,1059900.0
2010-04-13 10:30:00,31.77,31.77,31.65,31.76,822100.0,23.7913,23.7913,23.7015,23.7838,822100.0
2010-04-13 11:00:00,31.76,31.82,31.75,31.82,396100.0,23.7838,23.8288,23.7764,23.8288,396100.0
2010-04-13 11:30:00,31.82,31.84,31.79,31.82,302400.0,23.8288,23.8437,23.8063,23.8288,302400.0
2010-04-13 12:00:00,31.83,31.9,31.8,31.88,885700.0,23.8363,23.8887,23.8138,23.8737,885700.0
2010-04-13 12:30:00,31.88,31.89,31.85,31.87,199300.0,23.8737,23.8812,23.8512,23.8662,199300.0
2010-04-13 13:00:00,31.87,31.89,31.86,31.86,163200.0,23.8662,23.8812,23.8587,23.8587,163200.0
2010-04-13 13:30:00,31.87,31.93,31.87,31.91,290200.0,23.8662,23.9111,23.8662,23.8962,290200.0
2010-04-13 14:00:00,31.9,31.93,31.89,31.89,264400.0,23.8887,23.9111,23.8812,23.8812,264400.0
2010-04-13 14:30:00,31.88,31.93,31.87,31.88,321800.0,23.8737,23.9111,23.8662,23.8737,321800.0
2010-04-13 15:00:00,31.89,31.97,31.86,31.96,488800.0,23.8812,23.9411,23.8587,23.9336,488800.0
2010-04-13 15:30:00,31.95,31.98,31.92,31.92,1580400.0,23.9261,23.9486,23.9037,23.9037,1580400.0
2010-04-14 09:30:00,31.9,32.13,31.9,32.08,1204200.0,23.8887,24.0609,23.8887,24.0235,1204200.0
2010-04-14 10:00:00,32.08,32.09,31.98,32.05,1190600.0,24.0235,24.031,23.9486,24.001,1190600.0
2010-04-14 10:30:00,32.06,32.13,32.02,32.11,2979800.0,24.0085,24.0609,23.9785,24.0459,2979800.0
2010-04-14 11:00:00,32.11,32.14,32.08,32.13,1185500.0,24.0459,24.0684,24.0235,24.0609,1185500.0
2010-04-14 11:30:00,32.12,32.13,32.07,32.08,293900.0,24.0534,24.0609,24.016,24.0235,293900.0
2010-04-14 12:00:00,32.08,32.15,32.07,32.15,450600.0,24.0235,24.0759,24.016,24.0759,450600.0
2010-04-14 12:30:00,32.14,32.19,32.1,32.18,476500.0,24.0684,24.1059,24.0385,24.0984,476500.0
2010-04-14 13:00:00,32.18,32.22,32.16,32.21,179100.0,24.0984,24.1283,24.0834,24.1208,179100.0
2010-04-14 13:30:00,32.22,32.22,32.18,32.19,385400.0,24.1283,24.1283,24.0984,24.1059,385400.0
2010-04-14 14:00:00,32.19,32.22,32.19,32.21,450600.0,24.1059,24.1283,24.1059,24.1208,450600.0
2010-04-14 14:30:00,32.21,32.26,32.21,32.25,682600.0,24.1208,24.1583,24.1208,24.1508,682600.0
2010-04-14 15:00:00,32.25,32.27,32.22,32.27,691400.0,24.1508,24.1658,24.1283,24.1658,691400.0
2010-04-14 15:30:00,32.27,32.34,32.19,32.31,2226100.0,24.1658,24.2182,24.1059,24.1957,2226100.0
2010-04-15 09:30:00,32.34,32.54,32.26,32.48,981000.0,24.2182,24.368,24.1583,24.323,981000.0
2010-04-15 10:00:00,32.48,32.62,32.48,32.6,789100.0,24.323,24.4279,24.323,24.4129,789100.0
2010-04-15 10:30:00,32.6,32.68,32.59,32.67,402600.0,24.4129,24.4728,24.4054,24.4653,402600.0
2010-04-15 11:00:00,32.66,32.67,32.56,32.58,324900.0,24.4578,24.4653,24.3829,24.3979,324900.0
2010-04-15 11:30:00,32.58,32.62,32.53,32.56,329600.0,24.3979,24.4279,24.3605,24.3829,329600.0
2010-04-15 12:00:00,32.56,32.59,32.49,32.55,396400.0,24.3829,24.4054,24.3305,24.3754,396400.0
2010-04-15 12:30:00,32.55,32.59,32.54,32.59,112200.0,24.3754,24.4054,24.368,24.4054,112200.0
2010-04-15 13:00:00,32.6,32.66,32.58,32.65,280100.0,24.4129,24.4578,24.3979,24.4503,280100.0
2010-04-15 13:30:00,32.65,32.68,32.64,32.65,155800.0,24.4503,24.4728,24.4428,24.4503,155800.0
2010-04-15 14:00:00,32.65,32.67,32.63,32.66,256200.0,24.4503,24.4653,24.4354,24.4578,256200.0
2010-04-15 14:30:00,32.67,32.69,32.63,32.68,343700.0,24.4653,24.4803,24.4354,24.4728,343700.0
2010-04-15 15:00:00,32.69,32.69,32.61,32.62,552500.0,24.4803,24.4803,24.4204,24.4279,552500.0
2010-04-15 15:30:00,32.62,32.63,32.58,32.61,1436700.0,24.4279,24.4354,24.3979,24.4204,1436700.0
2010-04-16 09:30:00,32.5,32.58,32.26,32.3,2897300.0,24.338,24.3979,24.1583,24.1882,2897300.0
2010-04-16 10:00:00,32.29,32.51,32.29,32.45,1530500.0,24.1807,24.3455,24.1807,24.3006,1530500.0
2010-04-16 10:30:00,32.45,32.47,32.17,32.24,2690300.0,24.3006,24.3155,24.0909,24.1433,2690300.0
2010-04-16 11:00:00,32.24,32.3,31.97,32.04,2663700.0,24.1433,24.1882,23.9411,23.9935,2663700.0
2010-04-16 11:30:00,32.04,32.06,31.89,31.92,2396200.0,23.9935,24.0085,23.8812,23.9037,2396200.0
2010-04-16 12:00:00,31.92,31.98,31.86,31.93,1345100.0,23.9037,23.9486,23.8587,23.9111,1345100.0
2010-04-16 12:30:00,31.94,31.99,31.82,31.98,1477000.0,23.9186,23.9561,23.8288,23.9486,1477000.0
2010-04-16 13:00:00,31.98,32.02,31.94,31.95,1445400.0,23.9486,23.9785,23.9186,23.9261,1445400.0
2010-04-16 13:30:00,31.96,32.01,31.94,31.98,738500.0,23.9336,23.9711,23.9186,23.9486,738500.0
2010-04-16 14:00:00,31.98,32.15,31.98,32.12,1185000.0,23.9486,24.0759,23.9486,24.0534,1185000.0
2010-04-16 14:30:00,32.13,32.16,32.05,32.06,1432200.0,24.0609,24.0834,24.001,24.0085,1432200.0
2010-04-16 15:00:00,32.06,32.1,32.04,32.07,2114200.0,24.0085,24.0385,23.9935,24.016,2114200.0
2010-04-16 15:30:00,32.06,32.19,32.03,32.08,3725500.0,24.0085,24.1059,23.986,24.0235,3725500.0
2010-04-19 09:30:00,32.05,32.15,31.94,32.05,2352500.0,24.001,24.0759,23.9186,24.001,2352500.0
2010-04-19 10:00:00,32.05,32.15,32.02,32.04,1541900.0,24.001,24.0759,23.9785,23.9935,1541900.0
2010-04-19 10:30:00,32.05,32.06,31.97,31.99,735500.0,24.001,24.0085,23.9411,23.9561,735500.0
2010-04-19 11:00:00,31.99,32.0,31.88,31.92,1011000.0,23.9561,23.9636,23.8737,23.9037,1011000.0
2010-04-19 11:30:00,31.91,31.97,31.78,31.81,1514200.0,23.8962,23.9411,23.7988,23.8213,1514200.0
2010-04-19 12:00:00,31.81,31.86,31.73,31.81,1117000.0,23.8213,23.8587,23.7614,23.8213,1117000.0
2010-04-19 12:30:00,31.82,31.88,31.8,31.85,776500.0,23.8288,23.8737,23.8138,23.8512,776500.0
2010-04-19 13:00:00,31.84,31.89,31.8,31.87,578600.0,23.8437,23.8812,23.8138,23.8662,578600.0
2010-04-19 13:30:00,31.88,31.88,31.78,31.78,1093900.0,23.8737,23.8737,23.7988,23.7988,1093900.0
2010-04-19 14:00:00,31.78,31.94,31.76,31.92,759000.0,23.7988,23.9186,23.7838,23.9037,759000.0
2010-04-19 14:30:00,31.93,32.04,31.92,32.03,2062600.0,23.9111,23.9935,23.9037,23.986,2062600.0
2010-04-19 15:00:00,32.04,32.08,31.99,32.02,738000.0,23.9935,24.0235,23.9561,23.9785,738000.0
2010-04-19 15:30:00,32.02,32.1,31.99,32.06,1413000.0,23.9785,24.0385,23.9561,24.0085,1413000.0
2010-04-20 09:30:00,32.31,32.5,32.31,32.38,3835800.0,24.1957,24.338,24.1957,24.2481,3835800.0
2010-04-20 10:00:00,32.39,32.41,32.24,32.26,1248000.0,24.2556,24.2706,24.1433,24.1583,1248000.0
2010-04-20 10:30:00,32.27,32.36,32.23,32.36,1013400.0,24.1658,24.2332,24.1358,24.2332,1013400.0
2010-04-20 11:00:00,32.35,32.43,32.33,32.35,1170900.0,24.2257,24.2856,24.2107,24.2257,1170900.0
2010-04-20 11:30:00,32.36,32.4,32.32,32.37,609900.0,24.2332,24.2631,24.2032,24.2406,609900.0
2010-04-20 12:00:00,32.38,32.47,32.38,32.43,343100.0,24.2481,24.3155,24.2481,24.2856,343100.0
2010-04-20 12:30:00,32.43,32.43,32.4,32.41,354200.0,24.2856,24.2856,24.2631,24.2706,354200.0
2010-04-20 13:00:00,32.42,32.44,32.38,32.39,284700.0,24.2781,24.2931,24.2481,24.2556,284700.0
2010-04-20 13:30:00,32.39,32.4,32.34,32.35,284000.0,24.2556,24.2631,24.2182,24.2257,284000.0
2010-04-20 14:00:00,32.35,32.36,32.29,32.32,731900.0,24.2257,24.2332,24.1807,24.2032,731900.0
2010-04-20 14:30:00,32.32,32.38,32.3,32.36,584300.0,24.2032,24.2481,24.1882,24.2332,584300.0
2010-04-20 15:00:00,32.36,32.38,32.31,32.34,551900.0,24.2332,24.2481,24.1957,24.2182,551900.0
2010-04-20 15:30:00,32.34,32.36,32.32,32.34,1603600.0,24.2182,24.2332,24.2032,24.2182,1603600.0
2010-04-21 09:30:00,32.48,32.57,32.36,32.52,1671300.0,24.323,24.3904,24.2332,24.353,1671300.0
2010-04-21 10:00:00,32.53,32.54,32.44,32.47,1238500.0,24.3605,24.368,24.2931,24.3155,1238500.0
2010-04-21 10:30:00,32.46,32.56,32.43,32.49,1254100.0,24.308,24.3829,24.2856,24.3305,1254100.0
2010-04-21 11:00:00,32.5,32.52,32.42,32.43,1077100.0,24.338,24.353,24.2781,24.2856,1077100.0
2010-04-21 11:30:00,32.43,32.44,32.36,32.44,451900.0,24.2856,24.2931,24.2332,24.2931,451900.0
2010-04-21 12:00:00,32.44,32.53,32.41,32.52,502400.0,24.2931,24.3605,24.2706,24.353,502400.0
2010-04-21 12:30:00,32.52,32.6,32.51,32.59,967800.0,24.353,24.4129,24.3455,24.4054,967800.0
2010-04-21 13:00:00,32.58,32.6,32.51,32.58,592300.0,24.3979,24.4129,24.3455,24.3979,592300.0
2010-04-21 13:30:00,32.58,32.67,32.58,32.67,529700.0,24.3979,24.4653,24.3979,24.4653,529700.0
2010-04-21 14:00:00,32.67,32.67,32.51,32.52,1096900.0,24.4653,24.4653,24.3455,24.353,1096900.0
2010-04-21 14:30:00,32.52,32.53,32.46,32.53,634200.0,24.353,24.3605,24.308,24.3605,634200.0
2010-04-21 15:00:00,32.53,32.61,32.52,32.59,1537500.0,24.3605,24.4204,24.353,24.4054,1537500.0
2010-04-21 15:30:00,32.59,32.69,32.59,32.63,7376800.0,24.4054,24.4803,24.4054,24.4354,7376800.0
2010-04-22 09:30:00,32.46,32.47,32.19,32.39,2614800.0,24.308,24.3155,24.1059,24.2556,2614800.0
2010-04-22 10:00:00,32.39,32.61,32.35,32.56,2268800.0,24.2556,24.4204,24.2257,24.3829,2268800.0
2010-04-22 10:30:00,32.55,32.64,32.47,32.6,3756300.0,24.3754,24.4428,24.3155,24.4129,3756300.0
2010-04-22 11:00:00,32.59,32.66,32.53,32.54,2403500.0,24.4054,24.4578,24.3605,24.368,2403500.0
2010-04-22 11:30:00,32.54,32.55,32.43,32.49,1208200.0,24.368,24.3754,24.2856,24.3305,1208200.0
2010-04-22 12:00:00,32.48,32.57,32.46,32.56,465200.0,24.323,24.3904,24.308,24.3829,465200.0
2010-04-22 12:30:00,32.56,32.59,32.53,32.58,1104400.0,24.3829,24.4054,24.3605,24.3979,1104400.0
2010-04-22 13:00:00,32.58,32.76,32.56,32.74,4055000.0,24.3979,24.5327,24.3829,24.5177,4055000.0
2010-04-22 13:30:00,32.73,32.78,32.68,32.78,1013100.0,24.5102,24.5477,24.4728,24.5477,1013100.0
2010-04-22 14:00:00,32.78,32.82,32.56,32.82,1887900.0,24.5477,24.5776,24.3829,24.5776,1887900.0
2010-04-22 14:30:00,32.82,32.83,32.74,32.76,1695900.0,24.5776,24.5851,24.5177,24.5327,1695900.0
2010-04-22 15:00:00,32.77,32.91,32.68,32.89,2725700.0,24.5402,24.645,24.4728,24.6301,2725700.0
2010-04-22 15:30:00,32.89,32.94,32.88,32.9,5472300.0,24.6301,24.6675,24.6226,24.6375,5472300.0
2010-04-23 09:30:00,32.98,32.98,32.75,32.93,1440400.0,24.6975,24.6975,24.5252,24.66,1440400.0
2010-04-23 10:00:00,32.93,33.1,32.92,32.96,2397800.0,24.66,24.7873,24.6525,24.6825,2397800.0
2010-04-23 10:30:00,32.96,32.97,32.85,32.91,1491400.0,24.6825,24.69,24.6001,24.645,1491400.0
2010-04-23 11:00:00,32.91,32.94,32.81,32.85,719300.0,24.645,24.6675,24.5701,24.6001,719300.0
2010-04-23 11:30:00,32.85,32.89,32.78,32.86,560700.0,24.6001,24.6301,24.5477,24.6076,560700.0
2010-04-23 12:00:00,32.86,32.93,32.85,32.91,356000.0,24.6076,24.66,24.6001,24.645,356000.0
2010-04-23 12:30:00,32.91,32.97,32.89,32.97,253800.0,24.645,24.69,24.6301,24.69,253800.0
2010-04-23 13:00:00,32.96,32.99,32.92,32.95,361200.0,24.6825,24.7049,24.6525,24.675,361200.0
2010-04-23 13:30:00,32.95,32.96,32.92,32.95,209100.0,24.675,24.6825,24.6525,24.675,209100.0
2010-04-23 14:00:00,32.95,32.98,32.93,32.98,502600.0,24.675,24.6975,24.66,24.6975,502600.0
2010-04-23 14:30:00,32.97,33.05,32.94,33.04,1214300.0,24.69,24.7499,24.6675,24.7424,1214300.0
2010-04-23 15:00:00,33.03,33.07,32.99,33.05,963800.0,24.7349,24.7648,24.7049,24.7499,963800.0
2010-04-23 15:30:00,33.05,33.15,33.04,33.15,2799500.0,24.7499,24.8248,24.7424,24.8248,2799500.0
2010-04-26 09:30:00,33.34,33.39,33.21,33.31,2010100.0,24.967,25.0045,24.8697,24.9446,2010100.0
2010-04-26 10:00:00,33.31,33.38,33.29,33.29,1015100.0,24.9446,24.997,24.9296,24.9296,1015100.0
2010-04-26 10:30:00,33.3,33.38,33.28,33.37,1271200.0,24.9371,24.997,24.9221,24.9895,1271200.0
2010-04-26 11:00:00,33.37,33.4,33.33,33.34,1236700.0,24.9895,25.012,24.9596,24.967,1236700.0
2010-04-26 11:30:00,33.34,33.35,33.29,33.3,742500.0,24.967,24.9745,24.9296,24.9371,742500.0
2010-04-26 12:00:00,33.3,33.31,33.26,33.27,632000.0,24.9371,24.9446,24.9071,24.9146,632000.0
2010-04-26 12:30:00,33.28,33.29,33.25,33.29,322400.0,24.9221,24.9296,24.8996,24.9296,322400.0
2010-04-26 13:00:00,33.29,33.3,33.26,33.26,341900.0,24.9296,24.9371,24.9071,24.9071,341900.0
2010-04-26 13:30:00,33.26,33.28,33.21,33.22,787900.0,24.9071,24.9221,24.8697,24.8772,787900.0
2010-04-26 14:00:00,33.22,33.27,33.21,33.27,393300.0,24.8772,24.9146,24.8697,24.9146,393300.0
2010-04-26 14:30:00,33.27,33.27,33.22,33.23,597600.0,24.9146,24.9146,24.8772,24.8847,597600.0
2010-04-26 15:00:00,33.22,33.25,33.14,33.19,978100.0,24.8772,24.8996,24.8173,24.8547,978100.0
2010-04-26 15:30:00,33.19,33.24,33.16,33.2,2706600.0,24.8547,24.8922,24.8322,24.8622,2706600.0
2010-04-27 09:30:00,33.02,33.22,33.02,33.16,2640900.0,24.7274,24.8772,24.7274,24.8322,2640900.0
2010-04-27 10:00:00,33.16,33.21,33.12,33.21,2164300.0,24.8322,24.8697,24.8023,24.8697,2164300.0
2010-04-27 10:30:00,33.21,33.27,33.17,33.21,2992100.0,24.8697,24.9146,24.8397,24.8697,2992100.0
2010-04-27 11:00:00,33.21,33.22,32.77,32.77,3761100.0,24.8697,24.8772,24.5402,24.5402,3761100.0
2010-04-27 11:30:00,32.76,32.8,32.63,32.66,2072800.0,24.5327,24.5627,24.4354,24.4578,2072800.0
2010-04-27 12:00:00,32.66,32.72,32.53,32.62,2043300.0,24.4578,24.5027,24.3605,24.4279,2043300.0
2010-04-27 12:30:00,32.62,32.72,32.58,32.7,800800.0,24.4279,24.5027,24.3979,24.4878,800800.0
2010-04-27 13:00:00,32.7,32.84,32.69,32.84,1127900.0,24.4878,24.5926,24.4803,24.5926,1127900.0
2010-04-27 13:30:00,32.86,32.87,32.78,32.78,1440600.0,24.6076,24.6151,24.5477,24.5477,1440600.0
2010-04-27 14:00:00,32.77,32.77,32.65,32.67,1055200.0,24.5402,24.5402,24.4503,24.4653,1055200.0
2010-04-27 14:30:00,32.66,32.67,32.55,32.58,1140300.0,24.4578,24.4653,24.3754,24.3979,1140300.0
2010-04-27 15:00:00,32.58,32.69,32.56,32.61,1421400.0,24.3979,24.4803,24.3829,24.4204,1421400.0
2010-04-27 15:30:00,32.61,32.61,32.27,32.36,6845900.0,24.4204,24.4204,24.1658,24.2332,6845900.0
2010-04-28 09:30:00,32.51,32.67,32.47,32.49,1591600.0,24.3455,24.4653,24.3155,24.3305,1591600.0
2010-04-28 10:00:00,32.48,32.6,32.42,32.58,1521300.0,24.323,24.4129,24.2781,24.3979,1521300.0
2010-04-28 10:30:00,32.58,32.61,32.47,32.59,2140700.0,24.3979,24.4204,24.3155,24.4054,2140700.0
2010-04-28 11:00:00,32.59,32.65,32.44,32.52,1650800.0,24.4054,24.4503,24.2931,24.353,1650800.0
2010-04-28 11:30:00,32.52,32.54,32.34,32.47,2099200.0,24.353,24.368,24.2182,24.3155,2099200.0
2010-04-28 12:00:00,32.47,32.59,32.39,32.58,805000.0,24.3155,24.4054,24.2556,24.3979,805000.0
2010-04-28 12:30:00,32.57,32.59,32.51,32.55,373500.0,24.3904,24.4054,24.3455,24.3754,373500.0
2010-04-28 13:00:00,32.56,32.58,32.54,32.54,156400.0,24.3829,24.3979,24.368,24.368,156400.0
2010-04-28 13:30:00,32.55,32.6,32.55,32.59,487400.0,24.3754,24.4129,24.3754,24.4054,487400.0
2010-04-28 14:00:00,32.59,32.72,32.56,32.67,700500.0,24.4054,24.5027,24.3829,24.4653,700500.0
2010-04-28 14:30:00,32.66,32.71,32.6,32.69,1014500.0,24.4578,24.4953,24.4129,24.4803,1014500.0
2010-04-28 15:00:00,32.69,32.73,32.63,32.66,1061000.0,24.4803,24.5102,24.4354,24.4578,1061000.0
2010-04-28 15:30:00,32.66,32.69,32.5,32.64,3475400.0,24.4578,24.4803,24.338,24.4428,3475400.0
2010-04-29 09:30:00,32.89,33.08,32.8,32.95,1527700.0,24.6301,24.7723,24.5627,24.675,1527700.0
2010-04-29 10:00:00,32.95,33.06,32.9,33.04,1087400.0,24.675,24.7574,24.6375,24.7424,1087400.0
2010-04-29 10:30:00,33.04,33.22,33.02,33.2,741100.0,24.7424,24.8772,24.7274,24.8622,741100.0
2010-04-29 11:00:00,33.2,33.22,33.1,33.17,894200.0,24.8622,24.8772,24.7873,24.8397,894200.0
2010-04-29 11:30:00,33.17,33.2,33.14,33.19,677000.0,24.8397,24.8622,24.8173,24.8547,677000.0
2010-04-29 12:00:00,33.19,33.24,33.17,33.23,1187800.0,24.8547,24.8922,24.8397,24.8847,1187800.0
2010-04-29 12:30:00,33.23,33.29,33.2,33.23,855500.0,24.8847,24.9296,24.8622,24.8847,855500.0
2010-04-29 13:00:00,33.23,33.25,33.21,33.21,348400.0,24.8847,24.8996,24.8697,24.8697,348400.0
2010-04-29 13:30:00,33.21,33.23,33.19,33.23,143800.0,24.8697,24.8847,24.8547,24.8847,143800.0
2010-04-29 14:00:00,33.23,33.26,33.2,33.24,632500.0,24.8847,24.9071,24.8622,24.8922,632500.0
2010-04-29 14:30:00,33.24,33.28,33.18,33.23,964400.0,24.8922,24.9221,24.8472,24.8847,964400.0
2010-04-29 15:00:00,33.22,33.26,33.19,33.25,711900.0,24.8772,24.9071,24.8547,24.8996,711900.0
2010-04-29 15:30:00,33.25,33.31,33.24,33.3,3341100.0,24.8996,24.9446,24.8922,24.9371,3341100.0
2010-04-30 09:30:00,33.33,33.46,33.29,33.32,2471500.0,24.9596,25.0569,24.9296,24.9521,2471500.0
2010-04-30 10:00:00,33.31,33.34,33.07,33.16,3290000.0,24.9446,24.967,24.7648,24.8322,3290000.0
2010-04-30 10:30:00,33.17,33.28,33.08,33.22,1104800.0,24.8397,24.9221,24.7723,24.8772,1104800.0
2010-04-30 11:00:00,33.23,33.25,33.08,33.1,621900.0,24.8847,24.8996,24.7723,24.7873,621900.0
2010-04-30 11:30:00,33.09,33.16,33.09,33.13,306800.0,24.7798,24.8322,24.7798,24.8098,306800.0
2010-04-30 12:00:00,33.13,33.14,32.9,32.93,1124000.0,24.8098,24.8173,24.6375,24.66,1124000.0
2010-04-30 12:30:00,32.93,32.96,32.8,32.83,960100.0,24.66,24.6825,24.5627,24.5851,960100.0
2010-04-30 13:00:00,32.84,32.85,32.74,32.82,1192300.0,24.5926,24.6001,24.5177,24.5776,1192300.0
2010-04-30 13:30:00,32.82,32.9,32.78,32.83,480300.0,24.5776,24.6375,24.5477,24.5851,480300.0
2010-04-30 14:00:00,32.83,32.88,32.78,32.81,415700.0,24.5851,24.6226,24.5477,24.5701,415700.0
2010-04-30 14:30:00,32.81,32.82,32.63,32.68,1167300.0,24.5701,24.5776,24.4354,24.4728,1167300.0
2010-04-30 15:00:00,32.68,32.76,32.64,32.72,1413300.0,24.4728,24.5327,24.4428,24.5027,1413300.0
2010-04-30 15:30:00,32.72,32.73,32.56,32.57,3409300.0,24.5027,24.5102,24.3829,24.3904,3409300.0
2010-05-03 09:30:00,32.59,33.0,32.59,32.99,1697100.0,24.4054,24.7124,24.4054,24.7049,1697100.0
2010-05-03 10:00:00,32.99,33.08,32.92,33.04,1984600.0,24.7049,24.7723,24.6525,24.7424,1984600.0
2010-05-03 10:30:00,33.05,33.05,32.9,32.92,1406400.0,24.7499,24.7499,24.6375,24.6525,1406400.0
2010-05-03 11:00:00,32.91,33.03,32.9,33.0,465100.0,24.645,24.7349,24.6375,24.7124,465100.0
2010-05-03 11:30:00,33.01,33.04,32.99,33.03,796100.0,24.7199,24.7424,24.7049,24.7349,796100.0
2010-05-03 12:00:00,33.03,33.16,33.0,33.15,634800.0,24.7349,24.8322,24.7124,24.8248,634800.0
2010-05-03 12:30:00,33.15,33.27,33.15,33.26,1085600.0,24.8248,24.9146,24.8248,24.9071,1085600.0
2010-05-03 13:00:00,33.26,33.26,33.17,33.22,618300.0,24.9071,24.9071,24.8397,24.8772,618300.0
2010-05-03 13:30:00,33.22,33.29,33.22,33.26,580300.0,24.8772,24.9296,24.8772,24.9071,580300.0
2010-05-03 14:00:00,33.26,33.29,33.22,33.28,613600.0,24.9071,24.9296,24.8772,24.9221,613600.0
2010-05-03 14:30:00,33.29,33.29,33.22,33.27,405600.0,24.9296,24.9296,24.8772,24.9146,405600.0
2010-05-03 15:00:00,33.27,33.29,33.21,33.24,2002600.0,24.9146,24.9296,24.8697,24.8922,2002600.0
2010-05-03 15:30:00,33.24,33.32,33.23,33.26,4122900.0,24.8922,24.9521,24.8847,24.9071,4122900.0
2010-05-04 09:30:00,32.85,33.0,32.39,32.54,1810400.0,24.6001,24.7124,24.2556,24.368,1810400.0
2010-05-04 10:00:00,32.56,32.58,32.44,32.5,1889800.0,24.3829,24.3979,24.2931,24.338,1889800.0
2010-05-04 10:30:00,32.49,32.5,32.16,32.17,2062500.0,24.3305,24.338,24.0834,24.0909,2062500.0
2010-05-04 11:00:00,32.16,32.25,32.1,32.18,936000.0,24.0834,24.1508,24.0385,24.0984,936000.0
2010-05-04 11:30:00,32.18,32.27,32.16,32.21,430900.0,24.0984,24.1658,24.0834,24.1208,430900.0
2010-05-04 12:00:00,32.21,32.22,31.93,31.99,1584100.0,24.1208,24.1283,23.9111,23.9561,1584100.0
2010-05-04 12:30:00,32.0,32.2,31.97,32.17,736500.0,23.9636,24.1133,23.9411,24.0909,736500.0
2010-05-04 13:00:00,32.17,32.2,32.09,32.11,1099400.0,24.0909,24.1133,24.031,24.0459,1099400.0
2010-05-04 13:30:00,32.12,32.17,32.09,32.12,882100.0,24.0534,24.0909,24.031,24.0534,882100.0
2010-05-04 14:00:00,32.12,32.13,32.02,32.04,591200.0,24.0534,24.0609,23.9785,23.9935,591200.0
2010-05-04 14:30:00,32.04,32.11,32.02,32.06,2635500.0,23.9935,24.0459,23.9785,24.0085,2635500.0
2010-05-04 15:00:00,32.06,32.18,32.02,32.09,3480100.0,24.0085,24.0984,23.9785,24.031,3480100.0
2010-05-04 15:30:00,32.1,32.21,31.92,32.16,5031500.0,24.0385,24.1208,23.9037,24.0834,5031500.0
2010-05-05 09:30:00,31.59,31.9,31.56,31.84,4112500.0,23.6565,23.8887,23.6341,23.8437,4112500.0
2010-05-05 10:00:00,31.84,31.98,31.79,31.9,2400000.0,23.8437,23.9486,23.8063,23.8887,2400000.0
2010-05-05 10:30:00,31.9,32.04,31.82,31.99,1824600.0,23.8887,23.9935,23.8288,23.9561,1824600.0
2010-05-05 11:00:00,32.0,32.02,31.9,31.96,870100.0,23.9636,23.9785,23.8887,23.9336,870100.0
2010-05-05 11:30:00,31.96,32.13,31.92,32.1,1662100.0,23.9336,24.0609,23.9037,24.0385,1662100.0
2010-05-05 12:00:00,32.1,32.13,31.94,31.95,1341400.0,24.0385,24.0609,23.9186,23.9261,1341400.0
2010-05-05 12:30:00,31.95,32.0,31.84,31.89,705800.0,23.9261,23.9636,23.8437,23.8812,705800.0
2010-05-05 13:00:00,31.89,31.97,31.81,31.87,1018800.0,23.8812,23.9411,23.8213,23.8662,1018800.0
2010-05-05 13:30:00,31.88,31.94,31.83,31.9,1718100.0,23.8737,23.9186,23.8363,23.8887,1718100.0
2010-05-05 14:00:00,31.89,31.9,31.72,31.75,1627000.0,23.8812,23.8887,23.7539,23.7764,1627000.0
2010-05-05 14:30:00,31.74,31.75,31.54,31.66,2197500.0,23.7689,23.7764,23.6191,23.709,2197500.0
2010-05-05 15:00:00,31.66,31.77,31.62,31.71,2728400.0,23.709,23.7913,23.679,23.7464,2728400.0
2010-05-05 15:30:00,31.71,31.78,31.59,31.74,5361600.0,23.7464,23.7988,23.6565,23.7689,5361600.0
2010-05-06 09:30:00,31.55,31.88,31.51,31.83,3033800.0,23.6266,23.8737,23.5966,23.8363,3033800.0
2010-05-06 10:00:00,31.83,31.93,31.63,31.64,1790800.0,23.8363,23.9111,23.6865,23.694,1790800.0
2010-05-06 10:30:00,31.63,31.72,31.48,31.56,2177100.0,23.6865,23.7539,23.5742,23.6341,2177100.0
2010-05-06 11:00:00,31.56,31.56,31.25,31.38,5167100.0,23.6341,23.6341,23.4019,23.4993,5167100.0
2010-05-06 11:30:00,31.38,31.4,31.26,31.4,2608000.0,23.4993,23.5143,23.4094,23.5143,2608000.0
2010-05-06 12:00:00,31.4,31.51,31.38,31.44,2214700.0,23.5143,23.5966,23.4993,23.5442,2214700.0
2010-05-06 12:30:00,31.43,31.46,31.25,31.35,1099800.0,23.5367,23.5592,23.4019,23.4768,1099800.0
2010-05-06 13:00:00,31.35,31.39,31.09,31.19,1923500.0,23.4768,23.5068,23.2821,23.357,1923500.0
2010-05-06 13:30:00,31.19,31.19,30.96,31.0,2244700.0,23.357,23.357,23.1848,23.2147,2244700.0
2010-05-06 14:00:00,31.01,31.05,30.47,30.62,3920200.0,23.2222,23.2521,22.8178,22.9301,3920200.0
2010-05-06 14:30:00,30.62,30.64,28.44,30.01,6700800.0,22.9301,22.9451,21.2976,22.4733,6700800.0
2010-05-06 15:00:00,30.0,30.79,29.84,30.35,5353100.0,22.4658,23.0574,22.346,22.7279,5353100.0
2010-05-06 15:30:00,30.35,31.02,30.33,30.66,7848000.0,22.7279,23.2297,22.713,22.9601,7848000.0
2010-05-07 09:30:00,30.82,30.85,30.25,30.45,5563000.0,23.0799,23.1024,22.6531,22.8028,5563000.0
2010-05-07 10:00:00,30.44,30.51,29.6,29.83,6235000.0,22.7953,22.8478,22.1663,22.3385,6235000.0
2010-05-07 10:30:00,29.83,30.22,29.78,30.03,4274300.0,22.3385,22.6306,22.3011,22.4883,4274300.0
2010-05-07 11:00:00,30.03,30.67,29.93,30.25,3593800.0,22.4883,22.9676,22.4134,22.6531,3593800.0
2010-05-07 11:30:00,30.25,30.57,30.09,30.45,2401500.0,22.6531,22.8927,22.5332,22.8028,2401500.0
2010-05-07 12:00:00,30.45,30.71,30.29,30.34,2870700.0,22.8028,22.9975,22.683,22.7205,2870700.0
2010-05-07 12:30:00,30.34,30.42,30.18,30.26,2104600.0,22.7205,22.7804,22.6006,22.6605,2104600.0
2010-05-07 13:00:00,30.25,30.3,30.02,30.1,1366800.0,22.6531,22.6905,22.4808,22.5407,1366800.0
2010-05-07 13:30:00,30.1,30.4,30.09,30.19,4848200.0,22.5407,22.7654,22.5332,22.6081,4848200.0
2010-05-07 14:00:00,30.21,30.27,29.98,29.98,1818700.0,22.6231,22.668,22.4509,22.4509,1818700.0
2010-05-07 14:30:00,29.99,30.2,29.97,30.07,1488200.0,22.4584,22.6156,22.4434,22.5183,1488200.0
2010-05-07 15:00:00,30.06,30.16,29.87,30.03,4089000.0,22.5108,22.5857,22.3685,22.4883,4089000.0
2010-05-07 15:30:00,30.03,30.1,29.86,30.02,6910700.0,22.4883,22.5407,22.361,22.4808,6910700.0
2010-05-10 09:30:00,31.76,31.87,31.42,31.68,3883500.0,23.7838,23.8662,23.5292,23.7239,3883500.0
2010-05-10 10:00:00,31.68,31.74,31.47,31.48,3572400.0,23.7239,23.7689,23.5667,23.5742,3572400.0
2010-05-10 10:30:00,31.49,31.62,31.44,31.51,1901500.0,23.5816,23.679,23.5442,23.5966,1901500.0
2010-05-10 11:00:00,31.51,31.66,31.51,31.66,1092000.0,23.5966,23.709,23.5966,23.709,1092000.0
2010-05-10 11:30:00,31.66,31.82,31.61,31.75,849000.0,23.709,23.8288,23.6715,23.7764,849000.0
2010-05-10 12:00:00,31.75,31.77,31.66,31.66,799600.0,23.7764,23.7913,23.709,23.709,799600.0
2010-05-10 12:30:00,31.66,31.72,31.61,31.61,1161800.0,23.709,23.7539,23.6715,23.6715,1161800.0
2010-05-10 13:00:00,31.62,31.62,31.36,31.52,2137200.0,23.679,23.679,23.4843,23.6041,2137200.0
2010-05-10 13:30:00,31.52,31.59,31.4,31.48,1453300.0,23.6041,23.6565,23.5143,23.5742,1453300.0
2010-05-10 14:00:00,31.47,31.62,31.38,31.54,1090600.0,23.5667,23.679,23.4993,23.6191,1090600.0
2010-05-10 14:30:00,31.54,31.63,31.46,31.62,540900.0,23.6191,23.6865,23.5592,23.679,540900.0
2010-05-10 15:00:00,31.62,31.63,31.48,31.6,1096600.0,23.679,23.6865,23.5742,23.664,1096600.0
2010-05-10 15:30:00,31.59,31.76,31.55,31.76,6746200.0,23.6565,23.7838,23.6266,23.7838,6746200.0
2010-05-11 09:30:00,31.35,31.65,31.35,31.57,1595200.0,23.4768,23.7015,23.4768,23.6416,1595200.0
2010-05-11 10:00:00,31.58,31.64,31.46,31.55,1729900.0,23.649,23.694,23.5592,23.6266,1729900.0
2010-05-11 10:30:00,31.55,31.61,31.49,31.55,885100.0,23.6266,23.6715,23.5816,23.6266,885100.0
2010-05-11 11:00:00,31.55,31.72,31.54,31.71,1021200.0,23.6266,23.7539,23.6191,23.7464,1021200.0
2010-05-11 11:30:00,31.71,31.85,31.65,31.8,1475600.0,23.7464,23.8512,23.7015,23.8138,1475600.0
2010-05-11 12:00:00,31.8,31.93,31.79,31.87,864900.0,23.8138,23.9111,23.8063,23.8662,864900.0
2010-05-11 12:30:00,31.87,31.97,31.83,31.97,1336500.0,23.8662,23.9411,23.8363,23.9411,1336500.0
2010-05-11 13:00:00,31.97,31.98,31.88,31.95,707100.0,23.9411,23.9486,23.8737,23.9261,707100.0
2010-05-11 13:30:00,31.94,32.12,31.91,32.06,1510600.0,23.9186,24.0534,23.8962,24.0085,1510600.0
2010-05-11 14:00:00,32.05,32.1,31.83,31.9,1670500.0,24.001,24.0385,23.8363,23.8887,1670500.0
2010-05-11 14:30:00,31.9,31.91,31.73,31.79,1824400.0,23.8887,23.8962,23.7614,23.8063,1824400.0
2010-05-11 15:00:00,31.79,31.8,31.61,31.72,2777400.0,23.8063,23.8138,23.6715,23.7539,2777400.0
2010-05-11 15:30:00,31.71,31.81,31.67,31.68,3249000.0,23.7464,23.8213,23.7164,23.7239,3249000.0
2010-05-12 09:30:00,31.72,32.03,31.72,32.03,1784700.0,23.7539,23.986,23.7539,23.986,1784700.0
2010-05-12 10:00:00,32.02,32.2,32.02,32.2,2449800.0,23.9785,24.1133,23.9785,24.1133,2449800.0
2010-05-12 10:30:00,32.2,32.23,32.12,32.18,1573400.0,24.1133,24.1358,24.0534,24.0984,1573400.0
2010-05-12 11:00:00,32.18,32.28,32.01,32.02,1277500.0,24.0984,24.1732,23.9711,23.9785,1277500.0
2010-05-12 11:30:00,32.01,32.14,32.01,32.13,1616000.0,23.9711,24.0684,23.9711,24.0609,1616000.0
2010-05-12 12:00:00,32.14,32.24,32.12,32.19,505400.0,24.0684,24.1433,24.0534,24.1059,505400.0
2010-05-12 12:30:00,32.19,32.23,32.0,32.21,681100.0,24.1059,24.1358,23.9636,24.1208,681100.0
2010-05-12 13:00:00,32.21,32.35,32.19,32.27,906300.0,24.1208,24.2257,24.1059,24.1658,906300.0
2010-05-12 13:30:00,32.27,32.31,32.2,32.2,1543800.0,24.1658,24.1957,24.1133,24.1133,1543800.0
2010-05-12 14:00:00,32.2,32.37,32.2,32.37,1335600.0,24.1133,24.2406,24.1133,24.2406,1335600.0
2010-05-12 14:30:00,32.37,32.38,32.28,32.34,1118200.0,24.2406,24.2481,24.1732,24.2182,1118200.0
2010-05-12 15:00:00,32.33,32.4,32.31,32.35,1817200.0,24.2107,24.2631,24.1957,24.2257,1817200.0
2010-05-12 15:30:00,32.35,32.41,32.27,32.36,6645800.0,24.2257,24.2706,24.1658,24.2332,6645800.0
2010-05-13 09:30:00,32.22,32.34,32.11,32.22,1362300.0,24.1283,24.2182,24.0459,24.1283,1362300.0
2010-05-13 10:00:00,32.21,32.36,32.16,32.3,1247100.0,24.1208,24.2332,24.0834,24.1882,1247100.0
2010-05-13 10:30:00,32.31,32.4,32.26,32.27,743700.0,24.1957,24.2631,24.1583,24.1658,743700.0
2010-05-13 11:00:00,32.28,32.36,32.22,32.32,566700.0,24.1732,24.2332,24.1283,24.2032,566700.0
2010-05-13 11:30:00,32.33,32.33,32.18,32.19,709500.0,24.2107,24.2107,24.0984,24.1059,709500.0
2010-05-13 12:00:00,32.19,32.24,32.18,32.22,390600.0,24.1059,24.1433,24.0984,24.1283,390600.0
2010-05-13 12:30:00,32.22,32.27,32.21,32.21,583600.0,24.1283,24.1658,24.1208,24.1208,583600.0
2010-05-13 13:00:00,32.21,32.29,32.18,32.28,1334900.0,24.1208,24.1807,24.0984,24.1732,1334900.0
2010-05-13 13:30:00,32.28,32.35,32.28,32.29,654500.0,24.1732,24.2257,24.1732,24.1807,654500.0
2010-05-13 14:00:00,32.29,32.35,32.26,32.27,483500.0,24.1807,24.2257,24.1583,24.1658,483500.0
2010-05-13 14:30:00,32.27,32.28,32.12,32.15,654200.0,24.1658,24.1732,24.0534,24.0759,654200.0
2010-05-13 15:00:00,32.15,32.19,31.91,31.95,1368800.0,24.0759,24.1059,23.8962,23.9261,1368800.0
2010-05-13 15:30:00,31.95,32.1,31.84,31.89,5158500.0,23.9261,24.0385,23.8437,23.8812,5158500.0
2010-05-14 09:30:00,31.66,31.75,31.3,31.33,3665800.0,23.709,23.7764,23.4394,23.4618,3665800.0
2010-05-14 10:00:00,31.33,31.48,31.2,31.41,2013600.0,23.4618,23.5742,23.3645,23.5217,2013600.0
2010-05-14 10:30:00,31.41,31.43,31.29,31.36,1080000.0,23.5217,23.5367,23.4319,23.4843,1080000.0
2010-05-14 11:00:00,31.35,31.36,31.02,31.15,1723100.0,23.4768,23.4843,23.2297,23.327,1723100.0
2010-05-14 11:30:00,31.15,31.24,31.06,31.11,1110900.0,23.327,23.3944,23.2596,23.2971,1110900.0
2010-05-14 12:00:00,31.1,31.12,30.94,31.09,1119000.0,23.2896,23.3046,23.1698,23.2821,1119000.0
2010-05-14 12:30:00,31.09,31.22,31.07,31.22,678500.0,23.2821,23.3795,23.2671,23.3795,678500.0
2010-05-14 13:00:00,31.21,31.25,31.11,31.16,798700.0,23.372,23.4019,23.2971,23.3345,798700.0
2010-05-14 13:30:00,31.15,31.19,31.07,31.14,562400.0,23.327,23.357,23.2671,23.3195,562400.0
2010-05-14 14:00:00,31.13,31.16,30.95,31.07,1029900.0,23.3121,23.3345,23.1773,23.2671,1029900.0
2010-05-14 14:30:00,31.07,31.17,31.01,31.04,1072900.0,23.2671,23.342,23.2222,23.2447,1072900.0
2010-05-14 15:00:00,31.04,31.11,30.94,31.03,1735900.0,23.2447,23.2971,23.1698,23.2372,1735900.0
2010-05-14 15:30:00,31.03,31.33,31.0,31.22,6931500.0,23.2372,23.4618,23.2147,23.3795,6931500.0
2010-05-17 09:30:00,31.29,31.43,31.18,31.22,3331500.0,23.4319,23.5367,23.3495,23.3795,3331500.0
2010-05-17 10:00:00,31.21,31.28,31.11,31.28,1565200.0,23.372,23.4244,23.2971,23.4244,1565200.0
2010-05-17 10:30:00,31.28,31.37,31.21,31.21,2130700.0,23.4244,23.4918,23.372,23.372,2130700.0
2010-05-17 11:00:00,31.21,31.24,30.87,30.95,2815300.0,23.372,23.3944,23.1174,23.1773,2815300.0
2010-05-17 11:30:00,30.94,31.0,30.74,30.75,1185900.0,23.1698,23.2147,23.02,23.0275,1185900.0
2010-05-17 12:00:00,30.75,30.75,30.47,30.63,2616100.0,23.0275,23.0275,22.8178,22.9376,2616100.0
2010-05-17 12:30:00,30.62,30.72,30.62,30.64,1705800.0,22.9301,23.005,22.9301,22.9451,1705800.0
2010-05-17 13:00:00,30.64,30.79,30.62,30.74,1703300.0,22.9451,23.0574,22.9301,23.02,1703300.0
2010-05-17 13:30:00,30.74,30.8,30.62,30.73,1031200.0,23.02,23.0649,22.9301,23.0125,1031200.0
2010-05-17 14:00:00,30.73,30.82,30.71,30.77,1077800.0,23.0125,23.0799,22.9975,23.0425,1077800.0
2010-05-17 14:30:00,30.76,30.95,30.73,30.93,2157100.0,23.035,23.1773,23.0125,23.1623,2157100.0
2010-05-17 15:00:00,30.93,31.09,30.83,30.91,2765600.0,23.1623,23.2821,23.0874,23.1473,2765600.0
2010-05-17 15:30:00,30.91,31.2,30.9,31.1,4804500.0,23.1473,23.3645,23.1398,23.2896,4804500.0
2010-05-18 09:30:00,31.38,31.61,31.35,31.51,3189500.0,23.4993,23.6715,23.4768,23.5966,3189500.0
2010-05-18 10:00:00,31.51,31.55,31.4,31.45,2574300.0,23.5966,23.6266,23.5143,23.5517,2574300.0
2010-05-18 10:30:00,31.46,31.47,31.22,31.31,2291900.0,23.5592,23.5667,23.3795,23.4469,2291900.0
2010-05-18 11:00:00,31.31,31.47,31.3,31.44,1706200.0,23.4469,23.5667,23.4394,23.5442,1706200.0
2010-05-18 11:30:00,31.44,31.45,31.18,31.2,1531200.0,23.5442,23.5517,23.3495,23.3645,1531200.0
2010-05-18 12:00:00,31.2,31.23,31.06,31.22,1987600.0,23.3645,23.3869,23.2596,23.3795,1987600.0
2010-05-18 12:30:00,31.22,31.36,31.19,31.2,1358900.0,23.3795,23.4843,23.357,23.3645,1358900.0
2010-05-18 13:00:00,31.19,31.24,30.98,31.15,2739900.0,23.357,23.3944,23.1997,23.327,2739900.0
2010-05-18 13:30:00,31.15,31.21,30.9,30.9,2219400.0,23.327,23.372,23.1398,23.1398,2219400.0
2010-05-18 14:00:00,30.9,31.06,30.82,30.87,1916900.0,23.1398,23.2596,23.0799,23.1174,1916900.0
2010-05-18 14:30:00,30.87,30.87,30.66,30.71,3560900.0,23.1174,23.1174,22.9601,22.9975,3560900.0
2010-05-18 15:00:00,30.71,30.92,30.61,30.7,2251500.0,22.9975,23.1548,22.9227,22.99,2251500.0
2010-05-18 15:30:00,30.7,30.84,30.65,30.74,4482500.0,22.99,23.0949,22.9526,23.02,4482500.0
2010-05-19 09:30:00,30.4,30.77,30.4,30.57,3884600.0,22.7654,23.0425,22.7654,22.8927,3884600.0
2010-05-19 10:00:00,30.58,30.59,30.09,30.25,4771700.0,22.9002,22.9077,22.5332,22.6531,4771700.0
2010-05-19 10:30:00,30.26,30.37,30.05,30.13,5002800.0,22.6605,22.7429,22.5033,22.5632,5002800.0
2010-05-19 11:00:00,30.13,30.14,29.92,30.02,3084000.0,22.5632,22.5707,22.4059,22.4808,3084000.0
2010-05-19 11:30:00,30.01,30.03,29.85,30.01,3370900.0,22.4733,22.4883,22.3535,22.4733,3370900.0
2010-05-19 12:00:00,30.0,30.29,29.99,30.22,2631300.0,22.4658,22.683,22.4584,22.6306,2631300.0
2010-05-19 12:30:00,30.22,30.35,30.09,30.34,2015100.0,22.6306,22.7279,22.5332,22.7205,2015100.0
2010-05-19 13:00:00,30.34,30.42,30.21,30.35,2724900.0,22.7205,22.7804,22.6231,22.7279,2724900.0
2010-05-19 13:30:00,30.35,30.43,30.23,30.33,1230300.0,22.7279,22.7879,22.6381,22.713,1230300.0
2010-05-19 14:00:00,30.33,30.43,30.16,30.26,1907300.0,22.713,22.7879,22.5857,22.6605,1907300.0
2010-05-19 14:30:00,30.26,30.36,30.19,30.29,1263700.0,22.6605,22.7354,22.6081,22.683,1263700.0
2010-05-19 15:00:00,30.28,30.33,30.1,30.29,2299500.0,22.6755,22.713,22.5407,22.683,2299500.0
2010-05-19 15:30:00,30.28,30.44,30.24,30.3,6381000.0,22.6755,22.7953,22.6456,22.6905,6381000.0
2010-05-20 09:30:00,29.74,29.86,29.37,29.49,6214900.0,22.2711,22.361,21.9941,22.0839,6214900.0
2010-05-20 10:00:00,29.49,29.55,29.01,29.14,4731700.0,22.0839,22.1289,21.7245,21.8218,4731700.0
2010-05-20 10:30:00,29.14,29.35,29.11,29.21,3203700.0,21.8218,21.9791,21.7994,21.8742,3203700.0
2010-05-20 11:00:00,29.21,29.38,29.16,29.37,1880500.0,21.8742,22.0016,21.8368,21.9941,1880500.0
2010-05-20 11:30:00,29.37,29.41,29.26,29.28,1915800.0,21.9941,22.024,21.9117,21.9267,1915800.0
2010-05-20 12:00:00,29.28,29.37,29.15,29.19,2293900.0,21.9267,21.9941,21.8293,21.8593,2293900.0
2010-05-20 12:30:00,29.2,29.24,28.92,28.94,1616600.0,21.8668,21.8967,21.6571,21.6721,1616600.0
2010-05-20 13:00:00,28.93,29.35,28.9,29.27,1576500.0,21.6646,21.9791,21.6421,21.9192,1576500.0
2010-05-20 13:30:00,29.27,29.38,29.2,29.27,1846800.0,21.9192,22.0016,21.8668,21.9192,1846800.0
2010-05-20 14:00:00,29.27,29.5,29.11,29.37,3238000.0,21.9192,22.0914,21.7994,21.9941,3238000.0
2010-05-20 14:30:00,29.36,29.63,29.3,29.41,3471000.0,21.9866,22.1888,21.9416,22.024,3471000.0
2010-05-20 15:00:00,29.41,29.49,29.27,29.35,5052900.0,22.024,22.0839,21.9192,21.9791,5052900.0
2010-05-20 15:30:00,29.35,29.42,28.95,28.97,6615800.0,21.9791,22.0315,21.6795,21.6945,6615800.0
2010-05-21 09:30:00,28.5,29.2,28.39,29.11,8709200.0,21.3426,21.8668,21.2602,21.7994,8709200.0
2010-05-21 10:00:00,29.1,29.33,28.89,28.92,4522100.0,21.7919,21.9641,21.6346,21.6571,4522100.0
2010-05-21 10:30:00,28.91,29.15,28.86,29.1,2414900.0,21.6496,21.8293,21.6121,21.7919,2414900.0
2010-05-21 11:00:00,29.09,29.42,29.08,29.35,4051400.0,21.7844,22.0315,21.7769,21.9791,4051400.0
2010-05-21 11:30:00,29.35,29.54,29.3,29.43,3091600.0,21.9791,22.1214,21.9416,22.039,3091600.0
2010-05-21 12:00:00,29.44,29.48,29.28,29.41,1236900.0,22.0465,22.0764,21.9267,22.024,1236900.0
2010-05-21 12:30:00,29.41,29.45,29.23,29.25,842900.0,22.024,22.054,21.8892,21.9042,842900.0
2010-05-21 13:00:00,29.25,29.35,29.15,29.19,1397100.0,21.9042,21.9791,21.8293,21.8593,1397100.0
2010-05-21 13:30:00,29.2,29.33,29.18,29.31,889600.0,21.8668,21.9641,21.8518,21.9491,889600.0
2010-05-21 14:00:00,29.32,29.35,29.14,29.22,2306000.0,21.9566,21.9791,21.8218,21.8817,2306000.0
2010-05-21 14:30:00,29.22,29.26,29.01,29.12,1688600.0,21.8817,21.9117,21.7245,21.8068,1688600.0
2010-05-21 15:00:00,29.13,29.19,28.94,29.06,2526500.0,21.8143,21.8593,21.6721,21.7619,2526500.0
2010-05-21 15:30:00,29.07,29.44,28.95,29.42,4923700.0,21.7694,22.0465,21.6795,22.0315,4923700.0
2010-05-24 09:30:00,29.32,29.45,29.15,29.21,3491700.0,21.9566,22.054,21.8293,21.8742,3491700.0
2010-05-24 10:00:00,29.21,29.42,29.17,29.38,2647600.0,21.8742,22.0315,21.8443,22.0016,2647600.0
2010-05-24 10:30:00,29.38,29.44,29.28,29.33,1548400.0,22.0016,22.0465,21.9267,21.9641,1548400.0
2010-05-24 11:00:00,29.32,29.34,29.18,29.25,981500.0,21.9566,21.9716,21.8518,21.9042,981500.0
2010-05-24 11:30:00,29.25,29.41,29.21,29.38,968700.0,21.9042,22.024,21.8742,22.0016,968700.0
2010-05-24 12:00:00,29.37,29.46,29.31,29.37,635500.0,21.9941,22.0615,21.9491,21.9941,635500.0
2010-05-24 12:30:00,29.37,29.43,29.29,29.38,1095200.0,21.9941,22.039,21.9342,22.0016,1095200.0
2010-05-24 13:00:00,29.38,29.42,29.26,29.3,1129200.0,22.0016,22.0315,21.9117,21.9416,1129200.0
2010-05-24 13:30:00,29.3,29.34,29.18,29.25,1115800.0,21.9416,21.9716,21.8518,21.9042,1115800.0
2010-05-24 14:00:00,29.25,29.31,29.2,29.27,636500.0,21.9042,21.9491,21.8668,21.9192,636500.0
2010-05-24 14:30:00,29.27,29.3,29.14,29.18,1118200.0,21.9192,21.9416,21.8218,21.8518,1118200.0
2010-05-24 15:00:00,29.17,29.19,29.07,29.15,1288400.0,21.8443,21.8593,21.7694,21.8293,1288400.0
2010-05-24 15:30:00,29.16,29.25,28.94,28.97,3469700.0,21.8368,21.9042,21.6721,21.6945,3469700.0
2010-05-25 09:30:00,28.12,28.98,27.91,28.14,3513000.0,21.058,21.702,20.9007,21.073,3513000.0
2010-05-25 10:00:00,28.15,28.41,28.13,28.29,3703200.0,21.0805,21.2752,21.0655,21.1853,3703200.0
2010-05-25 10:30:00,28.29,28.41,28.24,28.34,1648900.0,21.1853,21.2752,21.1478,21.2227,1648900.0
2010-05-25 11:00:00,28.34,28.5,28.31,28.39,2249800.0,21.2227,21.3426,21.2003,21.2602,2249800.0
2010-05-25 11:30:00,28.39,28.51,28.31,28.49,1349000.0,21.2602,21.35,21.2003,21.3351,1349000.0
2010-05-25 12:00:00,28.49,28.64,28.46,28.46,2124000.0,21.3351,21.4474,21.3126,21.3126,2124000.0
2010-05-25 12:30:00,28.46,28.5,28.35,28.44,987400.0,21.3126,21.3426,21.2302,21.2976,987400.0
2010-05-25 13:00:00,28.43,28.47,28.29,28.41,1328000.0,21.2901,21.3201,21.1853,21.2752,1328000.0
2010-05-25 13:30:00,28.42,28.43,28.3,28.37,1433000.0,21.2826,21.2901,21.1928,21.2452,1433000.0
2010-05-25 14:00:00,28.36,28.57,28.31,28.53,971700.0,21.2377,21.395,21.2003,21.365,971700.0
2010-05-25 14:30:00,28.53,28.73,28.47,28.62,2949900.0,21.365,21.5148,21.3201,21.4324,2949900.0
2010-05-25 15:00:00,28.61,28.82,28.6,28.8,2817500.0,21.4249,21.5822,21.4174,21.5672,2817500.0
2010-05-25 15:30:00,28.81,28.97,28.78,28.94,3630200.0,21.5747,21.6945,21.5522,21.6721,3630200.0
2010-05-26 09:30:00,29.37,29.51,29.19,29.45,4191100.0,21.9941,22.0989,21.8593,22.054,4191100.0
2010-05-26 10:00:00,29.46,29.54,29.41,29.5,2097300.0,22.0615,22.1214,22.024,22.0914,2097300.0
2010-05-26 10:30:00,29.5,29.67,29.44,29.47,1878800.0,22.0914,22.2187,22.0465,22.0689,1878800.0
2010-05-26 11:00:00,29.47,29.53,29.29,29.29,1881500.0,22.0689,22.1139,21.9342,21.9342,1881500.0
2010-05-26 11:30:00,29.29,29.42,29.25,29.4,1500900.0,21.9342,22.0315,21.9042,22.0165,1500900.0
2010-05-26 12:00:00,29.4,29.5,29.38,29.41,576900.0,22.0165,22.0914,22.0016,22.024,576900.0
2010-05-26 12:30:00,29.42,29.48,29.32,29.48,460300.0,22.0315,22.0764,21.9566,22.0764,460300.0
2010-05-26 13:00:00,29.48,29.52,29.41,29.44,449200.0,22.0764,22.1064,22.024,22.0465,449200.0
2010-05-26 13:30:00,29.44,29.55,29.42,29.49,467300.0,22.0465,22.1289,22.0315,22.0839,467300.0
2010-05-26 14:00:00,29.49,29.52,29.36,29.42,1038900.0,22.0839,22.1064,21.9866,22.0315,1038900.0
2010-05-26 14:30:00,29.42,29.45,29.2,29.3,4217800.0,22.0315,22.054,21.8668,21.9416,4217800.0
2010-05-26 15:00:00,29.3,29.39,28.96,29.04,3197800.0,21.9416,22.009,21.687,21.7469,3197800.0
2010-05-26 15:30:00,29.03,29.18,28.93,29.02,5785000.0,21.7394,21.8518,21.6646,21.732,5785000.0
2010-05-27 09:30:00,29.75,29.75,29.5,29.58,2881000.0,22.2786,22.2786,22.0914,22.1513,2881000.0
2010-05-27 10:00:00,29.58,29.75,29.43,29.75,3266600.0,22.1513,22.2786,22.039,22.2786,3266600.0
2010-05-27 10:30:00,29.75,29.8,29.6,29.72,2263100.0,22.2786,22.3161,22.1663,22.2562,2263100.0
2010-05-27 11:00:00,29.72,29.78,29.63,29.72,1095300.0,22.2562,22.3011,22.1888,22.2562,1095300.0
2010-05-27 11:30:00,29.73,29.75,29.59,29.74,666100.0,22.2637,22.2786,22.1588,22.2711,666100.0
2010-05-27 12:00:00,29.74,29.76,29.68,29.7,1171600.0,22.2711,22.2861,22.2262,22.2412,1171600.0
2010-05-27 12:30:00,29.7,29.73,29.67,29.7,1129300.0,22.2412,22.2637,22.2187,22.2412,1129300.0
2010-05-27 13:00:00,29.7,29.77,29.61,29.74,602900.0,22.2412,22.2936,22.1738,22.2711,602900.0
2010-05-27 13:30:00,29.74,29.8,29.71,29.73,1001600.0,22.2711,22.3161,22.2487,22.2637,1001600.0
2010-05-27 14:00:00,29.73,29.89,29.7,29.86,1296800.0,22.2637,22.3835,22.2412,22.361,1296800.0
2010-05-27 14:30:00,29.86,29.87,29.77,29.79,639400.0,22.361,22.3685,22.2936,22.3086,639400.0
2010-05-27 15:00:00,29.8,29.89,29.67,29.8,1078100.0,22.3161,22.3835,22.2187,22.3161,1078100.0
2010-05-27 15:30:00,29.8,30.01,29.78,30.0,3472200.0,22.3161,22.4733,22.3011,22.4658,3472200.0
2010-05-28 09:30:00,30.0,30.02,29.74,29.87,3611200.0,22.4658,22.4808,22.2711,22.3685,3611200.0
2010-05-28 10:00:00,29.87,29.95,29.83,29.84,2044600.0,22.3685,22.4284,22.3385,22.346,2044600.0
2010-05-28 10:30:00,29.84,29.93,29.69,29.74,1897200.0,22.346,22.4134,22.2337,22.2711,1897200.0
2010-05-28 11:00:00,29.74,29.78,29.62,29.68,1547300.0,22.2711,22.3011,22.1813,22.2262,1547300.0
2010-05-28 11:30:00,29.67,29.8,29.66,29.74,718600.0,22.2187,22.3161,22.2112,22.2711,718600.0
2010-05-28 12:00:00,29.75,29.8,29.71,29.77,646200.0,22.2786,22.3161,22.2487,22.2936,646200.0
2010-05-28 12:30:00,29.77,29.8,29.4,29.56,3896800.0,22.2936,22.3161,22.0165,22.1363,3896800.0
2010-05-28 13:00:00,29.57,29.66,29.52,29.59,1245800.0,22.1438,22.2112,22.1064,22.1588,1245800.0
2010-05-28 13:30:00,29.59,29.63,29.41,29.43,818300.0,22.1588,22.1888,22.024,22.039,818300.0
2010-05-28 14:00:00,29.43,29.5,29.31,29.48,1254100.0,22.039,22.0914,21.9491,22.0764,1254100.0
2010-05-28 14:30:00,29.48,29.73,29.45,29.64,970700.0,22.0764,22.2637,22.054,22.1963,970700.0
2010-05-28 15:00:00,29.63,29.83,29.59,29.81,883900.0,22.1888,22.3385,22.1588,22.3236,883900.0
2010-05-28 15:30:00,29.8,29.86,29.54,29.58,3517400.0,22.3161,22.361,22.1214,22.1513,3517400.0
2010-06-01 09:30:00,29.31,29.31,29.12,29.21,2241800.0,21.9491,21.9491,21.8068,21.8742,2241800.0
2010-06-01 10:00:00,29.22,29.75,29.22,29.68,4091600.0,21.8817,22.2786,21.8817,22.2262,4091600.0
2010-06-01 10:30:00,29.69,29.76,29.58,29.59,1639800.0,22.2337,22.2861,22.1513,22.1588,1639800.0
2010-06-01 11:00:00,29.6,29.61,29.46,29.57,1690100.0,22.1663,22.1738,22.0615,22.1438,1690100.0
2010-06-01 11:30:00,29.58,29.6,29.36,29.36,1994300.0,22.1513,22.1663,21.9866,21.9866,1994300.0
2010-06-01 12:00:00,29.37,29.51,29.34,29.5,1484600.0,21.9941,22.0989,21.9716,22.0914,1484600.0
2010-06-01 12:30:00,29.5,29.54,29.41,29.41,585100.0,22.0914,22.1214,22.024,22.024,585100.0
2010-06-01 13:00:00,29.41,29.66,29.41,29.63,1234200.0,22.024,22.2112,22.024,22.1888,1234200.0
2010-06-01 13:30:00,29.64,29.67,29.51,29.51,881700.0,22.1963,22.2187,22.0989,22.0989,881700.0
2010-06-01 14:00:00,29.5,29.5,29.31,29.45,2185500.0,22.0914,22.0914,21.9491,22.054,2185500.0
2010-06-01 14:30:00,29.45,29.56,29.37,29.46,901300.0,22.054,22.1363,21.9941,22.0615,901300.0
2010-06-01 15:00:00,29.46,29.48,29.18,29.25,2155600.0,22.0615,22.0764,21.8518,21.9042,2155600.0
2010-06-01 15:30:00,29.24,29.32,28.91,28.93,5118200.0,21.8967,21.9566,21.6496,21.6646,5118200.0
2010-06-02 09:30:00,29.01,29.13,28.91,29.02,3314500.0,21.7245,21.8143,21.6496,21.732,3314500.0
2010-06-02 10:00:00,29.02,29.2,28.96,29.14,3050300.0,21.732,21.8668,21.687,21.8218,3050300.0
2010-06-02 10:30:00,29.15,29.24,29.05,29.13,2162400.0,21.8293,21.8967,21.7544,21.8143,2162400.0
2010-06-02 11:00:00,29.13,29.28,29.13,29.22,1299200.0,21.8143,21.9267,21.8143,21.8817,1299200.0
2010-06-02 11:30:00,29.22,29.35,29.19,29.33,1513700.0,21.8817,21.9791,21.8593,21.9641,1513700.0
2010-06-02 12:00:00,29.34,29.39,29.31,29.33,568700.0,21.9716,22.009,21.9491,21.9641,568700.0
2010-06-02 12:30:00,29.32,29.41,29.32,29.4,173200.0,21.9566,22.024,21.9566,22.0165,173200.0
2010-06-02 13:00:00,29.41,29.45,29.33,29.35,639900.0,22.024,22.054,21.9641,21.9791,639900.0
2010-06-02 13:30:00,29.34,29.38,29.25,29.26,530000.0,21.9716,22.0016,21.9042,21.9117,530000.0
2010-06-02 14:00:00,29.27,29.27,29.15,29.23,972100.0,21.9192,21.9192,21.8293,21.8892,972100.0
2010-06-02 14:30:00,29.23,29.49,29.22,29.45,852800.0,21.8892,22.0839,21.8817,22.054,852800.0
2010-06-02 15:00:00,29.45,29.56,29.44,29.55,1698600.0,22.054,22.1363,22.0465,22.1289,1698600.0
2010-06-02 15:30:00,29.55,29.69,29.46,29.68,3407400.0,22.1289,22.2337,22.0615,22.2262,3407400.0
2010-06-03 09:30:00,29.98,29.99,29.81,29.98,3240800.0,22.4509,22.4584,22.3236,22.4509,3240800.0
2010-06-03 10:00:00,29.98,29.98,29.8,29.81,2533400.0,22.4509,22.4509,22.3161,22.3236,2533400.0
2010-06-03 10:30:00,29.8,29.9,29.72,29.85,1397100.0,22.3161,22.391,22.2562,22.3535,1397100.0
2010-06-03 11:00:00,29.86,29.92,29.81,29.82,783800.0,22.361,22.4059,22.3236,22.331,783800.0
2010-06-03 11:30:00,29.83,29.89,29.79,29.81,727200.0,22.3385,22.3835,22.3086,22.3236,727200.0
2010-06-03 12:00:00,29.82,29.83,29.56,29.61,1243700.0,22.331,22.3385,22.1363,22.1738,1243700.0
2010-06-03 12:30:00,29.61,29.68,29.56,29.62,1272100.0,22.1738,22.2262,22.1363,22.1813,1272100.0
2010-06-03 13:00:00,29.63,29.66,29.55,29.59,829200.0,22.1888,22.2112,22.1289,22.1588,829200.0
2010-06-03 13:30:00,29.59,29.7,29.57,29.62,676600.0,22.1588,22.2412,22.1438,22.1813,676600.0
2010-06-03 14:00:00,29.62,29.76,29.6,29.68,1040800.0,22.1813,22.2861,22.1663,22.2262,1040800.0
2010-06-03 14:30:00,29.67,29.79,29.6,29.77,1458900.0,22.2187,22.3086,22.1663,22.2936,1458900.0
2010-06-03 15:00:00,29.77,29.86,29.69,29.85,2435200.0,22.2936,22.361,22.2337,22.3535,2435200.0
2010-06-03 15:30:00,29.85,29.88,29.71,29.84,3847100.0,22.3535,22.376,22.2487,22.346,3847100.0
2010-06-04 09:30:00,29.04,29.26,29.04,29.19,2834000.0,21.7469,21.9117,21.7469,21.8593,2834000.0
2010-06-04 10:00:00,29.19,29.19,29.07,29.13,2796100.0,21.8593,21.8593,21.7694,21.8143,2796100.0
2010-06-04 10:30:00,29.13,29.16,29.0,29.01,1972200.0,21.8143,21.8368,21.717,21.7245,1972200.0
2010-06-04 11:00:00,29.0,29.05,28.78,28.82,2147500.0,21.717,21.7544,21.5522,21.5822,2147500.0
2010-06-04 11:30:00,28.82,28.93,28.8,28.86,1113100.0,21.5822,21.6646,21.5672,21.6121,1113100.0
2010-06-04 12:00:00,28.86,28.86,28.68,28.78,1079900.0,21.6121,21.6121,21.4773,21.5522,1079900.0
2010-06-04 12:30:00,28.78,28.84,28.71,28.83,430800.0,21.5522,21.5972,21.4998,21.5897,430800.0
2010-06-04 13:00:00,28.84,28.84,28.67,28.76,454200.0,21.5972,21.5972,21.4699,21.5373,454200.0
2010-06-04 13:30:00,28.75,28.78,28.64,28.68,538000.0,21.5298,21.5522,21.4474,21.4773,538000.0
2010-06-04 14:00:00,28.68,28.74,28.57,28.6,1213700.0,21.4773,21.5223,21.395,21.4174,1213700.0
2010-06-04 14:30:00,28.59,28.63,28.38,28.41,1707300.0,21.4099,21.4399,21.2527,21.2752,1707300.0
2010-06-04 15:00:00,28.41,28.58,28.41,28.44,1920400.0,21.2752,21.4025,21.2752,21.2976,1920400.0
2010-06-04 15:30:00,28.44,28.51,28.3,28.46,6725800.0,21.2976,21.35,21.1928,21.3126,6725800.0
2010-06-07 09:30:00,28.4,28.54,28.15,28.36,2276000.0,21.2677,21.3725,21.0805,21.2377,2276000.0
2010-06-07 10:00:00,28.35,28.44,28.31,28.36,1876800.0,21.2302,21.2976,21.2003,21.2377,1876800.0
2010-06-07 10:30:00,28.36,28.36,28.04,28.06,2219700.0,21.2377,21.2377,20.9981,21.0131,2219700.0
2010-06-07 11:00:00,28.06,28.14,28.0,28.07,2068600.0,21.0131,21.073,20.9681,21.0205,2068600.0
2010-06-07 11:30:00,28.07,28.19,28.05,28.18,908700.0,21.0205,21.1104,21.0056,21.1029,908700.0
2010-06-07 12:00:00,28.18,28.4,28.14,28.14,751900.0,21.1029,21.2677,21.073,21.073,751900.0
2010-06-07 12:30:00,28.14,28.21,28.14,28.17,631000.0,21.073,21.1254,21.073,21.0954,631000.0
2010-06-07 13:00:00,28.17,28.23,28.12,28.23,1008500.0,21.0954,21.1404,21.058,21.1404,1008500.0
2010-06-07 13:30:00,28.23,28.27,28.06,28.09,624700.0,21.1404,21.1703,21.0131,21.0355,624700.0
2010-06-07 14:00:00,28.09,28.13,28.01,28.07,1358900.0,21.0355,21.0655,20.9756,21.0205,1358900.0
2010-06-07 14:30:00,28.07,28.09,27.9,27.94,1749800.0,21.0205,21.0355,20.8932,20.9232,1749800.0
2010-06-07 15:00:00,27.96,28.08,27.76,27.76,3120200.0,20.9382,21.028,20.7884,20.7884,3120200.0
2010-06-07 15:30:00,27.76,27.86,27.68,27.7,8086900.0,20.7884,20.8633,20.7285,20.7435,8086900.0
2010-06-08 09:30:00,27.82,28.02,27.61,27.67,2748400.0,20.8333,20.9831,20.6761,20.721,2748400.0
2010-06-08 10:00:00,27.67,27.85,27.56,27.65,3570100.0,20.721,20.8558,20.6386,20.706,3570100.0
2010-06-08 10:30:00,27.66,27.68,27.43,27.62,3364000.0,20.7135,20.7285,20.5413,20.6836,3364000.0
2010-06-08 11:00:00,27.62,27.73,27.4,27.67,2572000.0,20.6836,20.7659,20.5188,20.721,2572000.0
2010-06-08 11:30:00,27.67,27.92,27.67,27.85,1913200.0,20.721,20.9082,20.721,20.8558,1913200.0
2010-06-08 12:00:00,27.85,27.9,27.7,27.74,1728800.0,20.8558,20.8932,20.7435,20.7734,1728800.0
2010-06-08 12:30:00,27.73,27.93,27.73,27.92,941100.0,20.7659,20.9157,20.7659,20.9082,941100.0
2010-06-08 13:00:00,27.91,27.94,27.7,27.71,983100.0,20.9007,20.9232,20.7435,20.751,983100.0
2010-06-08 13:30:00,27.72,27.73,27.49,27.62,2436800.0,20.7584,20.7659,20.5862,20.6836,2436800.0
2010-06-08 14:00:00,27.61,27.81,27.53,27.74,1969200.0,20.6761,20.8258,20.6162,20.7734,1969200.0
2010-06-08 14:30:00,27.75,27.9,27.7,27.72,2499000.0,20.7809,20.8932,20.7435,20.7584,2499000.0
2010-06-08 15:00:00,27.73,27.92,27.68,27.92,3787400.0,20.7659,20.9082,20.7285,20.9082,3787400.0
2010-06-08 15:30:00,27.92,28.07,27.86,27.98,5399300.0,20.9082,21.0205,20.8633,20.9531,5399300.0
2010-06-09 09:30:00,28.18,28.43,28.17,28.29,5068000.0,21.1029,21.2901,21.0954,21.1853,5068000.0
2010-06-09 10:00:00,28.29,28.38,28.2,28.34,3130600.0,21.1853,21.2527,21.1179,21.2227,3130600.0
2010-06-09 10:30:00,28.35,28.43,28.21,28.42,3060100.0,21.2302,21.2901,21.1254,21.2826,3060100.0
2010-06-09 11:00:00,28.42,28.65,28.38,28.62,2268800.0,21.2826,21.4549,21.2527,21.4324,2268800.0
2010-06-09 11:30:00,28.62,28.67,28.56,28.59,1219000.0,21.4324,21.4699,21.3875,21.4099,1219000.0
2010-06-09 12:00:00,28.58,28.6,28.53,28.55,1399400.0,21.4025,21.4174,21.365,21.38,1399400.0
2010-06-09 12:30:00,28.55,28.56,28.46,28.47,908800.0,21.38,21.3875,21.3126,21.3201,908800.0
2010-06-09 13:00:00,28.47,28.53,28.44,28.46,608800.0,21.3201,21.365,21.2976,21.3126,608800.0
2010-06-09 13:30:00,28.46,28.48,28.35,28.43,1202200.0,21.3126,21.3276,21.2302,21.2901,1202200.0
2010-06-09 14:00:00,28.44,28.46,28.3,28.42,1191100.0,21.2976,21.3126,21.1928,21.2826,1191100.0
2010-06-09 14:30:00,28.42,28.44,28.15,28.16,2814100.0,21.2826,21.2976,21.0805,21.0879,2814100.0
2010-06-09 15:00:00,28.16,28.24,27.97,28.13,2999400.0,21.0879,21.1478,20.9457,21.0655,2999400.0
2010-06-09 15:30:00,28.14,28.14,27.87,27.99,3416900.0,21.073,21.073,20.8708,20.9606,3416900.0
2010-06-10 09:30:00,28.4,28.91,28.38,28.86,3238800.0,21.2677,21.6496,21.2527,21.6121,3238800.0
2010-06-10 10:00:00,28.86,28.93,28.68,28.74,2030000.0,21.6121,21.6646,21.4773,21.5223,2030000.0
2010-06-10 10:30:00,28.74,28.85,28.74,28.78,1069200.0,21.5223,21.6047,21.5223,21.5522,1069200.0
2010-06-10 11:00:00,28.78,28.87,28.77,28.81,680000.0,21.5522,21.6196,21.5447,21.5747,680000.0
2010-06-10 11:30:00,28.8,28.82,28.64,28.72,1742100.0,21.5672,21.5822,21.4474,21.5073,1742100.0
2010-06-10 12:00:00,28.72,28.72,28.58,28.71,819200.0,21.5073,21.5073,21.4025,21.4998,819200.0
2010-06-10 12:30:00,28.71,28.77,28.58,28.64,961800.0,21.4998,21.5447,21.4025,21.4474,961800.0
2010-06-10 13:00:00,28.64,28.68,28.57,28.66,911500.0,21.4474,21.4773,21.395,21.4624,911500.0
2010-06-10 13:30:00,28.65,28.78,28.65,28.74,1123200.0,21.4549,21.5522,21.4549,21.5223,1123200.0
2010-06-10 14:00:00,28.74,28.77,28.64,28.75,457500.0,21.5223,21.5447,21.4474,21.5298,457500.0
2010-06-10 14:30:00,28.75,28.91,28.75,28.85,1049400.0,21.5298,21.6496,21.5298,21.6047,1049400.0
2010-06-10 15:00:00,28.84,29.01,28.82,28.95,1971900.0,21.5972,21.7245,21.5822,21.6795,1971900.0
2010-06-10 15:30:00,28.95,29.05,28.9,29.0,5823900.0,21.6795,21.7544,21.6421,21.717,5823900.0
2010-06-11 09:30:00,28.77,28.97,28.62,28.95,1949900.0,21.5447,21.6945,21.4324,21.6795,1949900.0
2010-06-11 10:00:00,28.96,29.12,28.88,29.09,1214000.0,21.687,21.8068,21.6271,21.7844,1214000.0
2010-06-11 10:30:00,29.1,29.14,28.8,28.97,1294300.0,21.7919,21.8218,21.5672,21.6945,1294300.0
2010-06-11 11:00:00,28.98,28.98,28.87,28.89,1836600.0,21.702,21.702,21.6196,21.6346,1836600.0
2010-06-11 11:30:00,28.9,28.99,28.88,28.98,712700.0,21.6421,21.7095,21.6271,21.702,712700.0
2010-06-11 12:00:00,28.99,29.0,28.89,28.92,334900.0,21.7095,21.717,21.6346,21.6571,334900.0
2010-06-11 12:30:00,28.92,28.99,28.87,28.95,368600.0,21.6571,21.7095,21.6196,21.6795,368600.0
2010-06-11 13:00:00,28.95,29.06,28.94,29.03,727000.0,21.6795,21.7619,21.6721,21.7394,727000.0
2010-06-11 13:30:00,29.02,29.05,28.89,28.91,434200.0,21.732,21.7544,21.6346,21.6496,434200.0
2010-06-11 14:00:00,28.91,28.97,28.81,28.85,465000.0,21.6496,21.6945,21.5747,21.6047,465000.0
2010-06-11 14:30:00,28.84,28.95,28.84,28.9,266700.0,21.5972,21.6795,21.5972,21.6421,266700.0
2010-06-11 15:00:00,28.91,29.0,28.86,28.96,1554900.0,21.6496,21.717,21.6121,21.687,1554900.0
2010-06-11 15:30:00,28.96,29.2,28.95,29.19,3320300.0,21.687,21.8668,21.6795,21.8593,3320300.0
2010-06-14 09:30:00,29.5,29.55,29.38,29.41,1889400.0,22.0914,22.1289,22.0016,22.024,1889400.0
2010-06-14 10:00:00,29.41,29.58,29.39,29.55,1110400.0,22.024,22.1513,22.009,22.1289,1110400.0
2010-06-14 10:30:00,29.56,29.57,29.44,29.56,650500.0,22.1363,22.1438,22.0465,22.1363,650500.0
2010-06-14 11:00:00,29.56,29.68,29.53,29.6,893100.0,22.1363,22.2262,22.1139,22.1663,893100.0
2010-06-14 11:30:00,29.6,29.64,29.57,29.61,540200.0,22.1663,22.1963,22.1438,22.1738,540200.0
2010-06-14 12:00:00,29.61,29.65,29.57,29.6,770300.0,22.1738,22.2037,22.1438,22.1663,770300.0
2010-06-14 12:30:00,29.61,29.63,29.46,29.46,822800.0,22.1738,22.1888,22.0615,22.0615,822800.0
2010-06-14 13:00:00,29.46,29.52,29.4,29.48,856100.0,22.0615,22.1064,22.0165,22.0764,856100.0
2010-06-14 13:30:00,29.48,29.53,29.34,29.34,710200.0,22.0764,22.1139,21.9716,21.9716,710200.0
2010-06-14 14:00:00,29.33,29.35,29.22,29.32,1629000.0,21.9641,21.9791,21.8817,21.9566,1629000.0
2010-06-14 14:30:00,29.33,29.39,29.21,29.37,1295800.0,21.9641,22.009,21.8742,21.9941,1295800.0
2010-06-14 15:00:00,29.36,29.42,29.27,29.32,2002800.0,21.9866,22.0315,21.9192,21.9566,2002800.0
2010-06-14 15:30:00,29.33,29.33,29.09,29.16,3749800.0,21.9641,21.9641,21.7844,21.8368,3749800.0
2010-06-15 09:30:00,29.31,29.58,29.31,29.53,1126500.0,21.9491,22.1513,21.9491,22.1139,1126500.0
2010-06-15 10:00:00,29.53,29.53,29.38,29.5,1417800.0,22.1139,22.1139,22.0016,22.0914,1417800.0
2010-06-15 10:30:00,29.5,29.61,29.48,29.6,1323300.0,22.0914,22.1738,22.0764,22.1663,1323300.0
2010-06-15 11:00:00,29.6,29.62,29.55,29.58,538100.0,22.1663,22.1813,22.1289,22.1513,538100.0
2010-06-15 11:30:00,29.57,29.66,29.53,29.61,757400.0,22.1438,22.2112,22.1139,22.1738,757400.0
2010-06-15 12:00:00,29.61,29.69,29.61,29.65,834200.0,22.1738,22.2337,22.1738,22.2037,834200.0
2010-06-15 12:30:00,29.65,29.67,29.6,29.67,617200.0,22.2037,22.2187,22.1663,22.2187,617200.0
2010-06-15 13:00:00,29.67,29.76,29.6,29.73,1221700.0,22.2187,22.2861,22.1663,22.2637,1221700.0
2010-06-15 13:30:00,29.72,29.78,29.71,29.78,289900.0,22.2562,22.3011,22.2487,22.3011,289900.0
2010-06-15 14:00:00,29.78,29.93,29.77,29.89,1081700.0,22.3011,22.4134,22.2936,22.3835,1081700.0
2010-06-15 14:30:00,29.9,29.9,29.84,29.88,1498900.0,22.391,22.391,22.346,22.376,1498900.0
2010-06-15 15:00:00,29.88,30.0,29.84,29.99,1894900.0,22.376,22.4658,22.346,22.4584,1894900.0
2010-06-15 15:30:00,30.0,30.07,29.94,30.03,4179500.0,22.4658,22.5183,22.4209,22.4883,4179500.0
2010-06-16 09:30:00,29.91,30.04,29.8,30.01,2238800.0,22.3984,22.4958,22.3161,22.4733,2238800.0
2010-06-16 10:00:00,30.01,30.08,29.94,29.97,1522100.0,22.4733,22.5258,22.4209,22.4434,1522100.0
2010-06-16 10:30:00,29.96,30.0,29.91,29.99,1964700.0,22.4359,22.4658,22.3984,22.4584,1964700.0
2010-06-16 11:00:00,30.0,30.11,29.95,30.08,1172400.0,22.4658,22.5482,22.4284,22.5258,1172400.0
2010-06-16 11:30:00,30.08,30.08,29.99,30.03,394000.0,22.5258,22.5258,22.4584,22.4883,394000.0
2010-06-16 12:00:00,30.03,30.17,30.03,30.1,396800.0,22.4883,22.5932,22.4883,22.5407,396800.0
2010-06-16 12:30:00,30.1,30.11,29.98,30.02,247600.0,22.5407,22.5482,22.4509,22.4808,247600.0
2010-06-16 13:00:00,30.01,30.05,29.96,30.04,704700.0,22.4733,22.5033,22.4359,22.4958,704700.0
2010-06-16 13:30:00,30.03,30.09,30.0,30.08,433700.0,22.4883,22.5332,22.4658,22.5258,433700.0
2010-06-16 14:00:00,30.08,30.15,30.07,30.07,491000.0,22.5258,22.5782,22.5183,22.5183,491000.0
2010-06-16 14:30:00,30.07,30.11,30.02,30.05,907500.0,22.5183,22.5482,22.4808,22.5033,907500.0
2010-06-16 15:00:00,30.05,30.05,29.84,29.87,1277800.0,22.5033,22.5033,22.346,22.3685,1277800.0
2010-06-16 15:30:00,29.87,29.99,29.85,29.96,3248000.0,22.3685,22.4584,22.3535,22.4359,3248000.0
2010-06-17 09:30:00,30.13,30.13,29.95,30.01,914000.0,22.5632,22.5632,22.4284,22.4733,914000.0
2010-06-17 10:00:00,30.0,30.01,29.65,29.73,4142500.0,22.4658,22.4733,22.2037,22.2637,4142500.0
2010-06-17 10:30:00,29.73,29.74,29.64,29.68,1344100.0,22.2637,22.2711,22.1963,22.2262,1344100.0
2010-06-17 11:00:00,29.68,29.8,29.6,29.78,603200.0,22.2262,22.3161,22.1663,22.3011,603200.0
2010-06-17 11:30:00,29.78,29.89,29.77,29.87,766600.0,22.3011,22.3835,22.2936,22.3685,766600.0
2010-06-17 12:00:00,29.87,29.89,29.8,29.82,635000.0,22.3685,22.3835,22.3161,22.331,635000.0
2010-06-17 12:30:00,29.82,29.86,29.77,29.85,190700.0,22.331,22.361,22.2936,22.3535,190700.0
2010-06-17 13:00:00,29.84,29.9,29.8,29.9,418400.0,22.346,22.391,22.3161,22.391,418400.0
2010-06-17 13:30:00,29.9,30.0,29.86,29.99,656800.0,22.391,22.4658,22.361,22.4584,656800.0
2010-06-17 14:00:00,30.0,30.04,29.93,29.94,1249600.0,22.4658,22.4958,22.4134,22.4209,1249600.0
2010-06-17 14:30:00,29.93,29.95,29.81,29.86,609400.0,22.4134,22.4284,22.3236,22.361,609400.0
2010-06-17 15:00:00,29.85,29.85,29.74,29.76,1264000.0,22.3535,22.3535,22.2711,22.2861,1264000.0
2010-06-17 15:30:00,29.77,30.05,29.77,30.02,5669100.0,22.2936,22.5033,22.2936,22.4808,5669100.0
2010-06-18 09:30:00,29.96,30.02,29.8,29.8,1999700.0,22.5459,22.591,22.4255,22.4255,1999700.0
2010-06-18 10:00:00,29.81,29.96,29.8,29.95,1913600.0,22.433,22.5459,22.4255,22.5383,1913600.0
2010-06-18 10:30:00,29.95,30.05,29.94,30.03,1081100.0,22.5383,22.6136,22.5308,22.5985,1081100.0
2010-06-18 11:00:00,30.03,30.04,29.91,29.93,612900.0,22.5985,22.6061,22.5082,22.5233,612900.0
2010-06-18 11:30:00,29.92,29.97,29.89,29.92,809400.0,22.5158,22.5534,22.4932,22.5158,809400.0
2010-06-18 12:00:00,29.93,29.99,29.88,29.88,751700.0,22.5233,22.5684,22.4857,22.4857,751700.0
2010-06-18 12:30:00,29.89,29.92,29.84,29.87,887200.0,22.4932,22.5158,22.4556,22.4781,887200.0
2010-06-18 13:00:00,29.87,29.92,29.84,29.9,1206700.0,22.4781,22.5158,22.4556,22.5007,1206700.0
2010-06-18 13:30:00,29.9,29.94,29.86,29.9,435400.0,22.5007,22.5308,22.4706,22.5007,435400.0
2010-06-18 14:00:00,29.89,29.97,29.88,29.97,464800.0,22.4932,22.5534,22.4857,22.5534,464800.0
2010-06-18 14:30:00,29.97,29.99,29.91,29.97,1244100.0,22.5534,22.5684,22.5082,22.5534,1244100.0
2010-06-18 15:00:00,29.97,29.97,29.9,29.95,2499500.0,22.5534,22.5534,22.5007,22.5383,2499500.0
2010-06-18 15:30:00,29.96,30.01,29.92,29.99,2450400.0,22.5459,22.5835,22.5158,22.5684,2450400.0
2010-06-21 09:30:00,30.42,30.6,30.39,30.57,2470200.0,22.892,23.0275,22.8695,23.0049,2470200.0
2010-06-21 10:00:00,30.58,30.6,30.49,30.49,1121700.0,23.0124,23.0275,22.9447,22.9447,1121700.0
2010-06-21 10:30:00,30.49,30.56,30.43,30.46,1677200.0,22.9447,22.9974,22.8996,22.9221,1677200.0
2010-06-21 11:00:00,30.46,30.52,30.42,30.51,980500.0,22.9221,22.9673,22.892,22.9598,980500.0
2010-06-21 11:30:00,30.51,30.54,30.41,30.44,730200.0,22.9598,22.9823,22.8845,22.9071,730200.0
2010-06-21 12:00:00,30.44,30.45,30.32,30.32,869700.0,22.9071,22.9146,22.8168,22.8168,869700.0
2010-06-21 12:30:00,30.32,30.35,30.29,30.35,975600.0,22.8168,22.8394,22.7942,22.8394,975600.0
2010-06-21 13:00:00,30.34,30.4,30.32,30.36,754700.0,22.8318,22.877,22.8168,22.8469,754700.0
2010-06-21 13:30:00,30.37,30.37,30.25,30.3,636100.0,22.8544,22.8544,22.7641,22.8017,636100.0
2010-06-21 14:00:00,30.3,30.43,30.28,30.35,639400.0,22.8017,22.8996,22.7867,22.8394,639400.0
2010-06-21 14:30:00,30.36,30.39,30.24,30.25,797400.0,22.8469,22.8695,22.7566,22.7641,797400.0
2010-06-21 15:00:00,30.25,30.29,29.98,30.01,2311100.0,22.7641,22.7942,22.5609,22.5835,2311100.0
2010-06-21 15:30:00,30.01,30.09,29.9,30.06,2910600.0,22.5835,22.6437,22.5007,22.6211,2910600.0
2010-06-22 09:30:00,30.02,30.2,30.02,30.08,1214300.0,22.591,22.7265,22.591,22.6362,1214300.0
2010-06-22 10:00:00,30.06,30.09,29.85,29.91,1363300.0,22.6211,22.6437,22.4631,22.5082,1363300.0
2010-06-22 10:30:00,29.91,29.94,29.82,29.91,2039200.0,22.5082,22.5308,22.4405,22.5082,2039200.0
2010-06-22 11:00:00,29.91,29.91,29.8,29.87,968500.0,22.5082,22.5082,22.4255,22.4781,968500.0
2010-06-22 11:30:00,29.88,30.01,29.86,29.91,284300.0,22.4857,22.5835,22.4706,22.5082,284300.0
2010-06-22 12:00:00,29.91,29.94,29.88,29.88,297300.0,22.5082,22.5308,22.4857,22.4857,297300.0
2010-06-22 12:30:00,29.88,29.89,29.81,29.88,163800.0,22.4857,22.4932,22.433,22.4857,163800.0
2010-06-22 13:00:00,29.88,29.91,29.76,29.79,1930200.0,22.4857,22.5082,22.3954,22.4179,1930200.0
2010-06-22 13:30:00,29.79,29.86,29.74,29.76,1318600.0,22.4179,22.4706,22.3803,22.3954,1318600.0
2010-06-22 14:00:00,29.76,29.76,29.64,29.68,880400.0,22.3954,22.3954,22.3051,22.3352,880400.0
2010-06-22 14:30:00,29.68,29.72,29.4,29.45,1579400.0,22.3352,22.3653,22.1245,22.1621,1579400.0
2010-06-22 15:00:00,29.46,29.51,29.37,29.39,1880500.0,22.1696,22.2072,22.1019,22.1169,1880500.0
2010-06-22 15:30:00,29.38,29.39,29.27,29.32,3092800.0,22.1094,22.1169,22.0266,22.0643,3092800.0
2010-06-23 09:30:00,29.28,29.39,29.18,29.32,1979500.0,22.0341,22.1169,21.9589,22.0643,1979500.0
2010-06-23 10:00:00,29.3,29.31,28.94,28.94,2979300.0,22.0492,22.0567,21.7783,21.7783,2979300.0
2010-06-23 10:30:00,28.96,29.19,28.95,29.14,1403900.0,21.7933,21.9664,21.7858,21.9288,1403900.0
2010-06-23 11:00:00,29.14,29.16,29.07,29.14,1350700.0,21.9288,21.9438,21.8761,21.9288,1350700.0
2010-06-23 11:30:00,29.14,29.15,29.07,29.1,661500.0,21.9288,21.9363,21.8761,21.8987,661500.0
2010-06-23 12:00:00,29.1,29.16,29.09,29.13,184700.0,21.8987,21.9438,21.8912,21.9213,184700.0
2010-06-23 12:30:00,29.13,29.24,29.12,29.23,1505600.0,21.9213,22.004,21.9137,21.9965,1505600.0
2010-06-23 13:00:00,29.24,29.28,29.2,29.25,816100.0,22.004,22.0341,21.9739,22.0116,816100.0
2010-06-23 13:30:00,29.25,29.32,29.23,29.3,1359000.0,22.0116,22.0643,21.9965,22.0492,1359000.0
2010-06-23 14:00:00,29.29,29.32,29.16,29.31,1412400.0,22.0417,22.0643,21.9438,22.0567,1412400.0
2010-06-23 14:30:00,29.31,29.5,29.21,29.26,1465200.0,22.0567,22.1997,21.9815,22.0191,1465200.0
2010-06-23 15:00:00,29.27,29.34,29.14,29.31,2393200.0,22.0266,22.0793,21.9288,22.0567,2393200.0
2010-06-23 15:30:00,29.31,29.36,29.2,29.24,1592200.0,22.0567,22.0944,21.9739,22.004,1592200.0
2010-06-24 09:30:00,29.14,29.17,28.85,28.88,1134800.0,21.9288,21.9514,21.7106,21.7331,1134800.0
2010-06-24 10:00:00,28.89,29.23,28.86,29.17,1645500.0,21.7407,21.9965,21.7181,21.9514,1645500.0
2010-06-24 10:30:00,29.17,29.17,28.83,28.9,1305900.0,21.9514,21.9514,21.6955,21.7482,1305900.0
2010-06-24 11:00:00,28.89,28.9,28.74,28.85,889800.0,21.7407,21.7482,21.6278,21.7106,889800.0
2010-06-24 11:30:00,28.84,28.95,28.82,28.9,873500.0,21.703,21.7858,21.688,21.7482,873500.0
2010-06-24 12:00:00,28.91,29.0,28.89,28.91,401300.0,21.7557,21.8234,21.7407,21.7557,401300.0
2010-06-24 12:30:00,28.9,28.95,28.82,28.94,515700.0,21.7482,21.7858,21.688,21.7783,515700.0
2010-06-24 13:00:00,28.94,29.06,28.9,29.0,412300.0,21.7783,21.8686,21.7482,21.8234,412300.0
2010-06-24 13:30:00,29.0,29.18,28.98,29.16,716200.0,21.8234,21.9589,21.8084,21.9438,716200.0
2010-06-24 14:00:00,29.15,29.16,29.02,29.05,445800.0,21.9363,21.9438,21.8385,21.8611,445800.0
2010-06-24 14:30:00,29.04,29.04,28.79,28.82,1418000.0,21.8535,21.8535,21.6654,21.688,1418000.0
2010-06-24 15:00:00,28.82,28.87,28.63,28.75,3502600.0,21.688,21.7256,21.545,21.6353,3502600.0
2010-06-24 15:30:00,28.74,28.79,28.65,28.71,3466400.0,21.6278,21.6654,21.5601,21.6052,3466400.0
2010-06-25 09:30:00,28.76,28.81,28.6,28.76,1254400.0,21.6428,21.6805,21.5224,21.6428,1254400.0
2010-06-25 10:00:00,28.76,28.85,28.62,28.69,1336900.0,21.6428,21.7106,21.5375,21.5902,1336900.0
2010-06-25 10:30:00,28.7,28.71,28.49,28.51,873400.0,21.5977,21.6052,21.4396,21.4547,873400.0
2010-06-25 11:00:00,28.52,28.68,28.52,28.66,681300.0,21.4622,21.5826,21.4622,21.5676,681300.0
2010-06-25 11:30:00,28.66,28.72,28.57,28.67,556400.0,21.5676,21.6127,21.4999,21.5751,556400.0
2010-06-25 12:00:00,28.67,28.76,28.62,28.74,727400.0,21.5751,21.6428,21.5375,21.6278,727400.0
2010-06-25 12:30:00,28.74,28.82,28.7,28.74,1325500.0,21.6278,21.688,21.5977,21.6278,1325500.0
2010-06-25 13:00:00,28.75,28.92,28.72,28.92,822900.0,21.6353,21.7632,21.6127,21.7632,822900.0
2010-06-25 13:30:00,28.92,28.98,28.85,28.93,1005400.0,21.7632,21.8084,21.7106,21.7708,1005400.0
2010-06-25 14:00:00,28.92,28.97,28.83,28.92,922200.0,21.7632,21.8009,21.6955,21.7632,922200.0
2010-06-25 14:30:00,28.92,28.96,28.84,28.9,443200.0,21.7632,21.7933,21.703,21.7482,443200.0
2010-06-25 15:00:00,28.9,28.9,28.76,28.83,1017000.0,21.7482,21.7482,21.6428,21.6955,1017000.0
2010-06-25 15:30:00,28.83,28.96,28.75,28.92,3472600.0,21.6955,21.7933,21.6353,21.7632,3472600.0
2010-06-28 09:30:00,28.9,29.03,28.69,28.74,662800.0,21.7482,21.846,21.5902,21.6278,662800.0
2010-06-28 10:00:00,28.73,28.83,28.64,28.81,1011800.0,21.6203,21.6955,21.5525,21.6805,1011800.0
2010-06-28 10:30:00,28.82,28.97,28.75,28.96,803800.0,21.688,21.8009,21.6353,21.7933,803800.0
2010-06-28 11:00:00,28.97,29.05,28.95,29.04,878500.0,21.8009,21.8611,21.7858,21.8535,878500.0
2010-06-28 11:30:00,29.04,29.1,28.96,28.96,833200.0,21.8535,21.8987,21.7933,21.7933,833200.0
2010-06-28 12:00:00,28.96,28.97,28.85,28.93,527000.0,21.7933,21.8009,21.7106,21.7708,527000.0
2010-06-28 12:30:00,28.93,28.95,28.82,28.91,1014100.0,21.7708,21.7858,21.688,21.7557,1014100.0
2010-06-28 13:00:00,28.91,28.91,28.75,28.81,711100.0,21.7557,21.7557,21.6353,21.6805,711100.0
2010-06-28 13:30:00,28.81,28.88,28.74,28.86,759200.0,21.6805,21.7331,21.6278,21.7181,759200.0
2010-06-28 14:00:00,28.85,28.9,28.82,28.82,343300.0,21.7106,21.7482,21.688,21.688,343300.0
2010-06-28 14:30:00,28.81,28.94,28.8,28.93,676500.0,21.6805,21.7783,21.6729,21.7708,676500.0
2010-06-28 15:00:00,28.93,28.95,28.77,28.79,932100.0,21.7708,21.7858,21.6504,21.6654,932100.0
2010-06-28 15:30:00,28.78,28.9,28.71,28.73,2005700.0,21.6579,21.7482,21.6052,21.6203,2005700.0
2010-06-29 09:30:00,28.32,28.33,27.9,27.93,3811300.0,21.3117,21.3192,20.9957,21.0182,3811300.0
2010-06-29 10:00:00,27.93,27.93,27.58,27.58,2761000.0,21.0182,21.0182,20.7548,20.7548,2761000.0
2010-06-29 10:30:00,27.59,27.78,27.58,27.78,2563300.0,20.7624,20.9054,20.7548,20.9054,2563300.0
2010-06-29 11:00:00,27.78,27.81,27.66,27.68,1322200.0,20.9054,20.9279,20.815,20.8301,1322200.0
2010-06-29 11:30:00,27.68,27.71,27.62,27.67,906000.0,20.8301,20.8527,20.7849,20.8226,906000.0
2010-06-29 12:00:00,27.67,27.76,27.59,27.7,1011300.0,20.8226,20.8903,20.7624,20.8451,1011300.0
2010-06-29 12:30:00,27.71,27.73,27.65,27.68,689600.0,20.8527,20.8677,20.8075,20.8301,689600.0
2010-06-29 13:00:00,27.68,27.7,27.57,27.61,1012600.0,20.8301,20.8451,20.7473,20.7774,1012600.0
2010-06-29 13:30:00,27.61,27.69,27.51,27.68,1094000.0,20.7774,20.8376,20.7022,20.8301,1094000.0
2010-06-29 14:00:00,27.68,27.79,27.65,27.75,1519400.0,20.8301,20.9129,20.8075,20.8828,1519400.0
2010-06-29 14:30:00,27.74,27.74,27.61,27.63,2027500.0,20.8752,20.8752,20.7774,20.7925,2027500.0
2010-06-29 15:00:00,27.63,27.7,27.45,27.49,3331100.0,20.7925,20.8451,20.657,20.6871,3331100.0
2010-06-29 15:30:00,27.49,27.65,27.37,27.61,8223300.0,20.6871,20.8075,20.5968,20.7774,8223300.0
2010-06-30 09:30:00,27.56,27.81,27.47,27.74,3644100.0,20.7398,20.9279,20.6721,20.8752,3644100.0
2010-06-30 10:00:00,27.73,27.78,27.67,27.75,4675400.0,20.8677,20.9054,20.8226,20.8828,4675400.0
2010-06-30 10:30:00,27.74,27.9,27.73,27.76,1126400.0,20.8752,20.9957,20.8677,20.8903,1126400.0
2010-06-30 11:00:00,27.76,27.89,27.75,27.83,844600.0,20.8903,20.9881,20.8828,20.943,844600.0
2010-06-30 11:30:00,27.83,27.94,27.83,27.88,1612900.0,20.943,21.0258,20.943,20.9806,1612900.0
2010-06-30 12:00:00,27.89,27.92,27.85,27.88,363500.0,20.9881,21.0107,20.958,20.9806,363500.0
2010-06-30 12:30:00,27.88,27.89,27.79,27.83,483700.0,20.9806,20.9881,20.9129,20.943,483700.0
2010-06-30 13:00:00,27.83,27.88,27.79,27.86,600900.0,20.943,20.9806,20.9129,20.9656,600900.0
2010-06-30 13:30:00,27.86,27.87,27.79,27.85,390000.0,20.9656,20.9731,20.9129,20.958,390000.0
2010-06-30 14:00:00,27.84,27.9,27.7,27.73,1749400.0,20.9505,20.9957,20.8451,20.8677,1749400.0
2010-06-30 14:30:00,27.74,27.8,27.7,27.76,962100.0,20.8752,20.9204,20.8451,20.8903,962100.0
2010-06-30 15:00:00,27.76,27.8,27.64,27.64,1621900.0,20.8903,20.9204,20.8,20.8,1621900.0
2010-06-30 15:30:00,27.64,27.65,27.37,27.42,6148400.0,20.8,20.8075,20.5968,20.6344,6148400.0
2010-07-01 09:30:00,27.4,27.54,27.36,27.41,2461500.0,20.6194,20.7247,20.5893,20.6269,2461500.0
2010-07-01 10:00:00,27.4,27.4,27.09,27.17,3450100.0,20.6194,20.6194,20.3861,20.4463,3450100.0
2010-07-01 10:30:00,27.18,27.18,26.95,26.98,2728300.0,20.4538,20.4538,20.2807,20.3033,2728300.0
2010-07-01 11:00:00,26.98,27.1,26.85,27.09,1752200.0,20.3033,20.3936,20.2055,20.3861,1752200.0
2010-07-01 11:30:00,27.08,27.2,27.06,27.13,1576300.0,20.3786,20.4689,20.3635,20.4162,1576300.0
2010-07-01 12:00:00,27.13,27.13,27.07,27.12,686700.0,20.4162,20.4162,20.3711,20.4087,686700.0
2010-07-01 12:30:00,27.12,27.43,27.1,27.25,1574000.0,20.4087,20.642,20.3936,20.5065,1574000.0
2010-07-01 13:00:00,27.25,27.34,27.19,27.26,910400.0,20.5065,20.5742,20.4614,20.514,910400.0
2010-07-01 13:30:00,27.26,27.4,27.24,27.33,1730400.0,20.514,20.6194,20.499,20.5667,1730400.0
2010-07-01 14:00:00,27.33,27.45,27.28,27.3,1726100.0,20.5667,20.657,20.5291,20.5441,1726100.0
2010-07-01 14:30:00,27.31,27.33,27.11,27.21,1741100.0,20.5517,20.5667,20.4012,20.4764,1741100.0
2010-07-01 15:00:00,27.22,27.32,27.18,27.29,1744900.0,20.4839,20.5592,20.4538,20.5366,1744900.0
2010-07-01 15:30:00,27.3,27.38,27.16,27.31,3085100.0,20.5441,20.6043,20.4388,20.5517,3085100.0
2010-07-02 09:30:00,27.17,27.48,27.15,27.33,2336400.0,20.4463,20.6796,20.4313,20.5667,2336400.0
2010-07-02 10:00:00,27.33,27.35,27.17,27.24,1808100.0,20.5667,20.5818,20.4463,20.499,1808100.0
2010-07-02 10:30:00,27.25,27.28,27.14,27.16,1006100.0,20.5065,20.5291,20.4237,20.4388,1006100.0
2010-07-02 11:00:00,27.16,27.16,27.04,27.06,894200.0,20.4388,20.4388,20.3485,20.3635,894200.0
2010-07-02 11:30:00,27.05,27.07,26.89,26.98,1463600.0,20.356,20.3711,20.2356,20.3033,1463600.0
2010-07-02 12:00:00,26.98,27.05,26.94,27.0,717800.0,20.3033,20.356,20.2732,20.3184,717800.0
2010-07-02 12:30:00,27.0,27.03,26.93,26.95,377500.0,20.3184,20.341,20.2657,20.2807,377500.0
2010-07-02 13:00:00,26.95,27.01,26.88,26.91,880200.0,20.2807,20.3259,20.2281,20.2506,880200.0
2010-07-02 13:30:00,26.91,27.03,26.9,27.0,877800.0,20.2506,20.341,20.2431,20.3184,877800.0
2010-07-02 14:00:00,27.0,27.03,26.94,26.98,469600.0,20.3184,20.341,20.2732,20.3033,469600.0
2010-07-02 14:30:00,26.98,26.99,26.9,26.99,710700.0,20.3033,20.3108,20.2431,20.3108,710700.0
2010-07-02 15:00:00,26.98,27.11,26.96,27.08,1022800.0,20.3033,20.4012,20.2883,20.3786,1022800.0
2010-07-02 15:30:00,27.07,27.25,27.01,27.02,2357000.0,20.3711,20.5065,20.3259,20.3334,2357000.0
2010-07-06 09:30:00,27.5,27.5,27.3,27.43,1407500.0,20.6946,20.6946,20.5441,20.642,1407500.0
2010-07-06 10:00:00,27.43,27.61,27.35,27.5,1663400.0,20.642,20.7774,20.5818,20.6946,1663400.0
2010-07-06 10:30:00,27.5,27.54,27.44,27.44,694600.0,20.6946,20.7247,20.6495,20.6495,694600.0
2010-07-06 11:00:00,27.45,27.51,27.38,27.41,810900.0,20.657,20.7022,20.6043,20.6269,810900.0
2010-07-06 11:30:00,27.39,27.5,27.39,27.48,422300.0,20.6119,20.6946,20.6119,20.6796,422300.0
2010-07-06 12:00:00,27.49,27.52,27.33,27.35,442300.0,20.6871,20.7097,20.5667,20.5818,442300.0
2010-07-06 12:30:00,27.35,27.38,27.15,27.18,733300.0,20.5818,20.6043,20.4313,20.4538,733300.0
2010-07-06 13:00:00,27.19,27.25,27.12,27.2,693300.0,20.4614,20.5065,20.4087,20.4689,693300.0
2010-07-06 13:30:00,27.19,27.22,26.93,26.95,849800.0,20.4614,20.4839,20.2657,20.2807,849800.0
2010-07-06 14:00:00,26.96,27.03,26.85,26.98,943900.0,20.2883,20.341,20.2055,20.3033,943900.0
2010-07-06 14:30:00,26.99,27.07,26.93,26.93,1378500.0,20.3108,20.3711,20.2657,20.2657,1378500.0
2010-07-06 15:00:00,26.93,27.0,26.79,26.9,2004800.0,20.2657,20.3184,20.1603,20.2431,2004800.0
2010-07-06 15:30:00,26.9,27.05,26.86,27.05,3855700.0,20.2431,20.356,20.213,20.356,3855700.0
2010-07-07 09:30:00,27.08,27.26,27.07,27.25,1536600.0,20.3786,20.514,20.3711,20.5065,1536600.0
2010-07-07 10:00:00,27.24,27.41,27.24,27.3,1653400.0,20.499,20.6269,20.499,20.5441,1653400.0
2010-07-07 10:30:00,27.3,27.59,27.3,27.55,1648700.0,20.5441,20.7624,20.5441,20.7323,1648700.0
2010-07-07 11:00:00,27.55,27.57,27.45,27.5,1037100.0,20.7323,20.7473,20.657,20.6946,1037100.0
2010-07-07 11:30:00,27.5,27.58,27.41,27.45,682700.0,20.6946,20.7548,20.6269,20.657,682700.0
2010-07-07 12:00:00,27.46,27.54,27.44,27.54,640600.0,20.6645,20.7247,20.6495,20.7247,640600.0
2010-07-07 12:30:00,27.55,27.57,27.51,27.55,493000.0,20.7323,20.7473,20.7022,20.7323,493000.0
2010-07-07 13:00:00,27.54,27.71,27.54,27.68,470900.0,20.7247,20.8527,20.7247,20.8301,470900.0
2010-07-07 13:30:00,27.69,27.75,27.61,27.72,459400.0,20.8376,20.8828,20.7774,20.8602,459400.0
2010-07-07 14:00:00,27.73,27.78,27.73,27.76,831200.0,20.8677,20.9054,20.8677,20.8903,831200.0
2010-07-07 14:30:00,27.77,27.78,27.67,27.78,711500.0,20.8978,20.9054,20.8226,20.9054,711500.0
2010-07-07 15:00:00,27.79,27.92,27.71,27.9,2352500.0,20.9129,21.0107,20.8527,20.9957,2352500.0
2010-07-07 15:30:00,27.9,28.04,27.88,28.01,3549000.0,20.9957,21.101,20.9806,21.0784,3549000.0
2010-07-08 09:30:00,28.29,28.48,28.22,28.32,2628400.0,21.2891,21.4321,21.2365,21.3117,2628400.0
2010-07-08 10:00:00,28.32,28.38,28.25,28.37,1496800.0,21.3117,21.3569,21.259,21.3493,1496800.0
2010-07-08 10:30:00,28.36,28.39,28.23,28.26,709900.0,21.3418,21.3644,21.244,21.2666,709900.0
2010-07-08 11:00:00,28.25,28.27,28.12,28.19,1013100.0,21.259,21.2741,21.1612,21.2139,1013100.0
2010-07-08 11:30:00,28.19,28.26,28.07,28.11,873300.0,21.2139,21.2666,21.1236,21.1537,873300.0
2010-07-08 12:00:00,28.12,28.19,28.08,28.16,675000.0,21.1612,21.2139,21.1311,21.1913,675000.0
2010-07-08 12:30:00,28.15,28.17,28.09,28.12,544900.0,21.1838,21.1988,21.1386,21.1612,544900.0
2010-07-08 13:00:00,28.12,28.26,28.1,28.19,884600.0,21.1612,21.2666,21.1462,21.2139,884600.0
2010-07-08 13:30:00,28.19,28.23,28.09,28.11,907800.0,21.2139,21.244,21.1386,21.1537,907800.0
2010-07-08 14:00:00,28.12,28.14,28.0,28.07,1162400.0,21.1612,21.1763,21.0709,21.1236,1162400.0
2010-07-08 14:30:00,28.06,28.18,28.05,28.17,622900.0,21.1161,21.2064,21.1085,21.1988,622900.0
2010-07-08 15:00:00,28.16,28.26,28.08,28.26,1952300.0,21.1913,21.2666,21.1311,21.2666,1952300.0
2010-07-08 15:30:00,28.27,28.4,28.26,28.39,2596300.0,21.2741,21.3719,21.2666,21.3644,2596300.0
2010-07-09 09:30:00,28.41,28.54,28.34,28.41,1803900.0,21.3794,21.4773,21.3268,21.3794,1803900.0
2010-07-09 10:00:00,28.41,28.59,28.41,28.56,1410400.0,21.3794,21.5149,21.3794,21.4923,1410400.0
2010-07-09 10:30:00,28.57,28.63,28.48,28.5,936000.0,21.4999,21.545,21.4321,21.4472,936000.0
2010-07-09 11:00:00,28.5,28.5,28.35,28.38,846300.0,21.4472,21.4472,21.3343,21.3569,846300.0
2010-07-09 11:30:00,28.38,28.49,28.38,28.42,885400.0,21.3569,21.4396,21.3569,21.387,885400.0
2010-07-09 12:00:00,28.43,28.47,28.42,28.45,281300.0,21.3945,21.4246,21.387,21.4095,281300.0
2010-07-09 12:30:00,28.45,28.46,28.38,28.41,314800.0,21.4095,21.4171,21.3569,21.3794,314800.0
2010-07-09 13:00:00,28.41,28.46,28.39,28.41,551900.0,21.3794,21.4171,21.3644,21.3794,551900.0
2010-07-09 13:30:00,28.4,28.45,28.39,28.44,443300.0,21.3719,21.4095,21.3644,21.402,443300.0
2010-07-09 14:00:00,28.45,28.48,28.41,28.44,361100.0,21.4095,21.4321,21.3794,21.402,361100.0
2010-07-09 14:30:00,28.43,28.6,28.42,28.58,581100.0,21.3945,21.5224,21.387,21.5074,581100.0
2010-07-09 15:00:00,28.58,28.61,28.52,28.54,1317800.0,21.5074,21.53,21.4622,21.4773,1317800.0
2010-07-09 15:30:00,28.54,28.64,28.5,28.62,1942500.0,21.4773,21.5525,21.4472,21.5375,1942500.0
2010-07-12 09:30:00,28.47,28.65,28.46,28.62,1956900.0,21.4246,21.5601,21.4171,21.5375,1956900.0
2010-07-12 10:00:00,28.62,28.64,28.41,28.42,2005800.0,21.5375,21.5525,21.3794,21.387,2005800.0
2010-07-12 10:30:00,28.42,28.46,28.35,28.37,939000.0,21.387,21.4171,21.3343,21.3493,939000.0
2010-07-12 11:00:00,28.37,28.37,28.25,28.33,1593200.0,21.3493,21.3493,21.259,21.3192,1593200.0
2010-07-12 11:30:00,28.33,28.36,28.28,28.3,508200.0,21.3192,21.3418,21.2816,21.2967,508200.0
2010-07-12 12:00:00,28.3,28.42,28.3,28.37,618700.0,21.2967,21.387,21.2967,21.3493,618700.0
2010-07-12 12:30:00,28.37,28.45,28.34,28.35,412700.0,21.3493,21.4095,21.3268,21.3343,412700.0
2010-07-12 13:00:00,28.35,28.45,28.33,28.43,597700.0,21.3343,21.4095,21.3192,21.3945,597700.0
2010-07-12 13:30:00,28.44,28.5,28.39,28.5,706200.0,21.402,21.4472,21.3644,21.4472,706200.0
2010-07-12 14:00:00,28.49,28.5,28.39,28.42,672500.0,21.4396,21.4472,21.3644,21.387,672500.0
2010-07-12 14:30:00,28.43,28.48,28.37,28.43,745400.0,21.3945,21.4321,21.3493,21.3945,745400.0
2010-07-12 15:00:00,28.44,28.46,28.36,28.42,1637200.0,21.402,21.4171,21.3418,21.387,1637200.0
2010-07-12 15:30:00,28.42,28.47,28.39,28.46,2032800.0,21.387,21.4246,21.3644,21.4171,2032800.0
2010-07-13 09:30:00,28.81,28.97,28.81,28.95,2532700.0,21.6805,21.8009,21.6805,21.7858,2532700.0
2010-07-13 10:00:00,28.95,29.07,28.95,28.98,1082700.0,21.7858,21.8761,21.7858,21.8084,1082700.0
2010-07-13 10:30:00,28.98,28.99,28.86,28.89,982700.0,21.8084,21.8159,21.7181,21.7407,982700.0
2010-07-13 11:00:00,28.89,28.98,28.89,28.97,674400.0,21.7407,21.8084,21.7407,21.8009,674400.0
2010-07-13 11:30:00,28.96,29.13,28.96,29.05,1029500.0,21.7933,21.9213,21.7933,21.8611,1029500.0
2010-07-13 12:00:00,29.04,29.08,29.01,29.07,730000.0,21.8535,21.8836,21.831,21.8761,730000.0
2010-07-13 12:30:00,29.07,29.08,28.98,28.98,293300.0,21.8761,21.8836,21.8084,21.8084,293300.0
2010-07-13 13:00:00,28.98,29.04,28.88,28.89,833400.0,21.8084,21.8535,21.7331,21.7407,833400.0
2010-07-13 13:30:00,28.89,28.97,28.89,28.94,1032000.0,21.7407,21.8009,21.7407,21.7783,1032000.0
2010-07-13 14:00:00,28.93,29.03,28.93,28.95,725000.0,21.7708,21.846,21.7708,21.7858,725000.0
2010-07-13 14:30:00,28.95,29.01,28.95,29.0,799600.0,21.7858,21.831,21.7858,21.8234,799600.0
2010-07-13 15:00:00,29.01,29.09,29.01,29.09,1731500.0,21.831,21.8912,21.831,21.8912,1731500.0
2010-07-13 15:30:00,29.08,29.15,28.99,29.0,2693300.0,21.8836,21.9363,21.8159,21.8234,2693300.0
2010-07-14 09:30:00,28.95,29.0,28.84,28.9,3304600.0,21.7858,21.8234,21.703,21.7482,3304600.0
2010-07-14 10:00:00,28.91,29.07,28.81,29.02,2010500.0,21.7557,21.8761,21.6805,21.8385,2010500.0
2010-07-14 10:30:00,29.03,29.1,29.01,29.09,430300.0,21.846,21.8987,21.831,21.8912,430300.0
2010-07-14 11:00:00,29.09,29.17,29.08,29.15,621100.0,21.8912,21.9514,21.8836,21.9363,621100.0
2010-07-14 11:30:00,29.14,29.23,29.14,29.18,835200.0,21.9288,21.9965,21.9288,21.9589,835200.0
2010-07-14 12:00:00,29.18,29.19,29.14,29.18,550000.0,21.9589,21.9664,21.9288,21.9589,550000.0
2010-07-14 12:30:00,29.17,29.2,29.12,29.15,564100.0,21.9514,21.9739,21.9137,21.9363,564100.0
2010-07-14 13:00:00,29.16,29.2,29.13,29.15,799300.0,21.9438,21.9739,21.9213,21.9363,799300.0
2010-07-14 13:30:00,29.15,29.17,29.04,29.05,897500.0,21.9363,21.9514,21.8535,21.8611,897500.0
2010-07-14 14:00:00,29.05,29.07,28.87,28.92,2240000.0,21.8611,21.8761,21.7256,21.7632,2240000.0
2010-07-14 14:30:00,28.92,29.02,28.9,29.01,983000.0,21.7632,21.8385,21.7482,21.831,983000.0
2010-07-14 15:00:00,29.01,29.08,28.96,29.04,707300.0,21.831,21.8836,21.7933,21.8535,707300.0
2010-07-14 15:30:00,29.03,29.08,28.94,29.07,1789800.0,21.846,21.8836,21.7783,21.8761,1789800.0
2010-07-15 09:30:00,29.09,29.12,28.87,29.01,2073900.0,21.8912,21.9137,21.7256,21.831,2073900.0
2010-07-15 10:00:00,29.01,29.01,28.6,28.67,7676100.0,21.831,21.831,21.5224,21.5751,7676100.0
2010-07-15 10:30:00,28.67,28.78,28.65,28.76,1511200.0,21.5751,21.6579,21.5601,21.6428,1511200.0
2010-07-15 11:00:00,28.76,28.86,28.71,28.86,652600.0,21.6428,21.7181,21.6052,21.7181,652600.0
2010-07-15 11:30:00,28.85,28.88,28.8,28.82,704800.0,21.7106,21.7331,21.6729,21.688,704800.0
2010-07-15 12:00:00,28.81,28.81,28.65,28.67,703400.0,21.6805,21.6805,21.5601,21.5751,703400.0
2010-07-15 12:30:00,28.67,28.79,28.66,28.75,425900.0,21.5751,21.6654,21.5676,21.6353,425900.0
2010-07-15 13:00:00,28.75,28.95,28.75,28.9,895100.0,21.6353,21.7858,21.6353,21.7482,895100.0
2010-07-15 13:30:00,28.9,28.93,28.83,28.85,995800.0,21.7482,21.7708,21.6955,21.7106,995800.0
2010-07-15 14:00:00,28.85,28.92,28.81,28.91,405500.0,21.7106,21.7632,21.6805,21.7557,405500.0
2010-07-15 14:30:00,28.91,28.94,28.86,28.86,743500.0,21.7557,21.7783,21.7181,21.7181,743500.0
2010-07-15 15:00:00,28.87,28.89,28.73,28.83,1389600.0,21.7256,21.7407,21.6203,21.6955,1389600.0
2010-07-15 15:30:00,28.83,29.1,28.83,29.04,3103100.0,21.6955,21.8987,21.6955,21.8535,3103100.0
2010-07-16 09:30:00,28.8,28.89,28.4,28.51,3374900.0,21.6729,21.7407,21.3719,21.4547,3374900.0
2010-07-16 10:00:00,28.51,28.52,28.35,28.46,1914100.0,21.4547,21.4622,21.3343,21.4171,1914100.0
2010-07-16 10:30:00,28.45,28.57,28.4,28.55,1396300.0,21.4095,21.4999,21.3719,21.4848,1396300.0
2010-07-16 11:00:00,28.55,28.57,28.34,28.42,691700.0,21.4848,21.4999,21.3268,21.387,691700.0
2010-07-16 11:30:00,28.42,28.42,28.29,28.3,670100.0,21.387,21.387,21.2891,21.2967,670100.0
2010-07-16 12:00:00,28.29,28.36,28.22,28.31,995100.0,21.2891,21.3418,21.2365,21.3042,995100.0
2010-07-16 12:30:00,28.3,28.31,28.16,28.18,1572900.0,21.2967,21.3042,21.1913,21.2064,1572900.0
2010-07-16 13:00:00,28.19,28.24,28.17,28.17,1059900.0,21.2139,21.2515,21.1988,21.1988,1059900.0
2010-07-16 13:30:00,28.17,28.26,28.14,28.18,998000.0,21.1988,21.2666,21.1763,21.2064,998000.0
2010-07-16 14:00:00,28.17,28.24,28.15,28.17,742100.0,21.1988,21.2515,21.1838,21.1988,742100.0
2010-07-16 14:30:00,28.18,28.21,28.11,28.12,842200.0,21.2064,21.2289,21.1537,21.1612,842200.0
2010-07-16 15:00:00,28.12,28.17,28.01,28.05,2541200.0,21.1612,21.1988,21.0784,21.1085,2541200.0
2010-07-16 15:30:00,28.04,28.14,27.99,28.08,3831200.0,21.101,21.1763,21.0634,21.1311,3831200.0
2010-07-19 09:30:00,28.14,28.33,28.14,28.23,1267700.0,21.1763,21.3192,21.1763,21.244,1267700.0
2010-07-19 10:00:00,28.23,28.27,27.98,27.98,1327500.0,21.244,21.2741,21.0559,21.0559,1327500.0
2010-07-19 10:30:00,27.98,28.03,27.9,28.01,6045800.0,21.0559,21.0935,20.9957,21.0784,6045800.0
2010-07-19 11:00:00,28.01,28.13,28.0,28.09,1012100.0,21.0784,21.1687,21.0709,21.1386,1012100.0
2010-07-19 11:30:00,28.09,28.15,28.03,28.14,404900.0,21.1386,21.1838,21.0935,21.1763,404900.0
2010-07-19 12:00:00,28.14,28.16,28.06,28.15,532500.0,21.1763,21.1913,21.1161,21.1838,532500.0
2010-07-19 12:30:00,28.15,28.23,28.12,28.17,356100.0,21.1838,21.244,21.1612,21.1988,356100.0
2010-07-19 13:00:00,28.17,28.19,28.09,28.11,553800.0,21.1988,21.2139,21.1386,21.1537,553800.0
2010-07-19 13:30:00,28.11,28.15,28.07,28.09,297500.0,21.1537,21.1838,21.1236,21.1386,297500.0
2010-07-19 14:00:00,28.08,28.21,28.08,28.16,896900.0,21.1311,21.2289,21.1311,21.1913,896900.0
2010-07-19 14:30:00,28.16,28.28,28.15,28.23,520400.0,21.1913,21.2816,21.1838,21.244,520400.0
2010-07-19 15:00:00,28.23,28.33,28.18,28.2,838600.0,21.244,21.3192,21.2064,21.2214,838600.0
2010-07-19 15:30:00,28.21,28.28,28.15,28.24,1852800.0,21.2289,21.2816,21.1838,21.2515,1852800.0
2010-07-20 09:30:00,27.71,28.01,27.71,27.98,1931700.0,20.8527,21.0784,20.8527,21.0559,1931700.0
2010-07-20 10:00:00,27.97,28.03,27.82,27.99,2447300.0,21.0483,21.0935,20.9355,21.0634,2447300.0
2010-07-20 10:30:00,27.98,28.08,27.95,28.03,2707100.0,21.0559,21.1311,21.0333,21.0935,2707100.0
2010-07-20 11:00:00,28.02,28.21,28.02,28.2,931200.0,21.086,21.2289,21.086,21.2214,931200.0
2010-07-20 11:30:00,28.2,28.21,28.1,28.12,411300.0,21.2214,21.2289,21.1462,21.1612,411300.0
2010-07-20 12:00:00,28.13,28.16,28.05,28.09,616400.0,21.1687,21.1913,21.1085,21.1386,616400.0
2010-07-20 12:30:00,28.09,28.19,28.08,28.18,355700.0,21.1386,21.2139,21.1311,21.2064,355700.0
2010-07-20 13:00:00,28.18,28.25,28.17,28.24,331000.0,21.2064,21.259,21.1988,21.2515,331000.0
2010-07-20 13:30:00,28.24,28.57,28.23,28.56,1134000.0,21.2515,21.4999,21.244,21.4923,1134000.0
2010-07-20 14:00:00,28.56,28.56,28.43,28.49,916700.0,21.4923,21.4923,21.3945,21.4396,916700.0
2010-07-20 14:30:00,28.49,28.54,28.45,28.47,771400.0,21.4396,21.4773,21.4095,21.4246,771400.0
2010-07-20 15:00:00,28.48,28.66,28.45,28.63,1152200.0,21.4321,21.5676,21.4095,21.545,1152200.0
2010-07-20 15:30:00,28.63,28.74,28.6,28.68,2977800.0,21.545,21.6278,21.5224,21.5826,2977800.0
2010-07-21 09:30:00,28.9,29.01,28.75,28.84,3143900.0,21.7482,21.831,21.6353,21.703,3143900.0
2010-07-21 10:00:00,28.83,28.9,28.74,28.89,1930500.0,21.6955,21.7482,21.6278,21.7407,1930500.0
2010-07-21 10:30:00,28.88,28.94,28.81,28.89,1329100.0,21.7331,21.7783,21.6805,21.7407,1329100.0
2010-07-21 11:00:00,28.9,28.91,28.72,28.79,1293600.0,21.7482,21.7557,21.6127,21.6654,1293600.0
2010-07-21 11:30:00,28.8,28.9,28.76,28.9,618100.0,21.6729,21.7482,21.6428,21.7482,618100.0
2010-07-21 12:00:00,28.9,28.99,28.89,28.98,5142900.0,21.7482,21.8159,21.7407,21.8084,5142900.0
2010-07-21 12:30:00,28.98,29.01,28.91,28.92,1027300.0,21.8084,21.831,21.7557,21.7632,1027300.0
2010-07-21 13:00:00,28.91,28.97,28.9,28.95,579800.0,21.7557,21.8009,21.7482,21.7858,579800.0
2010-07-21 13:30:00,28.96,29.02,28.92,28.96,303400.0,21.7933,21.8385,21.7632,21.7933,303400.0
2010-07-21 14:00:00,28.96,28.98,28.57,28.63,4538500.0,21.7933,21.8084,21.4999,21.545,4538500.0
2010-07-21 14:30:00,28.62,28.64,28.37,28.4,3800500.0,21.5375,21.5525,21.3493,21.3719,3800500.0
2010-07-21 15:00:00,28.41,28.61,28.38,28.51,2474900.0,21.3794,21.53,21.3569,21.4547,2474900.0
2010-07-21 15:30:00,28.51,28.66,28.49,28.59,3806800.0,21.4547,21.5676,21.4396,21.5149,3806800.0
2010-07-22 09:30:00,28.93,29.36,28.93,29.33,4690100.0,21.7708,22.0944,21.7708,22.0718,4690100.0
2010-07-22 10:00:00,29.33,29.5,29.32,29.44,2351100.0,22.0718,22.1997,22.0643,22.1546,2351100.0
2010-07-22 10:30:00,29.44,29.56,29.42,29.52,1419200.0,22.1546,22.2449,22.1395,22.2148,1419200.0
2010-07-22 11:00:00,29.52,29.59,29.5,29.58,955000.0,22.2148,22.2674,22.1997,22.2599,955000.0
2010-07-22 11:30:00,29.58,29.59,29.44,29.47,2488100.0,22.2599,22.2674,22.1546,22.1771,2488100.0
2010-07-22 12:00:00,29.47,29.51,29.44,29.5,1104200.0,22.1771,22.2072,22.1546,22.1997,1104200.0
2010-07-22 12:30:00,29.51,29.51,29.45,29.5,566500.0,22.2072,22.2072,22.1621,22.1997,566500.0
2010-07-22 13:00:00,29.5,29.57,29.5,29.54,400900.0,22.1997,22.2524,22.1997,22.2298,400900.0
2010-07-22 13:30:00,29.53,29.56,29.5,29.52,463700.0,22.2223,22.2449,22.1997,22.2148,463700.0
2010-07-22 14:00:00,29.53,29.64,29.53,29.64,710000.0,22.2223,22.3051,22.2223,22.3051,710000.0
2010-07-22 14:30:00,29.64,29.64,29.55,29.59,581600.0,22.3051,22.3051,22.2373,22.2674,581600.0
2010-07-22 15:00:00,29.59,29.64,29.53,29.58,1668300.0,22.2674,22.3051,22.2223,22.2599,1668300.0
2010-07-22 15:30:00,29.59,29.6,29.37,29.5,6158700.0,22.2674,22.275,22.1019,22.1997,6158700.0
2010-07-23 09:30:00,29.43,29.66,29.43,29.51,1375600.0,22.147,22.3201,22.147,22.2072,1375600.0
2010-07-23 10:00:00,29.51,29.69,29.46,29.69,2257400.0,22.2072,22.3427,22.1696,22.3427,2257400.0
2010-07-23 10:30:00,29.69,29.82,29.67,29.67,2405600.0,22.3427,22.4405,22.3276,22.3276,2405600.0
2010-07-23 11:00:00,29.68,29.77,29.67,29.7,1256900.0,22.3352,22.4029,22.3276,22.3502,1256900.0
2010-07-23 11:30:00,29.7,29.79,29.69,29.76,778900.0,22.3502,22.4179,22.3427,22.3954,778900.0
2010-07-23 12:00:00,29.77,29.87,29.65,29.83,2883900.0,22.4029,22.4781,22.3126,22.448,2883900.0
2010-07-23 12:30:00,29.83,29.85,29.71,29.84,2395700.0,22.448,22.4631,22.3577,22.4556,2395700.0
2010-07-23 13:00:00,29.84,30.08,29.77,30.08,2162100.0,22.4556,22.6362,22.4029,22.6362,2162100.0
2010-07-23 13:30:00,30.09,30.11,29.99,30.08,1341200.0,22.6437,22.6588,22.5684,22.6362,1341200.0
2010-07-23 14:00:00,30.09,30.15,30.03,30.06,1189200.0,22.6437,22.6889,22.5985,22.6211,1189200.0
2010-07-23 14:30:00,30.06,30.16,30.03,30.11,1495400.0,22.6211,22.6964,22.5985,22.6588,1495400.0
2010-07-23 15:00:00,30.11,30.11,30.02,30.06,1251300.0,22.6588,22.6588,22.591,22.6211,1251300.0
2010-07-23 15:30:00,30.07,30.11,29.93,30.07,3927300.0,22.6286,22.6588,22.5233,22.6286,3927300.0
2010-07-26 09:30:00,30.23,30.33,30.12,30.32,5388500.0,22.7491,22.8243,22.6663,22.8168,5388500.0
2010-07-26 10:00:00,30.33,30.54,30.32,30.46,2679700.0,22.8243,22.9823,22.8168,22.9221,2679700.0
2010-07-26 10:30:00,30.46,30.48,30.37,30.45,1012500.0,22.9221,22.9372,22.8544,22.9146,1012500.0
2010-07-26 11:00:00,30.46,30.57,30.41,30.56,721200.0,22.9221,23.0049,22.8845,22.9974,721200.0
2010-07-26 11:30:00,30.56,30.59,30.53,30.54,1336200.0,22.9974,23.02,22.9748,22.9823,1336200.0
2010-07-26 12:00:00,30.55,30.6,30.54,30.58,445700.0,22.9899,23.0275,22.9823,23.0124,445700.0
2010-07-26 12:30:00,30.58,30.59,30.53,30.54,434900.0,23.0124,23.02,22.9748,22.9823,434900.0
2010-07-26 13:00:00,30.55,30.56,30.49,30.53,332900.0,22.9899,22.9974,22.9447,22.9748,332900.0
2010-07-26 13:30:00,30.53,30.54,30.48,30.5,336300.0,22.9748,22.9823,22.9372,22.9522,336300.0
2010-07-26 14:00:00,30.5,30.52,30.45,30.46,535800.0,22.9522,22.9673,22.9146,22.9221,535800.0
2010-07-26 14:30:00,30.45,30.45,30.39,30.42,347200.0,22.9146,22.9146,22.8695,22.892,347200.0
2010-07-26 15:00:00,30.42,30.53,30.41,30.51,562400.0,22.892,22.9748,22.8845,22.9598,562400.0
2010-07-26 15:30:00,30.51,30.6,30.48,30.57,2495100.0,22.9598,23.0275,22.9372,23.0049,2495100.0
2010-07-27 09:30:00,30.8,30.81,30.54,30.56,1344100.0,23.178,23.1855,22.9823,22.9974,1344100.0
2010-07-27 10:00:00,30.54,30.7,30.44,30.55,1692600.0,22.9823,23.1027,22.9071,22.9899,1692600.0
2010-07-27 10:30:00,30.54,30.58,30.43,30.47,920800.0,22.9823,23.0124,22.8996,22.9297,920800.0
2010-07-27 11:00:00,30.46,30.5,30.32,30.36,1640800.0,22.9221,22.9522,22.8168,22.8469,1640800.0
2010-07-27 11:30:00,30.36,30.45,30.36,30.4,1325200.0,22.8469,22.9146,22.8469,22.877,1325200.0
2010-07-27 12:00:00,30.4,30.52,30.37,30.51,350200.0,22.877,22.9673,22.8544,22.9598,350200.0
2010-07-27 12:30:00,30.5,30.51,30.36,30.37,580200.0,22.9522,22.9598,22.8469,22.8544,580200.0
2010-07-27 13:00:00,30.37,30.42,30.29,30.29,1001700.0,22.8544,22.892,22.7942,22.7942,1001700.0
2010-07-27 13:30:00,30.29,30.4,30.28,30.35,670300.0,22.7942,22.877,22.7867,22.8394,670300.0
2010-07-27 14:00:00,30.34,30.41,30.3,30.37,544100.0,22.8318,22.8845,22.8017,22.8544,544100.0
2010-07-27 14:30:00,30.37,30.39,30.28,30.33,679600.0,22.8544,22.8695,22.7867,22.8243,679600.0
2010-07-27 15:00:00,30.33,30.41,30.33,30.4,847900.0,22.8243,22.8845,22.8243,22.877,847900.0
2010-07-27 15:30:00,30.4,30.41,30.31,30.36,2175200.0,22.877,22.8845,22.8093,22.8469,2175200.0
2010-07-28 09:30:00,30.11,30.34,30.1,30.32,1518400.0,22.6588,22.8318,22.6512,22.8168,1518400.0
2010-07-28 10:00:00,30.32,30.36,30.15,30.23,1604700.0,22.8168,22.8469,22.6889,22.7491,1604700.0
2010-07-28 10:30:00,30.23,30.3,30.16,30.3,1551500.0,22.7491,22.8017,22.6964,22.8017,1551500.0
2010-07-28 11:00:00,30.29,30.3,30.2,30.26,1044000.0,22.7942,22.8017,22.7265,22.7716,1044000.0
2010-07-28 11:30:00,30.25,30.31,30.24,30.25,367500.0,22.7641,22.8093,22.7566,22.7641,367500.0
2010-07-28 12:00:00,30.26,30.31,30.23,30.27,236500.0,22.7716,22.8093,22.7491,22.7792,236500.0
2010-07-28 12:30:00,30.26,30.35,30.26,30.35,310000.0,22.7716,22.8394,22.7716,22.8394,310000.0
2010-07-28 13:00:00,30.35,30.37,30.31,30.33,427400.0,22.8394,22.8544,22.8093,22.8243,427400.0
2010-07-28 13:30:00,30.33,30.38,30.29,30.35,739500.0,22.8243,22.8619,22.7942,22.8394,739500.0
2010-07-28 14:00:00,30.36,30.39,30.21,30.27,3496200.0,22.8469,22.8695,22.734,22.7792,3496200.0
2010-07-28 14:30:00,30.27,30.32,30.23,30.25,663900.0,22.7792,22.8168,22.7491,22.7641,663900.0
2010-07-28 15:00:00,30.25,30.27,30.16,30.24,963600.0,22.7641,22.7792,22.6964,22.7566,963600.0
2010-07-28 15:30:00,30.24,30.3,30.23,30.28,2238000.0,22.7566,22.8017,22.7491,22.7867,2238000.0
2010-07-29 09:30:00,30.43,30.58,30.43,30.48,1945000.0,22.8996,23.0124,22.8996,22.9372,1945000.0
2010-07-29 10:00:00,30.49,30.49,30.37,30.4,2401100.0,22.9447,22.9447,22.8544,22.877,2401100.0
2010-07-29 10:30:00,30.4,30.47,30.36,30.43,1056300.0,22.877,22.9297,22.8469,22.8996,1056300.0
2010-07-29 11:00:00,30.43,30.44,30.13,30.14,1064800.0,22.8996,22.9071,22.6738,22.6813,1064800.0
2010-07-29 11:30:00,30.14,30.14,30.01,30.03,1771900.0,22.6813,22.6813,22.5835,22.5985,1771900.0
2010-07-29 12:00:00,30.04,30.09,29.92,30.07,569100.0,22.6061,22.6437,22.5158,22.6286,569100.0
2010-07-29 12:30:00,30.08,30.12,30.0,30.12,540600.0,22.6362,22.6663,22.576,22.6663,540600.0
2010-07-29 13:00:00,30.11,30.21,30.08,30.19,436600.0,22.6588,22.734,22.6362,22.719,436600.0
2010-07-29 13:30:00,30.2,30.29,30.19,30.24,1480200.0,22.7265,22.7942,22.719,22.7566,1480200.0
2010-07-29 14:00:00,30.24,30.29,30.16,30.28,385500.0,22.7566,22.7942,22.6964,22.7867,385500.0
2010-07-29 14:30:00,30.3,30.39,30.22,30.35,909100.0,22.8017,22.8695,22.7415,22.8394,909100.0
2010-07-29 15:00:00,30.34,30.39,30.28,30.34,1905100.0,22.8318,22.8695,22.7867,22.8318,1905100.0
2010-07-29 15:30:00,30.35,30.36,30.2,30.23,2322400.0,22.8394,22.8469,22.7265,22.7491,2322400.0
2010-07-30 09:30:00,29.9,30.01,29.77,29.96,4504800.0,22.5007,22.5835,22.4029,22.5459,4504800.0
2010-07-30 10:00:00,29.96,30.16,29.95,30.13,1465200.0,22.5459,22.6964,22.5383,22.6738,1465200.0
2010-07-30 10:30:00,30.13,30.35,30.13,30.3,2278500.0,22.6738,22.8394,22.6738,22.8017,2278500.0
2010-07-30 11:00:00,30.28,30.31,30.12,30.13,1074500.0,22.7867,22.8093,22.6663,22.6738,1074500.0
2010-07-30 11:30:00,30.14,30.21,30.11,30.21,635500.0,22.6813,22.734,22.6588,22.734,635500.0
2010-07-30 12:00:00,30.21,30.25,30.17,30.24,543200.0,22.734,22.7641,22.7039,22.7566,543200.0
2010-07-30 12:30:00,30.23,30.26,30.19,30.23,334300.0,22.7491,22.7716,22.719,22.7491,334300.0
2010-07-30 13:00:00,30.23,30.25,30.11,30.14,986500.0,22.7491,22.7641,22.6588,22.6813,986500.0
2010-07-30 13:30:00,30.15,30.15,30.02,30.03,370600.0,22.6889,22.6889,22.591,22.5985,370600.0
2010-07-30 14:00:00,30.03,30.21,30.02,30.18,526900.0,22.5985,22.734,22.591,22.7114,526900.0
2010-07-30 14:30:00,30.18,30.22,30.14,30.15,517000.0,22.7114,22.7415,22.6813,22.6889,517000.0
2010-07-30 15:00:00,30.16,30.38,30.13,30.34,1193700.0,22.6964,22.8619,22.6738,22.8318,1193700.0
2010-07-30 15:30:00,30.35,30.4,30.26,30.26,2520600.0,22.8394,22.877,22.7716,22.7716,2520600.0
2010-08-02 09:30:00,30.71,30.78,30.57,30.63,1105100.0,23.1103,23.1629,23.0049,23.0501,1105100.0
2010-08-02 10:00:00,30.62,30.85,30.62,30.8,2654600.0,23.0425,23.2156,23.0425,23.178,2654600.0
2010-08-02 10:30:00,30.79,30.85,30.77,30.81,1048400.0,23.1705,23.2156,23.1554,23.1855,1048400.0
2010-08-02 11:00:00,30.81,30.84,30.78,30.83,892400.0,23.1855,23.2081,23.1629,23.2006,892400.0
2010-08-02 11:30:00,30.83,30.91,30.83,30.89,882500.0,23.2006,23.2608,23.2006,23.2457,882500.0
2010-08-02 12:00:00,30.89,30.9,30.77,30.78,698600.0,23.2457,23.2533,23.1554,23.1629,698600.0
2010-08-02 12:30:00,30.77,30.8,30.73,30.77,521600.0,23.1554,23.178,23.1253,23.1554,521600.0
2010-08-02 13:00:00,30.78,30.82,30.77,30.78,342600.0,23.1629,23.193,23.1554,23.1629,342600.0
2010-08-02 13:30:00,30.77,30.83,30.74,30.82,715700.0,23.1554,23.2006,23.1328,23.193,715700.0
2010-08-02 14:00:00,30.81,30.85,30.77,30.8,1234900.0,23.1855,23.2156,23.1554,23.178,1234900.0
2010-08-02 14:30:00,30.8,30.88,30.8,30.87,504800.0,23.178,23.2382,23.178,23.2307,504800.0
2010-08-02 15:00:00,30.87,30.9,30.81,30.89,1599200.0,23.2307,23.2533,23.1855,23.2457,1599200.0
2010-08-02 15:30:00,30.89,30.93,30.84,30.88,2970300.0,23.2457,23.2758,23.2081,23.2382,2970300.0
2010-08-03 09:30:00,30.8,30.9,30.71,30.74,969800.0,23.178,23.2533,23.1103,23.1328,969800.0
2010-08-03 10:00:00,30.73,30.74,30.58,30.64,1683800.0,23.1253,23.1328,23.0124,23.0576,1683800.0
2010-08-03 10:30:00,30.64,30.82,30.63,30.81,1091400.0,23.0576,23.193,23.0501,23.1855,1091400.0
2010-08-03 11:00:00,30.82,30.86,30.77,30.79,687500.0,23.193,23.2231,23.1554,23.1705,687500.0
2010-08-03 11:30:00,30.8,30.88,30.78,30.8,462200.0,23.178,23.2382,23.1629,23.178,462200.0
2010-08-03 12:00:00,30.8,30.8,30.68,30.7,474900.0,23.178,23.178,23.0877,23.1027,474900.0
2010-08-03 12:30:00,30.69,30.76,30.69,30.73,577500.0,23.0952,23.1479,23.0952,23.1253,577500.0
2010-08-03 13:00:00,30.72,30.75,30.68,30.74,361800.0,23.1178,23.1404,23.0877,23.1328,361800.0
2010-08-03 13:30:00,30.74,30.79,30.73,30.76,605100.0,23.1328,23.1705,23.1253,23.1479,605100.0
2010-08-03 14:00:00,30.75,30.82,30.74,30.82,384700.0,23.1404,23.193,23.1328,23.193,384700.0
2010-08-03 14:30:00,30.82,30.83,30.76,30.8,583300.0,23.193,23.2006,23.1479,23.178,583300.0
2010-08-03 15:00:00,30.8,30.8,30.7,30.71,777400.0,23.178,23.178,23.1027,23.1103,777400.0
2010-08-03 15:30:00,30.72,30.75,30.66,30.74,2197700.0,23.1178,23.1404,23.0726,23.1328,2197700.0
2010-08-04 09:30:00,30.8,30.89,30.74,30.88,1204900.0,23.178,23.2457,23.1328,23.2382,1204900.0
2010-08-04 10:00:00,30.88,30.99,30.77,30.84,1264900.0,23.2382,23.321,23.1554,23.2081,1264900.0
2010-08-04 10:30:00,30.85,30.88,30.77,30.87,598900.0,23.2156,23.2382,23.1554,23.2307,598900.0
2010-08-04 11:00:00,30.87,30.94,30.84,30.92,379700.0,23.2307,23.2834,23.2081,23.2683,379700.0
2010-08-04 11:30:00,30.93,30.98,30.89,30.91,219300.0,23.2758,23.3135,23.2457,23.2608,219300.0
2010-08-04 12:00:00,30.91,30.99,30.89,30.96,473100.0,23.2608,23.321,23.2457,23.2984,473100.0
2010-08-04 12:30:00,30.96,30.98,30.9,30.92,384900.0,23.2984,23.3135,23.2533,23.2683,384900.0
2010-08-04 13:00:00,30.92,30.94,30.85,30.87,440900.0,23.2683,23.2834,23.2156,23.2307,440900.0
2010-08-04 13:30:00,30.86,30.9,30.85,30.87,433400.0,23.2231,23.2533,23.2156,23.2307,433400.0
2010-08-04 14:00:00,30.87,30.95,30.86,30.93,381700.0,23.2307,23.2909,23.2231,23.2758,381700.0
2010-08-04 14:30:00,30.92,30.96,30.9,30.94,536500.0,23.2683,23.2984,23.2533,23.2834,536500.0
2010-08-04 15:00:00,30.94,31.01,30.92,31.01,1268000.0,23.2834,23.336,23.2683,23.336,1268000.0
2010-08-04 15:30:00,31.0,31.03,30.95,30.98,1784000.0,23.3285,23.3511,23.2909,23.3135,1784000.0
2010-08-05 09:30:00,30.73,30.93,30.7,30.89,765600.0,23.1253,23.2758,23.1027,23.2457,765600.0
2010-08-05 10:00:00,30.89,31.03,30.88,31.03,550400.0,23.2457,23.3511,23.2382,23.3511,550400.0
2010-08-05 10:30:00,31.03,31.06,30.89,30.89,5794300.0,23.3511,23.3737,23.2457,23.2457,5794300.0
2010-08-05 11:00:00,30.89,30.96,30.83,30.94,446000.0,23.2457,23.2984,23.2006,23.2834,446000.0
2010-08-05 11:30:00,30.94,30.99,30.9,30.94,829700.0,23.2834,23.321,23.2533,23.2834,829700.0
2010-08-05 12:00:00,30.94,30.99,30.93,30.96,669500.0,23.2834,23.321,23.2758,23.2984,669500.0
2010-08-05 12:30:00,30.97,30.97,30.91,30.93,336300.0,23.3059,23.3059,23.2608,23.2758,336300.0
2010-08-05 13:00:00,30.92,30.95,30.88,30.92,326600.0,23.2683,23.2909,23.2382,23.2683,326600.0
2010-08-05 13:30:00,30.91,30.99,30.91,30.97,2230000.0,23.2608,23.321,23.2608,23.3059,2230000.0
2010-08-05 14:00:00,30.96,31.01,30.95,30.96,3839500.0,23.2984,23.336,23.2909,23.2984,3839500.0
2010-08-05 14:30:00,30.97,30.98,30.94,30.97,726000.0,23.3059,23.3135,23.2834,23.3059,726000.0
2010-08-05 15:00:00,30.96,31.02,30.96,30.97,1207700.0,23.2984,23.3436,23.2984,23.3059,1207700.0
2010-08-05 15:30:00,30.97,31.02,30.93,31.01,2235900.0,23.3059,23.3436,23.2758,23.336,2235900.0
2010-08-06 09:30:00,30.67,30.95,30.63,30.92,1826800.0,23.0802,23.2909,23.0501,23.2683,1826800.0
2010-08-06 10:00:00,30.93,30.95,30.79,30.81,811600.0,23.2758,23.2909,23.1705,23.1855,811600.0
2010-08-06 10:30:00,30.8,30.85,30.42,30.44,1973100.0,23.178,23.2156,22.892,22.9071,1973100.0
2010-08-06 11:00:00,30.44,30.55,30.38,30.54,950100.0,22.9071,22.9899,22.8619,22.9823,950100.0
2010-08-06 11:30:00,30.53,30.59,30.51,30.53,834200.0,22.9748,23.02,22.9598,22.9748,834200.0
2010-08-06 12:00:00,30.54,30.54,30.43,30.45,526700.0,22.9823,22.9823,22.8996,22.9146,526700.0
2010-08-06 12:30:00,30.45,30.51,30.44,30.45,370800.0,22.9146,22.9598,22.9071,22.9146,370800.0
2010-08-06 13:00:00,30.45,30.49,30.43,30.48,552300.0,22.9146,22.9447,22.8996,22.9372,552300.0
2010-08-06 13:30:00,30.48,30.54,30.46,30.49,432000.0,22.9372,22.9823,22.9221,22.9447,432000.0
2010-08-06 14:00:00,30.5,30.52,30.45,30.52,374900.0,22.9522,22.9673,22.9146,22.9673,374900.0
2010-08-06 14:30:00,30.51,30.7,30.49,30.68,1280700.0,22.9598,23.1027,22.9447,23.0877,1280700.0
2010-08-06 15:00:00,30.68,30.78,30.61,30.73,1228600.0,23.0877,23.1629,23.035,23.1253,1228600.0
2010-08-06 15:30:00,30.73,30.85,30.69,30.85,1839800.0,23.1253,23.2156,23.0952,23.2156,1839800.0
2010-08-09 09:30:00,31.15,31.15,30.84,30.89,1274500.0,23.4414,23.4414,23.2081,23.2457,1274500.0
2010-08-09 10:00:00,30.88,30.95,30.85,30.86,894800.0,23.2382,23.2909,23.2156,23.2231,894800.0
2010-08-09 10:30:00,30.86,30.96,30.86,30.95,609200.0,23.2231,23.2984,23.2231,23.2909,609200.0
2010-08-09 11:00:00,30.96,30.98,30.93,30.96,543700.0,23.2984,23.3135,23.2758,23.2984,543700.0
2010-08-09 11:30:00,30.95,31.02,30.94,30.97,608500.0,23.2909,23.3436,23.2834,23.3059,608500.0
2010-08-09 12:00:00,30.97,30.98,30.93,30.94,275000.0,23.3059,23.3135,23.2758,23.2834,275000.0
2010-08-09 12:30:00,30.94,30.97,30.92,30.96,468600.0,23.2834,23.3059,23.2683,23.2984,468600.0
2010-08-09 13:00:00,30.96,30.98,30.93,30.94,210900.0,23.2984,23.3135,23.2758,23.2834,210900.0
2010-08-09 13:30:00,30.93,30.98,30.92,30.96,422900.0,23.2758,23.3135,23.2683,23.2984,422900.0
2010-08-09 14:00:00,30.97,30.98,30.94,30.95,244600.0,23.3059,23.3135,23.2834,23.2909,244600.0
2010-08-09 14:30:00,30.96,31.06,30.95,31.06,441200.0,23.2984,23.3737,23.2909,23.3737,441200.0
2010-08-09 15:00:00,31.06,31.06,30.99,31.02,390200.0,23.3737,23.3737,23.321,23.3436,390200.0
2010-08-09 15:30:00,31.02,31.07,31.0,31.04,1464600.0,23.3436,23.3812,23.3285,23.3586,1464600.0
2010-08-10 09:30:00,30.7,30.77,30.47,30.57,1327400.0,23.1027,23.1554,22.9297,23.0049,1327400.0
2010-08-10 10:00:00,30.57,30.62,30.54,30.6,1610900.0,23.0049,23.0425,22.9823,23.0275,1610900.0
2010-08-10 10:30:00,30.61,30.62,30.55,30.57,1065200.0,23.035,23.0425,22.9899,23.0049,1065200.0
2010-08-10 11:00:00,30.57,30.65,30.57,30.6,634500.0,23.0049,23.0651,23.0049,23.0275,634500.0
2010-08-10 11:30:00,30.6,30.63,30.59,30.61,679700.0,23.0275,23.0501,23.02,23.035,679700.0
2010-08-10 12:00:00,30.61,30.62,30.58,30.61,350300.0,23.035,23.0425,23.0124,23.035,350300.0
2010-08-10 12:30:00,30.62,30.63,30.59,30.61,376500.0,23.0425,23.0501,23.02,23.035,376500.0
2010-08-10 13:00:00,30.61,30.61,30.52,30.53,353500.0,23.035,23.035,22.9673,22.9748,353500.0
2010-08-10 13:30:00,30.53,30.62,30.52,30.59,591800.0,22.9748,23.0425,22.9673,23.02,591800.0
2010-08-10 14:00:00,30.59,30.86,30.58,30.77,2532200.0,23.02,23.2231,23.0124,23.1554,2532200.0
2010-08-10 14:30:00,30.79,30.94,30.79,30.84,1637500.0,23.1705,23.2834,23.1705,23.2081,1637500.0
2010-08-10 15:00:00,30.83,30.92,30.71,30.81,1343800.0,23.2006,23.2683,23.1103,23.1855,1343800.0
2010-08-10 15:30:00,30.81,30.91,30.76,30.82,2654600.0,23.1855,23.2608,23.1479,23.193,2654600.0
2010-08-11 09:30:00,30.24,30.29,29.97,30.02,2545800.0,22.7566,22.7942,22.5534,22.591,2545800.0
2010-08-11 10:00:00,30.02,30.1,29.96,30.0,1217900.0,22.591,22.6512,22.5459,22.576,1217900.0
2010-08-11 10:30:00,30.0,30.0,29.84,29.85,1979400.0,22.576,22.576,22.4556,22.4631,1979400.0
2010-08-11 11:00:00,29.84,29.87,29.73,29.82,1036500.0,22.4556,22.4781,22.3728,22.4405,1036500.0
2010-08-11 11:30:00,29.82,29.83,29.74,29.76,438100.0,22.4405,22.448,22.3803,22.3954,438100.0
2010-08-11 12:00:00,29.76,29.77,29.71,29.73,7857900.0,22.3954,22.4029,22.3577,22.3728,7857900.0
2010-08-11 12:30:00,29.74,29.75,29.65,29.65,757600.0,22.3803,22.3878,22.3126,22.3126,757600.0
2010-08-11 13:00:00,29.65,29.75,29.65,29.74,558000.0,22.3126,22.3878,22.3126,22.3803,558000.0
2010-08-11 13:30:00,29.75,29.76,29.67,29.68,395400.0,22.3878,22.3954,22.3276,22.3352,395400.0
2010-08-11 14:00:00,29.68,29.75,29.68,29.73,1530300.0,22.3352,22.3878,22.3352,22.3728,1530300.0
2010-08-11 14:30:00,29.73,29.73,29.47,29.5,7084100.0,22.3728,22.3728,22.1771,22.1997,7084100.0
2010-08-11 15:00:00,29.5,29.64,29.5,29.63,1112400.0,22.1997,22.3051,22.1997,22.2975,1112400.0
2010-08-11 15:30:00,29.63,29.71,29.58,29.67,3828700.0,22.2975,22.3577,22.2599,22.3276,3828700.0
2010-08-12 09:30:00,29.16,29.35,29.15,29.3,2330200.0,21.9438,22.0868,21.9363,22.0492,2330200.0
2010-08-12 10:00:00,29.29,29.38,29.24,29.26,1527000.0,22.0417,22.1094,22.004,22.0191,1527000.0
2010-08-12 10:30:00,29.25,29.49,29.24,29.42,898600.0,22.0116,22.1922,22.004,22.1395,898600.0
2010-08-12 11:00:00,29.42,29.51,29.37,29.5,1010000.0,22.1395,22.2072,22.1019,22.1997,1010000.0
2010-08-12 11:30:00,29.49,29.53,29.43,29.45,617000.0,22.1922,22.2223,22.147,22.1621,617000.0
2010-08-12 12:00:00,29.44,29.47,29.39,29.45,228900.0,22.1546,22.1771,22.1169,22.1621,228900.0
2010-08-12 12:30:00,29.45,29.51,29.45,29.51,160900.0,22.1621,22.2072,22.1621,22.2072,160900.0
2010-08-12 13:00:00,29.51,29.54,29.46,29.47,553400.0,22.2072,22.2298,22.1696,22.1771,553400.0
2010-08-12 13:30:00,29.47,29.48,29.34,29.34,592000.0,22.1771,22.1847,22.0793,22.0793,592000.0
2010-08-12 14:00:00,29.35,29.42,29.33,29.41,612500.0,22.0868,22.1395,22.0718,22.132,612500.0
2010-08-12 14:30:00,29.4,29.42,29.32,29.39,1780200.0,22.1245,22.1395,22.0643,22.1169,1780200.0
2010-08-12 15:00:00,29.39,29.54,29.39,29.46,2395700.0,22.1169,22.2298,22.1169,22.1696,2395700.0
2010-08-12 15:30:00,29.45,29.52,29.35,29.41,2680700.0,22.1621,22.2148,22.0868,22.132,2680700.0
2010-08-13 09:30:00,29.28,29.49,29.25,29.49,1830200.0,22.0341,22.1922,22.0116,22.1922,1830200.0
2010-08-13 10:00:00,29.48,29.54,29.4,29.45,746000.0,22.1847,22.2298,22.1245,22.1621,746000.0
2010-08-13 10:30:00,29.45,29.48,29.36,29.43,666400.0,22.1621,22.1847,22.0944,22.147,666400.0
2010-08-13 11:00:00,29.42,29.47,29.35,29.37,321600.0,22.1395,22.1771,22.0868,22.1019,321600.0
2010-08-13 11:30:00,29.37,29.4,29.31,29.37,821500.0,22.1019,22.1245,22.0567,22.1019,821500.0
2010-08-13 12:00:00,29.37,29.46,29.36,29.45,225700.0,22.1019,22.1696,22.0944,22.1621,225700.0
2010-08-13 12:30:00,29.44,29.51,29.42,29.5,327600.0,22.1546,22.2072,22.1395,22.1997,327600.0
2010-08-13 13:00:00,29.5,29.52,29.46,29.49,234800.0,22.1997,22.2148,22.1696,22.1922,234800.0
2010-08-13 13:30:00,29.49,29.55,29.48,29.5,214300.0,22.1922,22.2373,22.1847,22.1997,214300.0
2010-08-13 14:00:00,29.49,29.51,29.45,29.48,325200.0,22.1922,22.2072,22.1621,22.1847,325200.0
2010-08-13 14:30:00,29.47,29.49,29.41,29.42,341300.0,22.1771,22.1922,22.132,22.1395,341300.0
2010-08-13 15:00:00,29.42,29.49,29.42,29.46,581500.0,22.1395,22.1922,22.1395,22.1696,581500.0
2010-08-13 15:30:00,29.46,29.48,29.35,29.38,1439000.0,22.1696,22.1847,22.0868,22.1094,1439000.0
2010-08-16 09:30:00,29.17,29.26,28.94,29.19,2115400.0,21.9514,22.0191,21.7783,21.9664,2115400.0
2010-08-16 10:00:00,29.19,29.39,29.15,29.36,1302700.0,21.9664,22.1169,21.9363,22.0944,1302700.0
2010-08-16 10:30:00,29.36,29.45,29.35,29.38,750100.0,22.0944,22.1621,22.0868,22.1094,750100.0
2010-08-16 11:00:00,29.39,29.39,29.28,29.31,525700.0,22.1169,22.1169,22.0341,22.0567,525700.0
2010-08-16 11:30:00,29.31,29.4,29.31,29.37,514900.0,22.0567,22.1245,22.0567,22.1019,514900.0
2010-08-16 12:00:00,29.37,29.43,29.35,29.43,269900.0,22.1019,22.147,22.0868,22.147,269900.0
2010-08-16 12:30:00,29.43,29.46,29.4,29.42,437800.0,22.147,22.1696,22.1245,22.1395,437800.0
2010-08-16 13:00:00,29.42,29.45,29.41,29.43,471500.0,22.1395,22.1621,22.132,22.147,471500.0
2010-08-16 13:30:00,29.42,29.44,29.35,29.36,327800.0,22.1395,22.1546,22.0868,22.0944,327800.0
2010-08-16 14:00:00,29.37,29.4,29.31,29.36,517400.0,22.1019,22.1245,22.0567,22.0944,517400.0
2010-08-16 14:30:00,29.36,29.38,29.26,29.28,523700.0,22.0944,22.1094,22.0191,22.0341,523700.0
2010-08-16 15:00:00,29.29,29.31,29.22,29.29,1541200.0,22.0417,22.0567,21.989,22.0417,1541200.0
2010-08-16 15:30:00,29.3,29.38,29.27,29.34,1495700.0,22.0492,22.1094,22.0266,22.0793,1495700.0
2010-08-17 09:30:00,29.63,29.73,29.57,29.72,3981100.0,22.2975,22.3728,22.2524,22.3653,3981100.0
2010-08-17 10:00:00,29.72,29.78,29.65,29.7,2178500.0,22.3653,22.4104,22.3126,22.3502,2178500.0
2010-08-17 10:30:00,29.7,29.86,29.7,29.83,1930700.0,22.3502,22.4706,22.3502,22.448,1930700.0
2010-08-17 11:00:00,29.83,29.96,29.82,29.92,1145500.0,22.448,22.5459,22.4405,22.5158,1145500.0
2010-08-17 11:30:00,29.93,30.03,29.93,30.03,432700.0,22.5233,22.5985,22.5233,22.5985,432700.0
2010-08-17 12:00:00,30.02,30.04,29.99,29.99,640800.0,22.591,22.6061,22.5684,22.5684,640800.0
2010-08-17 12:30:00,29.99,30.03,29.99,30.0,194000.0,22.5684,22.5985,22.5684,22.576,194000.0
2010-08-17 13:00:00,30.01,30.17,30.01,30.17,468900.0,22.5835,22.7039,22.5835,22.7039,468900.0
2010-08-17 13:30:00,30.16,30.18,30.08,30.1,417200.0,22.6964,22.7114,22.6362,22.6512,417200.0
2010-08-17 14:00:00,30.11,30.14,30.09,30.1,314100.0,22.6588,22.6813,22.6437,22.6512,314100.0
2010-08-17 14:30:00,30.11,30.12,30.06,30.08,553000.0,22.6588,22.6663,22.6211,22.6362,553000.0
2010-08-17 15:00:00,30.08,30.08,30.01,30.07,1091300.0,22.6362,22.6362,22.5835,22.6286,1091300.0
2010-08-17 15:30:00,30.08,30.08,29.88,29.9,2577200.0,22.6362,22.6362,22.4857,22.5007,2577200.0
2010-08-18 09:30:00,29.88,29.88,29.64,29.76,1510000.0,22.4857,22.4857,22.3051,22.3954,1510000.0
2010-08-18 10:00:00,29.77,29.88,29.67,29.69,887000.0,22.4029,22.4857,22.3276,22.3427,887000.0
2010-08-18 10:30:00,29.69,29.81,29.67,29.73,533900.0,22.3427,22.433,22.3276,22.3728,533900.0
2010-08-18 11:00:00,29.72,29.89,29.71,29.81,673800.0,22.3653,22.4932,22.3577,22.433,673800.0
2010-08-18 11:30:00,29.81,29.89,29.81,29.87,765200.0,22.433,22.4932,22.433,22.4781,765200.0
2010-08-18 12:00:00,29.86,29.89,29.83,29.88,314800.0,22.4706,22.4932,22.448,22.4857,314800.0
2010-08-18 12:30:00,29.88,29.97,29.82,29.96,473400.0,22.4857,22.5534,22.4405,22.5459,473400.0
2010-08-18 13:00:00,29.96,30.07,29.95,30.05,615000.0,22.5459,22.6286,22.5383,22.6136,615000.0
2010-08-18 13:30:00,30.05,30.09,30.03,30.08,478300.0,22.6136,22.6437,22.5985,22.6362,478300.0
2010-08-18 14:00:00,30.08,30.1,30.01,30.03,359600.0,22.6362,22.6512,22.5835,22.5985,359600.0
2010-08-18 14:30:00,30.03,30.06,29.99,30.02,323600.0,22.5985,22.6211,22.5684,22.591,323600.0
2010-08-18 15:00:00,30.02,30.05,29.94,29.98,651000.0,22.591,22.6136,22.5308,22.5609,651000.0
2010-08-18 15:30:00,29.97,30.03,29.95,29.95,1432200.0,22.5534,22.5985,22.5383,22.5383,1432200.0
2010-08-19 09:30:00,29.76,29.89,29.66,29.69,1970900.0,22.3954,22.4932,22.3201,22.3427,1970900.0
2010-08-19 10:00:00,29.69,29.69,29.35,29.38,4485300.0,22.3427,22.3427,22.0868,22.1094,4485300.0
2010-08-19 10:30:00,29.38,29.44,29.27,29.38,1183900.0,22.1094,22.1546,22.0266,22.1094,1183900.0
2010-08-19 11:00:00,29.38,29.4,29.27,29.34,1746000.0,22.1094,22.1245,22.0266,22.0793,1746000.0
2010-08-19 11:30:00,29.34,29.34,29.14,29.21,2474300.0,22.0793,22.0793,21.9288,21.9815,2474300.0
2010-08-19 12:00:00,29.21,29.25,29.16,29.23,758900.0,21.9815,22.0116,21.9438,21.9965,758900.0
2010-08-19 12:30:00,29.23,29.28,29.2,29.25,661800.0,21.9965,22.0341,21.9739,22.0116,661800.0
2010-08-19 13:00:00,29.26,29.3,29.22,29.24,572400.0,22.0191,22.0492,21.989,22.004,572400.0
2010-08-19 13:30:00,29.24,29.27,29.19,29.19,481300.0,22.004,22.0266,21.9664,21.9664,481300.0
2010-08-19 14:00:00,29.19,29.3,29.14,29.28,576500.0,21.9664,22.0492,21.9288,22.0341,576500.0
2010-08-19 14:30:00,29.28,29.32,29.23,29.28,958000.0,22.0341,22.0643,21.9965,22.0341,958000.0
2010-08-19 15:00:00,29.27,29.45,29.24,29.37,890000.0,22.0266,22.1621,22.004,22.1019,890000.0
2010-08-19 15:30:00,29.36,29.41,29.3,29.33,2299700.0,22.0944,22.132,22.0492,22.0718,2299700.0
2010-08-20 09:30:00,29.21,29.23,28.94,29.02,2520600.0,21.9815,21.9965,21.7783,21.8385,2520600.0
2010-08-20 10:00:00,29.02,29.05,28.9,29.0,1902400.0,21.8385,21.8611,21.7482,21.8234,1902400.0
2010-08-20 10:30:00,29.0,29.08,28.98,29.01,978100.0,21.8234,21.8836,21.8084,21.831,978100.0
2010-08-20 11:00:00,29.01,29.02,28.92,28.96,446600.0,21.831,21.8385,21.7632,21.7933,446600.0
2010-08-20 11:30:00,28.96,28.96,28.84,28.86,598000.0,21.7933,21.7933,21.703,21.7181,598000.0
2010-08-20 12:00:00,28.86,28.95,28.85,28.92,348500.0,21.7181,21.7858,21.7106,21.7632,348500.0
2010-08-20 12:30:00,28.92,28.96,28.9,28.95,192200.0,21.7632,21.7933,21.7482,21.7858,192200.0
2010-08-20 13:00:00,28.96,29.03,28.95,29.01,455100.0,21.7933,21.846,21.7858,21.831,455100.0
2010-08-20 13:30:00,29.01,29.04,28.97,28.99,410800.0,21.831,21.8535,21.8009,21.8159,410800.0
2010-08-20 14:00:00,29.0,29.08,28.99,29.03,646500.0,21.8234,21.8836,21.8159,21.846,646500.0
2010-08-20 14:30:00,29.04,29.19,29.03,29.14,1517700.0,21.8535,21.9664,21.846,21.9288,1517700.0
2010-08-20 15:00:00,29.14,29.16,29.09,29.13,1259900.0,21.9288,21.9438,21.8912,21.9213,1259900.0
2010-08-20 15:30:00,29.13,29.2,29.12,29.15,1629400.0,21.9213,21.9739,21.9137,21.9363,1629400.0
2010-08-23 09:30:00,29.35,29.48,29.26,29.41,1275100.0,22.0868,22.1847,22.0191,22.132,1275100.0
2010-08-23 10:00:00,29.41,29.41,29.19,29.2,939500.0,22.132,22.132,21.9664,21.9739,939500.0
2010-08-23 10:30:00,29.19,29.25,28.97,29.0,1953700.0,21.9664,22.0116,21.8009,21.8234,1953700.0
2010-08-23 11:00:00,29.0,29.01,28.9,28.92,1322400.0,21.8234,21.831,21.7482,21.7632,1322400.0
2010-08-23 11:30:00,28.92,28.99,28.89,28.91,1039500.0,21.7632,21.8159,21.7407,21.7557,1039500.0
2010-08-23 12:00:00,28.91,29.01,28.91,28.98,419400.0,21.7557,21.831,21.7557,21.8084,419400.0
2010-08-23 12:30:00,28.99,29.01,28.93,28.94,241000.0,21.8159,21.831,21.7708,21.7783,241000.0
2010-08-23 13:00:00,28.94,29.01,28.91,29.01,491500.0,21.7783,21.831,21.7557,21.831,491500.0
2010-08-23 13:30:00,29.01,29.01,28.93,28.99,483900.0,21.831,21.831,21.7708,21.8159,483900.0
2010-08-23 14:00:00,28.99,29.11,28.98,29.05,735700.0,21.8159,21.9062,21.8084,21.8611,735700.0
2010-08-23 14:30:00,29.05,29.1,29.0,29.02,868900.0,21.8611,21.8987,21.8234,21.8385,868900.0
2010-08-23 15:00:00,29.01,29.04,28.9,28.92,857100.0,21.831,21.8535,21.7482,21.7632,857100.0
2010-08-23 15:30:00,28.92,28.93,28.81,28.84,3781700.0,21.7632,21.7708,21.6805,21.703,3781700.0
2010-08-24 09:30:00,28.44,28.49,28.18,28.23,4446400.0,21.402,21.4396,21.2064,21.244,4446400.0
2010-08-24 10:00:00,28.22,28.27,27.99,28.18,4654900.0,21.2365,21.2741,21.0634,21.2064,4654900.0
2010-08-24 10:30:00,28.18,28.25,28.1,28.24,2100900.0,21.2064,21.259,21.1462,21.2515,2100900.0
2010-08-24 11:00:00,28.24,28.34,28.22,28.33,1552000.0,21.2515,21.3268,21.2365,21.3192,1552000.0
2010-08-24 11:30:00,28.34,28.47,28.32,28.4,2290400.0,21.3268,21.4246,21.3117,21.3719,2290400.0
2010-08-24 12:00:00,28.4,28.46,28.32,28.33,561200.0,21.3719,21.4171,21.3117,21.3192,561200.0
2010-08-24 12:30:00,28.34,28.4,28.33,28.37,806800.0,21.3268,21.3719,21.3192,21.3493,806800.0
2010-08-24 13:00:00,28.36,28.43,28.32,28.43,1413000.0,21.3418,21.3945,21.3117,21.3945,1413000.0
2010-08-24 13:30:00,28.43,28.44,28.26,28.28,917400.0,21.3945,21.402,21.2666,21.2816,917400.0
2010-08-24 14:00:00,28.28,28.34,28.25,28.27,1352000.0,21.2816,21.3268,21.259,21.2741,1352000.0
2010-08-24 14:30:00,28.28,28.37,28.26,28.34,732100.0,21.2816,21.3493,21.2666,21.3268,732100.0
2010-08-24 15:00:00,28.35,28.45,28.32,28.41,1619300.0,21.3343,21.4095,21.3117,21.3794,1619300.0
2010-08-24 15:30:00,28.4,28.44,28.23,28.27,3086700.0,21.3719,21.402,21.244,21.2741,3086700.0
2010-08-25 09:30:00,28.01,28.1,27.75,27.8,3523500.0,21.0784,21.1462,20.8828,20.9204,3523500.0
2010-08-25 10:00:00,27.79,27.98,27.67,27.92,3980000.0,20.9129,21.0559,20.8226,21.0107,3980000.0
2010-08-25 10:30:00,27.92,28.08,27.83,28.06,2557800.0,21.0107,21.1311,20.943,21.1161,2557800.0
2010-08-25 11:00:00,28.06,28.17,28.01,28.17,5891200.0,21.1161,21.1988,21.0784,21.1988,5891200.0
2010-08-25 11:30:00,28.16,28.17,28.06,28.08,1408800.0,21.1913,21.1988,21.1161,21.1311,1408800.0
2010-08-25 12:00:00,28.09,28.11,28.01,28.03,673900.0,21.1386,21.1537,21.0784,21.0935,673900.0
2010-08-25 12:30:00,28.04,28.07,27.96,27.99,858200.0,21.101,21.1236,21.0408,21.0634,858200.0
2010-08-25 13:00:00,27.99,28.05,27.97,27.99,1218700.0,21.0634,21.1085,21.0483,21.0634,1218700.0
2010-08-25 13:30:00,27.99,28.08,27.98,28.06,367000.0,21.0634,21.1311,21.0559,21.1161,367000.0
2010-08-25 14:00:00,28.07,28.16,28.06,28.08,1373200.0,21.1236,21.1913,21.1161,21.1311,1373200.0
2010-08-25 14:30:00,28.08,28.26,28.06,28.24,2132600.0,21.1311,21.2666,21.1161,21.2515,2132600.0
2010-08-25 15:00:00,28.25,28.27,28.13,28.14,2105100.0,21.259,21.2741,21.1687,21.1763,2105100.0
2010-08-25 15:30:00,28.13,28.35,28.13,28.2,5030000.0,21.1687,21.3343,21.1687,21.2214,5030000.0
2010-08-26 09:30:00,28.35,28.46,28.31,28.43,2453200.0,21.3343,21.4171,21.3042,21.3945,2453200.0
2010-08-26 10:00:00,28.43,28.59,28.42,28.5,1526500.0,21.3945,21.5149,21.387,21.4472,1526500.0
2010-08-26 10:30:00,28.51,28.62,28.49,28.52,939900.0,21.4547,21.5375,21.4396,21.4622,939900.0
2010-08-26 11:00:00,28.52,28.53,28.31,28.4,1722700.0,21.4622,21.4697,21.3042,21.3719,1722700.0
2010-08-26 11:30:00,28.4,28.42,28.29,28.4,1258400.0,21.3719,21.387,21.2891,21.3719,1258400.0
2010-08-26 12:00:00,28.4,28.41,28.33,28.37,253100.0,21.3719,21.3794,21.3192,21.3493,253100.0
2010-08-26 12:30:00,28.38,28.39,28.3,28.37,562900.0,21.3569,21.3644,21.2967,21.3493,562900.0
2010-08-26 13:00:00,28.38,28.39,28.28,28.33,295000.0,21.3569,21.3644,21.2816,21.3192,295000.0
2010-08-26 13:30:00,28.33,28.37,28.27,28.28,386200.0,21.3192,21.3493,21.2741,21.2816,386200.0
2010-08-26 14:00:00,28.27,28.31,28.17,28.19,832100.0,21.2741,21.3042,21.1988,21.2139,832100.0
2010-08-26 14:30:00,28.19,28.2,28.06,28.09,1151000.0,21.2139,21.2214,21.1161,21.1386,1151000.0
2010-08-26 15:00:00,28.09,28.26,28.08,28.19,1165400.0,21.1386,21.2666,21.1311,21.2139,1165400.0
2010-08-26 15:30:00,28.19,28.3,28.13,28.16,5038500.0,21.2139,21.2967,21.1687,21.1913,5038500.0
2010-08-27 09:30:00,28.31,28.43,28.17,28.18,1967200.0,21.3042,21.3945,21.1988,21.2064,1967200.0
2010-08-27 10:00:00,28.19,28.41,27.98,28.4,3520900.0,21.2139,21.3794,21.0559,21.3719,3520900.0
2010-08-27 10:30:00,28.4,28.5,28.32,28.37,1970200.0,21.3719,21.4472,21.3117,21.3493,1970200.0
2010-08-27 11:00:00,28.37,28.67,28.37,28.66,1236800.0,21.3493,21.5751,21.3493,21.5676,1236800.0
2010-08-27 11:30:00,28.66,28.68,28.6,28.62,712400.0,21.5676,21.5826,21.5224,21.5375,712400.0
2010-08-27 12:00:00,28.61,28.67,28.57,28.64,550600.0,21.53,21.5751,21.4999,21.5525,550600.0
2010-08-27 12:30:00,28.64,28.67,28.5,28.52,531800.0,21.5525,21.5751,21.4472,21.4622,531800.0
2010-08-27 13:00:00,28.52,28.62,28.5,28.62,1393000.0,21.4622,21.5375,21.4472,21.5375,1393000.0
2010-08-27 13:30:00,28.62,28.71,28.61,28.71,680700.0,21.5375,21.6052,21.53,21.6052,680700.0
2010-08-27 14:00:00,28.72,28.72,28.61,28.7,1608700.0,21.6127,21.6127,21.53,21.5977,1608700.0
2010-08-27 14:30:00,28.7,28.78,28.69,28.72,751100.0,21.5977,21.6579,21.5902,21.6127,751100.0
2010-08-27 15:00:00,28.72,28.78,28.67,28.77,1258400.0,21.6127,21.6579,21.5751,21.6504,1258400.0
2010-08-27 15:30:00,28.77,28.81,28.72,28.77,3107200.0,21.6504,21.6805,21.6127,21.6504,3107200.0
2010-08-30 09:30:00,28.6,28.77,28.6,28.77,1136600.0,21.5224,21.6504,21.5224,21.6504,1136600.0
2010-08-30 10:00:00,28.77,28.77,28.56,28.59,1492800.0,21.6504,21.6504,21.4923,21.5149,1492800.0
2010-08-30 10:30:00,28.59,28.69,28.53,28.66,2356300.0,21.5149,21.5902,21.4697,21.5676,2356300.0
2010-08-30 11:00:00,28.67,28.68,28.55,28.56,627900.0,21.5751,21.5826,21.4848,21.4923,627900.0
2010-08-30 11:30:00,28.57,28.57,28.43,28.48,1131800.0,21.4999,21.4999,21.3945,21.4321,1131800.0
2010-08-30 12:00:00,28.47,28.51,28.45,28.49,265900.0,21.4246,21.4547,21.4095,21.4396,265900.0
2010-08-30 12:30:00,28.49,28.61,28.48,28.54,642500.0,21.4396,21.53,21.4321,21.4773,642500.0
2010-08-30 13:00:00,28.54,28.58,28.44,28.45,427700.0,21.4773,21.5074,21.402,21.4095,427700.0
2010-08-30 13:30:00,28.45,28.51,28.44,28.47,410300.0,21.4095,21.4547,21.402,21.4246,410300.0
2010-08-30 14:00:00,28.46,28.49,28.4,28.44,880400.0,21.4171,21.4396,21.3719,21.402,880400.0
2010-08-30 14:30:00,28.44,28.49,28.41,28.46,1513100.0,21.402,21.4396,21.3794,21.4171,1513100.0
2010-08-30 15:00:00,28.46,28.48,28.38,28.4,1150900.0,21.4171,21.4321,21.3569,21.3719,1150900.0
2010-08-30 15:30:00,28.4,28.59,28.28,28.28,3113300.0,21.3719,21.5149,21.2816,21.2816,3113300.0
2010-08-31 09:30:00,28.14,28.27,27.99,28.19,1914800.0,21.1763,21.2741,21.0634,21.2139,1914800.0
2010-08-31 10:00:00,28.19,28.43,28.17,28.34,1864900.0,21.2139,21.3945,21.1988,21.3268,1864900.0
2010-08-31 10:30:00,28.34,28.39,28.21,28.36,1993800.0,21.3268,21.3644,21.2289,21.3418,1993800.0
2010-08-31 11:00:00,28.35,28.39,28.24,28.32,1410000.0,21.3343,21.3644,21.2515,21.3117,1410000.0
2010-08-31 11:30:00,28.31,28.43,28.3,28.39,701300.0,21.3042,21.3945,21.2967,21.3644,701300.0
2010-08-31 12:00:00,28.39,28.41,28.33,28.34,539100.0,21.3644,21.3794,21.3192,21.3268,539100.0
2010-08-31 12:30:00,28.34,28.38,28.26,28.26,492400.0,21.3268,21.3569,21.2666,21.2666,492400.0
2010-08-31 13:00:00,28.26,28.34,28.25,28.33,456900.0,21.2666,21.3268,21.259,21.3192,456900.0
2010-08-31 13:30:00,28.33,28.35,28.28,28.3,317400.0,21.3192,21.3343,21.2816,21.2967,317400.0
2010-08-31 14:00:00,28.3,28.36,28.17,28.2,1624700.0,21.2967,21.3418,21.1988,21.2214,1624700.0
2010-08-31 14:30:00,28.21,28.21,28.03,28.08,2537100.0,21.2289,21.2289,21.0935,21.1311,2537100.0
2010-08-31 15:00:00,28.08,28.15,28.05,28.11,1819300.0,21.1311,21.1838,21.1085,21.1537,1819300.0
2010-08-31 15:30:00,28.11,28.28,28.08,28.21,4106900.0,21.1537,21.2816,21.1311,21.2289,4106900.0
2010-09-01 09:30:00,28.65,28.84,28.59,28.82,3038700.0,21.5601,21.703,21.5149,21.688,3038700.0
2010-09-01 10:00:00,28.82,29.27,28.8,29.17,5792600.0,21.688,22.0266,21.6729,21.9514,5792600.0
2010-09-01 10:30:00,29.17,29.28,29.15,29.24,1452700.0,21.9514,22.0341,21.9363,22.004,1452700.0
2010-09-01 11:00:00,29.25,29.26,29.2,29.22,743500.0,22.0116,22.0191,21.9739,21.989,743500.0
2010-09-01 11:30:00,29.23,29.35,29.23,29.31,674000.0,21.9965,22.0868,21.9965,22.0567,674000.0
2010-09-01 12:00:00,29.31,29.32,29.23,29.25,822800.0,22.0567,22.0643,21.9965,22.0116,822800.0
2010-09-01 12:30:00,29.24,29.25,29.21,29.24,437800.0,22.004,22.0116,21.9815,22.004,437800.0
2010-09-01 13:00:00,29.25,29.29,29.23,29.25,542400.0,22.0116,22.0417,21.9965,22.0116,542400.0
2010-09-01 13:30:00,29.25,29.32,29.25,29.28,821600.0,22.0116,22.0643,22.0116,22.0341,821600.0
2010-09-01 14:00:00,29.28,29.3,29.23,29.25,2279100.0,22.0341,22.0492,21.9965,22.0116,2279100.0
2010-09-01 14:30:00,29.25,29.26,29.21,29.25,1068000.0,22.0116,22.0191,21.9815,22.0116,1068000.0
2010-09-01 15:00:00,29.24,29.33,29.21,29.31,4312300.0,22.004,22.0718,21.9815,22.0567,4312300.0
2010-09-01 15:30:00,29.31,29.4,29.27,29.31,5027100.0,22.0567,22.1245,22.0266,22.0567,5027100.0
2010-09-02 09:30:00,29.36,29.51,29.34,29.48,3711700.0,22.0944,22.2072,22.0793,22.1847,3711700.0
2010-09-02 10:00:00,29.48,29.58,29.41,29.5,2085700.0,22.1847,22.2599,22.132,22.1997,2085700.0
2010-09-02 10:30:00,29.5,29.57,29.46,29.55,931100.0,22.1997,22.2524,22.1696,22.2373,931100.0
2010-09-02 11:00:00,29.55,29.59,29.45,29.48,1032600.0,22.2373,22.2674,22.1621,22.1847,1032600.0
2010-09-02 11:30:00,29.48,29.54,29.47,29.51,394400.0,22.1847,22.2298,22.1771,22.2072,394400.0
2010-09-02 12:00:00,29.51,29.57,29.5,29.57,552100.0,22.2072,22.2524,22.1997,22.2524,552100.0
2010-09-02 12:30:00,29.57,29.59,29.5,29.51,255600.0,22.2524,22.2674,22.1997,22.2072,255600.0
2010-09-02 13:00:00,29.5,29.56,29.5,29.53,361200.0,22.1997,22.2449,22.1997,22.2223,361200.0
2010-09-02 13:30:00,29.53,29.58,29.52,29.57,269300.0,22.2223,22.2599,22.2148,22.2524,269300.0
2010-09-02 14:00:00,29.57,29.68,29.56,29.61,637900.0,22.2524,22.3352,22.2449,22.2825,637900.0
2010-09-02 14:30:00,29.62,29.65,29.61,29.64,392400.0,22.29,22.3126,22.2825,22.3051,392400.0
2010-09-02 15:00:00,29.64,29.68,29.61,29.66,725000.0,22.3051,22.3352,22.2825,22.3201,725000.0
2010-09-02 15:30:00,29.67,29.73,29.66,29.7,2207600.0,22.3276,22.3728,22.3201,22.3502,2207600.0
2010-09-03 09:30:00,30.1,30.34,30.05,30.34,3227700.0,22.6512,22.8318,22.6136,22.8318,3227700.0
2010-09-03 10:00:00,30.33,30.33,30.01,30.03,2108800.0,22.8243,22.8243,22.5835,22.5985,2108800.0
2010-09-03 10:30:00,30.03,30.08,29.92,29.99,1369800.0,22.5985,22.6362,22.5158,22.5684,1369800.0
2010-09-03 11:00:00,29.99,30.05,29.92,30.02,868500.0,22.5684,22.6136,22.5158,22.591,868500.0
2010-09-03 11:30:00,30.02,30.05,29.97,30.0,898200.0,22.591,22.6136,22.5534,22.576,898200.0
2010-09-03 12:00:00,30.0,30.04,29.99,30.01,485100.0,22.576,22.6061,22.5684,22.5835,485100.0
2010-09-03 12:30:00,30.01,30.11,30.01,30.1,548700.0,22.5835,22.6588,22.5835,22.6512,548700.0
2010-09-03 13:00:00,30.09,30.13,30.08,30.09,752800.0,22.6437,22.6738,22.6362,22.6437,752800.0
2010-09-03 13:30:00,30.1,30.19,30.08,30.18,501200.0,22.6512,22.719,22.6362,22.7114,501200.0
2010-09-03 14:00:00,30.17,30.18,30.11,30.13,393700.0,22.7039,22.7114,22.6588,22.6738,393700.0
2010-09-03 14:30:00,30.13,30.15,30.04,30.04,666200.0,22.6738,22.6889,22.6061,22.6061,666200.0
2010-09-03 15:00:00,30.05,30.11,30.03,30.1,951300.0,22.6136,22.6588,22.5985,22.6512,951300.0
2010-09-03 15:30:00,30.1,30.14,30.05,30.13,2477600.0,22.6512,22.6813,22.6136,22.6738,2477600.0
2010-09-07 09:30:00,29.94,30.01,29.77,29.77,1853600.0,22.5308,22.5835,22.4029,22.4029,1853600.0
2010-09-07 10:00:00,29.77,29.89,29.77,29.89,998400.0,22.4029,22.4932,22.4029,22.4932,998400.0
2010-09-07 10:30:00,29.89,29.89,29.82,29.87,833000.0,22.4932,22.4932,22.4405,22.4781,833000.0
2010-09-07 11:00:00,29.87,29.94,29.82,29.94,1019400.0,22.4781,22.5308,22.4405,22.5308,1019400.0
2010-09-07 11:30:00,29.95,29.98,29.88,29.98,1059100.0,22.5383,22.5609,22.4857,22.5609,1059100.0
2010-09-07 12:00:00,29.98,29.98,29.87,29.9,989900.0,22.5609,22.5609,22.4781,22.5007,989900.0
2010-09-07 12:30:00,29.89,29.91,29.86,29.88,349300.0,22.4932,22.5082,22.4706,22.4857,349300.0
2010-09-07 13:00:00,29.88,29.91,29.84,29.89,776900.0,22.4857,22.5082,22.4556,22.4932,776900.0
2010-09-07 13:30:00,29.88,29.96,29.88,29.95,449100.0,22.4857,22.5459,22.4857,22.5383,449100.0
2010-09-07 14:00:00,29.96,29.99,29.91,29.94,1220800.0,22.5459,22.5684,22.5082,22.5308,1220800.0
2010-09-07 14:30:00,29.94,29.94,29.83,29.86,672400.0,22.5308,22.5308,22.448,22.4706,672400.0
2010-09-07 15:00:00,29.86,29.88,29.83,29.87,668400.0,22.4706,22.4857,22.448,22.4781,668400.0
2010-09-07 15:30:00,29.86,29.92,29.8,29.85,3370400.0,22.4706,22.5158,22.4255,22.4631,3370400.0
2010-09-08 09:30:00,29.9,30.06,29.85,30.04,1142100.0,22.5007,22.6211,22.4631,22.6061,1142100.0
2010-09-08 10:00:00,30.04,30.19,30.04,30.16,1103700.0,22.6061,22.719,22.6061,22.6964,1103700.0
2010-09-08 10:30:00,30.15,30.26,30.14,30.2,688000.0,22.6889,22.7716,22.6813,22.7265,688000.0
2010-09-08 11:00:00,30.2,30.27,30.2,30.22,292000.0,22.7265,22.7792,22.7265,22.7415,292000.0
2010-09-08 11:30:00,30.22,30.25,30.17,30.22,698600.0,22.7415,22.7641,22.7039,22.7415,698600.0
2010-09-08 12:00:00,30.22,30.25,30.19,30.25,295400.0,22.7415,22.7641,22.719,22.7641,295400.0
2010-09-08 12:30:00,30.25,30.33,30.23,30.29,691500.0,22.7641,22.8243,22.7491,22.7942,691500.0
2010-09-08 13:00:00,30.29,30.3,30.23,30.25,265800.0,22.7942,22.8017,22.7491,22.7641,265800.0
2010-09-08 13:30:00,30.26,30.27,30.14,30.19,1064200.0,22.7716,22.7792,22.6813,22.719,1064200.0
2010-09-08 14:00:00,30.18,30.21,30.08,30.18,1180000.0,22.7114,22.734,22.6362,22.7114,1180000.0
2010-09-08 14:30:00,30.19,30.24,30.17,30.21,395600.0,22.719,22.7566,22.7039,22.734,395600.0
2010-09-08 15:00:00,30.21,30.27,30.15,30.15,1014500.0,22.734,22.7792,22.6889,22.6889,1014500.0
2010-09-08 15:30:00,30.16,30.23,30.1,30.15,3283400.0,22.6964,22.7491,22.6512,22.6889,3283400.0
2010-09-09 09:30:00,30.45,30.58,30.34,30.39,1270900.0,22.9146,23.0124,22.8318,22.8695,1270900.0
2010-09-09 10:00:00,30.39,30.4,30.23,30.3,1287600.0,22.8695,22.877,22.7491,22.8017,1287600.0
2010-09-09 10:30:00,30.3,30.31,30.21,30.21,587600.0,22.8017,22.8093,22.734,22.734,587600.0
2010-09-09 11:00:00,30.21,30.32,30.21,30.31,476100.0,22.734,22.8168,22.734,22.8093,476100.0
2010-09-09 11:30:00,30.3,30.34,30.25,30.26,329700.0,22.8017,22.8318,22.7641,22.7716,329700.0
2010-09-09 12:00:00,30.27,30.3,30.25,30.29,236600.0,22.7792,22.8017,22.7641,22.7942,236600.0
2010-09-09 12:30:00,30.3,30.3,30.15,30.15,880500.0,22.8017,22.8017,22.6889,22.6889,880500.0
2010-09-09 13:00:00,30.14,30.18,30.07,30.07,561400.0,22.6813,22.7114,22.6286,22.6286,561400.0
2010-09-09 13:30:00,30.08,30.14,30.02,30.05,1363000.0,22.6362,22.6813,22.591,22.6136,1363000.0
2010-09-09 14:00:00,30.05,30.09,30.0,30.02,371500.0,22.6136,22.6437,22.576,22.591,371500.0
2010-09-09 14:30:00,30.02,30.11,30.02,30.11,402700.0,22.591,22.6588,22.591,22.6588,402700.0
2010-09-09 15:00:00,30.11,30.19,30.1,30.19,413000.0,22.6588,22.719,22.6512,22.719,413000.0
2010-09-09 15:30:00,30.19,30.23,30.13,30.15,1430700.0,22.719,22.7491,22.6738,22.6889,1430700.0
2010-09-10 09:30:00,30.21,30.33,30.15,30.28,1076200.0,22.734,22.8243,22.6889,22.7867,1076200.0
2010-09-10 10:00:00,30.28,30.4,30.26,30.39,798700.0,22.7867,22.877,22.7716,22.8695,798700.0
2010-09-10 10:30:00,30.4,30.45,30.4,30.44,649100.0,22.877,22.9146,22.877,22.9071,649100.0
2010-09-10 11:00:00,30.45,30.46,30.37,30.45,1038100.0,22.9146,22.9221,22.8544,22.9146,1038100.0
2010-09-10 11:30:00,30.45,30.46,30.3,30.32,685700.0,22.9146,22.9221,22.8017,22.8168,685700.0
2010-09-10 12:00:00,30.32,30.35,30.28,30.33,575400.0,22.8168,22.8394,22.7867,22.8243,575400.0
2010-09-10 12:30:00,30.33,30.35,30.29,30.32,478800.0,22.8243,22.8394,22.7942,22.8168,478800.0
2010-09-10 13:00:00,30.32,30.35,30.32,30.35,541900.0,22.8168,22.8394,22.8168,22.8394,541900.0
2010-09-10 13:30:00,30.34,30.39,30.34,30.35,351100.0,22.8318,22.8695,22.8318,22.8394,351100.0
2010-09-10 14:00:00,30.36,30.41,30.34,30.4,473900.0,22.8469,22.8845,22.8318,22.877,473900.0
2010-09-10 14:30:00,30.41,30.42,30.37,30.39,597200.0,22.8845,22.892,22.8544,22.8695,597200.0
2010-09-10 15:00:00,30.4,30.44,30.38,30.44,839200.0,22.877,22.9071,22.8619,22.9071,839200.0
2010-09-10 15:30:00,30.44,30.45,30.35,30.4,2437300.0,22.9071,22.9146,22.8394,22.877,2437300.0
2010-09-13 09:30:00,30.73,30.8,30.68,30.69,2500500.0,23.1253,23.178,23.0877,23.0952,2500500.0
2010-09-13 10:00:00,30.69,30.8,30.67,30.75,1255600.0,23.0952,23.178,23.0802,23.1404,1255600.0
2010-09-13 10:30:00,30.76,30.83,30.76,30.79,712900.0,23.1479,23.2006,23.1479,23.1705,712900.0
2010-09-13 11:00:00,30.78,30.79,30.76,30.77,851900.0,23.1629,23.1705,23.1479,23.1554,851900.0
2010-09-13 11:30:00,30.77,30.78,30.69,30.72,844800.0,23.1554,23.1629,23.0952,23.1178,844800.0
2010-09-13 12:00:00,30.71,30.72,30.54,30.57,729100.0,23.1103,23.1178,22.9823,23.0049,729100.0
2010-09-13 12:30:00,30.57,30.64,30.54,30.6,577900.0,23.0049,23.0576,22.9823,23.0275,577900.0
2010-09-13 13:00:00,30.59,30.68,30.59,30.67,244800.0,23.02,23.0877,23.02,23.0802,244800.0
2010-09-13 13:30:00,30.66,30.68,30.65,30.66,490100.0,23.0726,23.0877,23.0651,23.0726,490100.0
2010-09-13 14:00:00,30.66,30.7,30.6,30.69,542200.0,23.0726,23.1027,23.0275,23.0952,542200.0
2010-09-13 14:30:00,30.69,30.7,30.67,30.69,414100.0,23.0952,23.1027,23.0802,23.0952,414100.0
2010-09-13 15:00:00,30.69,30.72,30.66,30.71,762200.0,23.0952,23.1178,23.0726,23.1103,762200.0
2010-09-13 15:30:00,30.71,30.76,30.68,30.69,2332900.0,23.1103,23.1479,23.0877,23.0952,2332900.0
2010-09-14 09:30:00,30.64,30.68,30.5,30.57,1667400.0,23.0576,23.0877,22.9522,23.0049,1667400.0
2010-09-14 10:00:00,30.58,30.67,30.54,30.65,905200.0,23.0124,23.0802,22.9823,23.0651,905200.0
2010-09-14 10:30:00,30.65,30.72,30.61,30.69,1379100.0,23.0651,23.1178,23.035,23.0952,1379100.0
2010-09-14 11:00:00,30.68,30.76,30.68,30.71,788800.0,23.0877,23.1479,23.0877,23.1103,788800.0
2010-09-14 11:30:00,30.72,30.77,30.69,30.77,1005700.0,23.1178,23.1554,23.0952,23.1554,1005700.0
2010-09-14 12:00:00,30.76,30.79,30.73,30.78,1139600.0,23.1479,23.1705,23.1253,23.1629,1139600.0
2010-09-14 12:30:00,30.77,30.77,30.68,30.68,1016500.0,23.1554,23.1554,23.0877,23.0877,1016500.0
2010-09-14 13:00:00,30.67,30.7,30.64,30.67,563900.0,23.0802,23.1027,23.0576,23.0802,563900.0
2010-09-14 13:30:00,30.67,30.71,30.59,30.62,984200.0,23.0802,23.1103,23.02,23.0425,984200.0
2010-09-14 14:00:00,30.62,30.65,30.61,30.63,376600.0,23.0425,23.0651,23.035,23.0501,376600.0
2010-09-14 14:30:00,30.63,30.71,30.61,30.68,872000.0,23.0501,23.1103,23.035,23.0877,872000.0
2010-09-14 15:00:00,30.68,30.72,30.67,30.69,589400.0,23.0877,23.1178,23.0802,23.0952,589400.0
2010-09-14 15:30:00,30.69,30.75,30.6,30.6,2443000.0,23.0952,23.1404,23.0275,23.0275,2443000.0
2010-09-15 09:30:00,30.49,30.5,30.34,30.47,2945100.0,22.9447,22.9522,22.8318,22.9297,2945100.0
2010-09-15 10:00:00,30.46,30.58,30.44,30.52,3592100.0,22.9221,23.0124,22.9071,22.9673,3592100.0
2010-09-15 10:30:00,30.52,30.59,30.49,30.59,677000.0,22.9673,23.02,22.9447,23.02,677000.0
2010-09-15 11:00:00,30.59,30.59,30.47,30.52,732000.0,23.02,23.02,22.9297,22.9673,732000.0
2010-09-15 11:30:00,30.52,30.57,30.5,30.56,455100.0,22.9673,23.0049,22.9522,22.9974,455100.0
2010-09-15 12:00:00,30.56,30.57,30.51,30.54,244100.0,22.9974,23.0049,22.9598,22.9823,244100.0
2010-09-15 12:30:00,30.54,30.56,30.51,30.53,228200.0,22.9823,22.9974,22.9598,22.9748,228200.0
2010-09-15 13:00:00,30.53,30.6,30.53,30.55,362500.0,22.9748,23.0275,22.9748,22.9899,362500.0
2010-09-15 13:30:00,30.54,30.58,30.52,30.58,288700.0,22.9823,23.0124,22.9673,23.0124,288700.0
2010-09-15 14:00:00,30.58,30.59,30.52,30.53,487300.0,23.0124,23.02,22.9673,22.9748,487300.0
2010-09-15 14:30:00,30.52,30.55,30.47,30.53,1040700.0,22.9673,22.9899,22.9297,22.9748,1040700.0
2010-09-15 15:00:00,30.53,30.68,30.52,30.67,906600.0,22.9748,23.0877,22.9673,23.0802,906600.0
2010-09-15 15:30:00,30.67,30.68,30.59,30.62,2380600.0,23.0802,23.0877,23.02,23.0425,2380600.0
2010-09-16 09:30:00,30.54,30.61,30.43,30.52,2625900.0,22.9823,23.035,22.8996,22.9673,2625900.0
2010-09-16 10:00:00,30.51,30.62,30.4,30.49,3186700.0,22.9598,23.0425,22.877,22.9447,3186700.0
2010-09-16 10:30:00,30.49,30.56,30.44,30.53,1487900.0,22.9447,22.9974,22.9071,22.9748,1487900.0
2010-09-16 11:00:00,30.53,30.56,30.47,30.49,858500.0,22.9748,22.9974,22.9297,22.9447,858500.0
2010-09-16 11:30:00,30.49,30.51,30.46,30.48,636700.0,22.9447,22.9598,22.9221,22.9372,636700.0
2010-09-16 12:00:00,30.49,30.52,30.45,30.51,576600.0,22.9447,22.9673,22.9146,22.9598,576600.0
2010-09-16 12:30:00,30.51,30.58,30.51,30.56,1495100.0,22.9598,23.0124,22.9598,22.9974,1495100.0
2010-09-16 13:00:00,30.56,30.56,30.46,30.51,436800.0,22.9974,22.9974,22.9221,22.9598,436800.0
2010-09-16 13:30:00,30.5,30.5,30.44,30.46,369000.0,22.9522,22.9522,22.9071,22.9221,369000.0
2010-09-16 14:00:00,30.47,30.55,30.46,30.53,555400.0,22.9297,22.9899,22.9221,22.9748,555400.0
2010-09-16 14:30:00,30.53,30.56,30.5,30.51,465300.0,22.9748,22.9974,22.9522,22.9598,465300.0
2010-09-16 15:00:00,30.52,30.59,30.51,30.57,793200.0,22.9673,23.02,22.9598,23.0049,793200.0
2010-09-16 15:30:00,30.57,30.6,30.51,30.57,3227700.0,23.0049,23.0275,22.9598,23.0049,3227700.0
2010-09-17 09:30:00,30.58,30.66,30.34,30.4,2798900.0,23.1287,23.1892,22.9472,22.9926,2798900.0
2010-09-17 10:00:00,30.4,30.49,30.32,30.48,2025100.0,22.9926,23.0606,22.9321,23.0531,2025100.0
2010-09-17 10:30:00,30.47,30.58,30.43,30.55,924200.0,23.0455,23.1287,23.0153,23.106,924200.0
2010-09-17 11:00:00,30.54,30.65,30.54,30.56,963800.0,23.0985,23.1817,23.0985,23.1136,963800.0
2010-09-17 11:30:00,30.55,30.61,30.53,30.59,869300.0,23.106,23.1514,23.0909,23.1363,869300.0
2010-09-17 12:00:00,30.59,30.64,30.58,30.64,410900.0,23.1363,23.1741,23.1287,23.1741,410900.0
2010-09-17 12:30:00,30.65,30.66,30.59,30.6,942200.0,23.1817,23.1892,23.1363,23.1438,942200.0
2010-09-17 13:00:00,30.6,30.64,30.57,30.62,555800.0,23.1438,23.1741,23.1211,23.159,555800.0
2010-09-17 13:30:00,30.62,30.7,30.61,30.68,1099800.0,23.159,23.2195,23.1514,23.2043,1099800.0
2010-09-17 14:00:00,30.68,30.72,30.67,30.7,679700.0,23.2043,23.2346,23.1968,23.2195,679700.0
2010-09-17 14:30:00,30.7,30.75,30.69,30.7,714200.0,23.2195,23.2573,23.2119,23.2195,714200.0
2010-09-17 15:00:00,30.7,30.7,30.6,30.6,1307300.0,23.2195,23.2195,23.1438,23.1438,1307300.0
2010-09-17 15:30:00,30.59,30.7,30.59,30.68,3129600.0,23.1363,23.2195,23.1363,23.2043,3129600.0
2010-09-20 09:30:00,30.87,30.87,30.67,30.84,2099500.0,23.348,23.348,23.1968,23.3254,2099500.0
2010-09-20 10:00:00,30.84,31.07,30.78,31.01,1826400.0,23.3254,23.4993,23.28,23.4539,1826400.0
2010-09-20 10:30:00,31.01,31.09,31.0,31.08,1763500.0,23.4539,23.5144,23.4464,23.5069,1763500.0
2010-09-20 11:00:00,31.08,31.1,31.02,31.03,513200.0,23.5069,23.522,23.4615,23.4691,513200.0
2010-09-20 11:30:00,31.04,31.07,30.98,30.98,907400.0,23.4766,23.4993,23.4312,23.4312,907400.0
2010-09-20 12:00:00,30.98,30.99,30.93,30.93,598100.0,23.4312,23.4388,23.3934,23.3934,598100.0
2010-09-20 12:30:00,30.93,31.02,30.92,31.0,1517500.0,23.3934,23.4615,23.3859,23.4464,1517500.0
2010-09-20 13:00:00,31.0,31.01,30.94,31.0,377100.0,23.4464,23.4539,23.401,23.4464,377100.0
2010-09-20 13:30:00,31.0,31.04,30.97,31.02,555500.0,23.4464,23.4766,23.4237,23.4615,555500.0
2010-09-20 14:00:00,31.02,31.09,31.0,31.08,647100.0,23.4615,23.5144,23.4464,23.5069,647100.0
2010-09-20 14:30:00,31.08,31.15,31.07,31.14,851500.0,23.5069,23.5598,23.4993,23.5523,851500.0
2010-09-20 15:00:00,31.14,31.18,31.11,31.14,1566000.0,23.5523,23.5825,23.5296,23.5523,1566000.0
2010-09-20 15:30:00,31.13,31.21,31.13,31.16,2355800.0,23.5447,23.6052,23.5447,23.5674,2355800.0
2010-09-21 09:30:00,31.15,31.24,31.13,31.17,1766900.0,23.5598,23.6279,23.5447,23.5749,1766900.0
2010-09-21 10:00:00,31.17,31.28,31.17,31.24,850500.0,23.5749,23.6581,23.5749,23.6279,850500.0
2010-09-21 10:30:00,31.24,31.28,31.22,31.23,602300.0,23.6279,23.6581,23.6128,23.6203,602300.0
2010-09-21 11:00:00,31.23,31.26,31.17,31.17,781200.0,23.6203,23.643,23.5749,23.5749,781200.0
2010-09-21 11:30:00,31.17,31.21,31.14,31.2,553000.0,23.5749,23.6052,23.5523,23.5976,553000.0
2010-09-21 12:00:00,31.2,31.22,31.15,31.15,463400.0,23.5976,23.6128,23.5598,23.5598,463400.0
2010-09-21 12:30:00,31.15,31.21,31.15,31.21,618800.0,23.5598,23.6052,23.5598,23.6052,618800.0
2010-09-21 13:00:00,31.21,31.23,31.17,31.2,903700.0,23.6052,23.6203,23.5749,23.5976,903700.0
2010-09-21 13:30:00,31.2,31.23,31.17,31.22,479500.0,23.5976,23.6203,23.5749,23.6128,479500.0
2010-09-21 14:00:00,31.22,31.38,31.08,31.31,3942400.0,23.6128,23.7338,23.5069,23.6808,3942400.0
2010-09-21 14:30:00,31.31,31.46,31.28,31.36,2828300.0,23.6808,23.7943,23.6581,23.7187,2828300.0
2010-09-21 15:00:00,31.36,31.37,31.26,31.3,2539400.0,23.7187,23.7262,23.643,23.6733,2539400.0
2010-09-21 15:30:00,31.3,31.3,31.14,31.21,6316300.0,23.6733,23.6733,23.5523,23.6052,6316300.0
2010-09-22 09:30:00,31.18,31.37,31.14,31.29,2587000.0,23.5825,23.7262,23.5523,23.6657,2587000.0
2010-09-22 10:00:00,31.28,31.3,31.13,31.15,1987700.0,23.6581,23.6733,23.5447,23.5598,1987700.0
2010-09-22 10:30:00,31.15,31.21,31.07,31.2,1844100.0,23.5598,23.6052,23.4993,23.5976,1844100.0
2010-09-22 11:00:00,31.2,31.23,30.97,31.02,1260100.0,23.5976,23.6203,23.4237,23.4615,1260100.0
2010-09-22 11:30:00,31.01,31.07,30.99,31.04,1168500.0,23.4539,23.4993,23.4388,23.4766,1168500.0
2010-09-22 12:00:00,31.05,31.1,31.03,31.05,734000.0,23.4842,23.522,23.4691,23.4842,734000.0
2010-09-22 12:30:00,31.05,31.06,30.97,30.99,713200.0,23.4842,23.4918,23.4237,23.4388,713200.0
2010-09-22 13:00:00,30.99,31.03,30.93,31.0,417000.0,23.4388,23.4691,23.3934,23.4464,417000.0
2010-09-22 13:30:00,31.01,31.1,31.01,31.06,577300.0,23.4539,23.522,23.4539,23.4918,577300.0
2010-09-22 14:00:00,31.07,31.08,31.01,31.05,1356900.0,23.4993,23.5069,23.4539,23.4842,1356900.0
2010-09-22 14:30:00,31.06,31.16,31.05,31.15,1576000.0,23.4918,23.5674,23.4842,23.5598,1576000.0
2010-09-22 15:00:00,31.16,31.16,31.01,31.04,1662200.0,23.5674,23.5674,23.4539,23.4766,1662200.0
2010-09-22 15:30:00,31.03,31.1,31.02,31.06,2272000.0,23.4691,23.522,23.4615,23.4918,2272000.0
2010-09-23 09:30:00,30.77,30.78,30.62,30.67,1948100.0,23.2724,23.28,23.159,23.1968,1948100.0
2010-09-23 10:00:00,30.67,30.88,30.67,30.87,2036500.0,23.1968,23.3556,23.1968,23.348,2036500.0
2010-09-23 10:30:00,30.88,30.96,30.86,30.87,1172900.0,23.3556,23.4161,23.3405,23.348,1172900.0
2010-09-23 11:00:00,30.87,30.93,30.85,30.93,497900.0,23.348,23.3934,23.3329,23.3934,497900.0
2010-09-23 11:30:00,30.93,31.01,30.93,30.93,973700.0,23.3934,23.4539,23.3934,23.3934,973700.0
2010-09-23 12:00:00,30.93,30.94,30.9,30.91,833800.0,23.3934,23.401,23.3707,23.3783,833800.0
2010-09-23 12:30:00,30.91,30.92,30.87,30.92,740700.0,23.3783,23.3859,23.348,23.3859,740700.0
2010-09-23 13:00:00,30.91,30.93,30.85,30.86,333700.0,23.3783,23.3934,23.3329,23.3405,333700.0
2010-09-23 13:30:00,30.87,30.91,30.83,30.84,643700.0,23.348,23.3783,23.3178,23.3254,643700.0
2010-09-23 14:00:00,30.85,30.89,30.84,30.85,367900.0,23.3329,23.3632,23.3254,23.3329,367900.0
2010-09-23 14:30:00,30.84,30.87,30.71,30.72,1785200.0,23.3254,23.348,23.227,23.2346,1785200.0
2010-09-23 15:00:00,30.73,30.75,30.59,30.6,2228200.0,23.2422,23.2573,23.1363,23.1438,2228200.0
2010-09-23 15:30:00,30.59,30.63,30.51,30.6,3298200.0,23.1363,23.1665,23.0758,23.1438,3298200.0
2010-09-24 09:30:00,31.19,31.29,30.98,31.26,4459000.0,23.5901,23.6657,23.4312,23.643,4459000.0
2010-09-24 10:00:00,31.25,31.37,31.2,31.35,1350000.0,23.6355,23.7262,23.5976,23.7111,1350000.0
2010-09-24 10:30:00,31.36,31.41,31.31,31.32,1397100.0,23.7187,23.7565,23.6808,23.6884,1397100.0
2010-09-24 11:00:00,31.32,31.39,31.3,31.34,725200.0,23.6884,23.7413,23.6733,23.7035,725200.0
2010-09-24 11:30:00,31.33,31.36,31.3,31.35,769100.0,23.696,23.7187,23.6733,23.7111,769100.0
2010-09-24 12:00:00,31.35,31.36,31.32,31.36,287900.0,23.7111,23.7187,23.6884,23.7187,287900.0
2010-09-24 12:30:00,31.36,31.43,31.33,31.42,1304500.0,23.7187,23.7716,23.696,23.764,1304500.0
2010-09-24 13:00:00,31.41,31.43,31.39,31.41,388800.0,23.7565,23.7716,23.7413,23.7565,388800.0
2010-09-24 13:30:00,31.4,31.45,31.39,31.4,638900.0,23.7489,23.7867,23.7413,23.7489,638900.0
2010-09-24 14:00:00,31.4,31.42,31.35,31.39,261300.0,23.7489,23.764,23.7111,23.7413,261300.0
2010-09-24 14:30:00,31.39,31.45,31.38,31.44,760500.0,23.7413,23.7867,23.7338,23.7792,760500.0
2010-09-24 15:00:00,31.45,31.46,31.4,31.42,798400.0,23.7867,23.7943,23.7489,23.764,798400.0
2010-09-24 15:30:00,31.41,31.48,31.4,31.45,2466200.0,23.7565,23.8094,23.7489,23.7867,2466200.0
2010-09-27 09:30:00,31.46,31.48,31.27,31.3,1105000.0,23.7943,23.8094,23.6506,23.6733,1105000.0
2010-09-27 10:00:00,31.31,31.37,31.24,31.36,832900.0,23.6808,23.7262,23.6279,23.7187,832900.0
2010-09-27 10:30:00,31.36,31.41,31.31,31.38,674400.0,23.7187,23.7565,23.6808,23.7338,674400.0
2010-09-27 11:00:00,31.38,31.39,31.27,31.32,652300.0,23.7338,23.7413,23.6506,23.6884,652300.0
2010-09-27 11:30:00,31.33,31.35,31.26,31.26,1002200.0,23.696,23.7111,23.643,23.643,1002200.0
2010-09-27 12:00:00,31.27,31.31,31.25,31.3,675600.0,23.6506,23.6808,23.6355,23.6733,675600.0
2010-09-27 12:30:00,31.3,31.3,31.26,31.28,333700.0,23.6733,23.6733,23.643,23.6581,333700.0
2010-09-27 13:00:00,31.27,31.32,31.24,31.29,541600.0,23.6506,23.6884,23.6279,23.6657,541600.0
2010-09-27 13:30:00,31.28,31.4,31.28,31.37,734800.0,23.6581,23.7489,23.6581,23.7262,734800.0
2010-09-27 14:00:00,31.36,31.39,31.34,31.39,327500.0,23.7187,23.7413,23.7035,23.7413,327500.0
2010-09-27 14:30:00,31.39,31.42,31.34,31.35,475800.0,23.7413,23.764,23.7035,23.7111,475800.0
2010-09-27 15:00:00,31.34,31.36,31.31,31.34,357800.0,23.7035,23.7187,23.6808,23.7035,357800.0
2010-09-27 15:30:00,31.34,31.34,31.19,31.23,2085100.0,23.7035,23.7035,23.5901,23.6203,2085100.0
2010-09-28 09:30:00,31.28,31.32,30.96,31.03,2105800.0,23.6581,23.6884,23.4161,23.4691,2105800.0
2010-09-28 10:00:00,31.03,31.06,30.84,31.04,2440200.0,23.4691,23.4918,23.3254,23.4766,2440200.0
2010-09-28 10:30:00,31.04,31.15,31.04,31.13,586300.0,23.4766,23.5598,23.4766,23.5447,586300.0
2010-09-28 11:00:00,31.13,31.25,31.09,31.22,883200.0,23.5447,23.6355,23.5144,23.6128,883200.0
2010-09-28 11:30:00,31.22,31.3,31.15,31.16,1775200.0,23.6128,23.6733,23.5598,23.5674,1775200.0
2010-09-28 12:00:00,31.16,31.24,31.07,31.2,1986500.0,23.5674,23.6279,23.4993,23.5976,1986500.0
2010-09-28 12:30:00,31.2,31.24,31.17,31.21,226300.0,23.5976,23.6279,23.5749,23.6052,226300.0
2010-09-28 13:00:00,31.22,31.23,31.11,31.18,301700.0,23.6128,23.6203,23.5296,23.5825,301700.0
2010-09-28 13:30:00,31.19,31.35,31.19,31.35,1228700.0,23.5901,23.7111,23.5901,23.7111,1228700.0
2010-09-28 14:00:00,31.35,31.36,31.27,31.27,431000.0,23.7111,23.7187,23.6506,23.6506,431000.0
2010-09-28 14:30:00,31.27,31.29,31.18,31.24,930200.0,23.6506,23.6657,23.5825,23.6279,930200.0
2010-09-28 15:00:00,31.24,31.35,31.21,31.3,2193300.0,23.6279,23.7111,23.6052,23.6733,2193300.0
2010-09-28 15:30:00,31.3,31.48,31.3,31.41,2774400.0,23.6733,23.8094,23.6733,23.7565,2774400.0
2010-09-29 09:30:00,31.3,31.38,31.21,31.26,1098700.0,23.6733,23.7338,23.6052,23.643,1098700.0
2010-09-29 10:00:00,31.26,31.38,31.21,31.27,1939600.0,23.643,23.7338,23.6052,23.6506,1939600.0
2010-09-29 10:30:00,31.27,31.35,31.24,31.29,757300.0,23.6506,23.7111,23.6279,23.6657,757300.0
2010-09-29 11:00:00,31.3,31.39,31.29,31.38,690800.0,23.6733,23.7413,23.6657,23.7338,690800.0
2010-09-29 11:30:00,31.38,31.45,31.37,31.42,541400.0,23.7338,23.7867,23.7262,23.764,541400.0
2010-09-29 12:00:00,31.42,31.47,31.4,31.44,1324000.0,23.764,23.8018,23.7489,23.7792,1324000.0
2010-09-29 12:30:00,31.44,31.45,31.4,31.41,291800.0,23.7792,23.7867,23.7489,23.7565,291800.0
2010-09-29 13:00:00,31.41,31.42,31.36,31.36,273900.0,23.7565,23.764,23.7187,23.7187,273900.0
2010-09-29 13:30:00,31.36,31.43,31.33,31.4,840200.0,23.7187,23.7716,23.696,23.7489,840200.0
2010-09-29 14:00:00,31.41,31.48,31.41,31.43,662900.0,23.7565,23.8094,23.7565,23.7716,662900.0
2010-09-29 14:30:00,31.43,31.51,31.43,31.5,347800.0,23.7716,23.8321,23.7716,23.8245,347800.0
2010-09-29 15:00:00,31.5,31.5,31.31,31.36,1070200.0,23.8245,23.8245,23.6808,23.7187,1070200.0
2010-09-29 15:30:00,31.36,31.41,31.3,31.41,1994800.0,23.7187,23.7565,23.6733,23.7565,1994800.0
2010-09-30 09:30:00,31.6,31.91,31.6,31.76,4625000.0,23.9002,24.1346,23.9002,24.0212,4625000.0
2010-09-30 10:00:00,31.76,31.76,31.57,31.63,2238400.0,24.0212,24.0212,23.8775,23.9229,2238400.0
2010-09-30 10:30:00,31.64,31.72,31.47,31.47,2184800.0,23.9304,23.9909,23.8018,23.8018,2184800.0
2010-09-30 11:00:00,31.46,31.5,31.2,31.22,4240400.0,23.7943,23.8245,23.5976,23.6128,4240400.0
2010-09-30 11:30:00,31.22,31.31,31.18,31.27,1995700.0,23.6128,23.6808,23.5825,23.6506,1995700.0
2010-09-30 12:00:00,31.26,31.27,31.15,31.22,911400.0,23.643,23.6506,23.5598,23.6128,911400.0
2010-09-30 12:30:00,31.21,31.36,31.2,31.35,1322100.0,23.6052,23.7187,23.5976,23.7111,1322100.0
2010-09-30 13:00:00,31.35,31.38,31.31,31.36,436800.0,23.7111,23.7338,23.6808,23.7187,436800.0
2010-09-30 13:30:00,31.36,31.38,31.3,31.33,486800.0,23.7187,23.7338,23.6733,23.696,486800.0
2010-09-30 14:00:00,31.34,31.36,31.25,31.32,323700.0,23.7035,23.7187,23.6355,23.6884,323700.0
2010-09-30 14:30:00,31.32,31.43,31.31,31.39,487600.0,23.6884,23.7716,23.6808,23.7413,487600.0
2010-09-30 15:00:00,31.38,31.4,31.3,31.38,869800.0,23.7338,23.7489,23.6733,23.7338,869800.0
2010-09-30 15:30:00,31.39,31.41,31.27,31.28,1670200.0,23.7413,23.7565,23.6506,23.6581,1670200.0
2010-10-01 09:30:00,31.54,31.57,31.45,31.55,2553000.0,23.8548,23.8775,23.7867,23.8624,2553000.0
2010-10-01 10:00:00,31.55,31.61,31.27,31.31,2069500.0,23.8624,23.9077,23.6506,23.6808,2069500.0
2010-10-01 10:30:00,31.29,31.36,31.2,31.33,1557600.0,23.6657,23.7187,23.5976,23.696,1557600.0
2010-10-01 11:00:00,31.33,31.36,31.23,31.26,780600.0,23.696,23.7187,23.6203,23.643,780600.0
2010-10-01 11:30:00,31.25,31.39,31.22,31.35,647800.0,23.6355,23.7413,23.6128,23.7111,647800.0
2010-10-01 12:00:00,31.35,31.35,31.3,31.32,261800.0,23.7111,23.7111,23.6733,23.6884,261800.0
2010-10-01 12:30:00,31.32,31.32,31.25,31.3,611500.0,23.6884,23.6884,23.6355,23.6733,611500.0
2010-10-01 13:00:00,31.29,31.37,31.29,31.33,637700.0,23.6657,23.7262,23.6657,23.696,637700.0
2010-10-01 13:30:00,31.33,31.34,31.22,31.26,294600.0,23.696,23.7035,23.6128,23.643,294600.0
2010-10-01 14:00:00,31.26,31.35,31.26,31.33,343400.0,23.643,23.7111,23.643,23.696,343400.0
2010-10-01 14:30:00,31.33,31.37,31.32,31.35,254100.0,23.696,23.7262,23.6884,23.7111,254100.0
2010-10-01 15:00:00,31.36,31.39,31.31,31.32,1042900.0,23.7187,23.7413,23.6808,23.6884,1042900.0
2010-10-01 15:30:00,31.31,31.35,31.28,31.33,1462800.0,23.6808,23.7111,23.6581,23.696,1462800.0
2010-10-04 09:30:00,31.16,31.45,31.16,31.29,3274300.0,23.5674,23.7867,23.5674,23.6657,3274300.0
2010-10-04 10:00:00,31.29,31.34,31.18,31.25,819400.0,23.6657,23.7035,23.5825,23.6355,819400.0
2010-10-04 10:30:00,31.25,31.28,31.1,31.16,1034200.0,23.6355,23.6581,23.522,23.5674,1034200.0
2010-10-04 11:00:00,31.16,31.16,30.91,30.95,1302000.0,23.5674,23.5674,23.3783,23.4086,1302000.0
2010-10-04 11:30:00,30.95,31.01,30.89,30.89,468600.0,23.4086,23.4539,23.3632,23.3632,468600.0
2010-10-04 12:00:00,30.88,30.88,30.79,30.86,923400.0,23.3556,23.3556,23.2875,23.3405,923400.0
2010-10-04 12:30:00,30.87,30.9,30.83,30.9,380500.0,23.348,23.3707,23.3178,23.3707,380500.0
2010-10-04 13:00:00,30.91,30.97,30.89,30.94,407700.0,23.3783,23.4237,23.3632,23.401,407700.0
2010-10-04 13:30:00,30.95,30.95,30.87,30.92,827200.0,23.4086,23.4086,23.348,23.3859,827200.0
2010-10-04 14:00:00,30.93,30.93,30.83,30.87,391300.0,23.3934,23.3934,23.3178,23.348,391300.0
2010-10-04 14:30:00,30.86,30.92,30.85,30.89,1095400.0,23.3405,23.3859,23.3329,23.3632,1095400.0
2010-10-04 15:00:00,30.89,31.0,30.87,30.96,1352700.0,23.3632,23.4464,23.348,23.4161,1352700.0
2010-10-04 15:30:00,30.95,30.98,30.9,30.96,2170100.0,23.4086,23.4312,23.3707,23.4161,2170100.0
2010-10-05 09:30:00,31.35,31.47,31.28,31.46,1764100.0,23.7111,23.8018,23.6581,23.7943,1764100.0
2010-10-05 10:00:00,31.45,31.52,31.36,31.51,1768300.0,23.7867,23.8397,23.7187,23.8321,1768300.0
2010-10-05 10:30:00,31.52,31.63,31.52,31.59,1016700.0,23.8397,23.9229,23.8397,23.8926,1016700.0
2010-10-05 11:00:00,31.59,31.64,31.58,31.59,498100.0,23.8926,23.9304,23.885,23.8926,498100.0
2010-10-05 11:30:00,31.59,31.78,31.59,31.73,842000.0,23.8926,24.0363,23.8926,23.9985,842000.0
2010-10-05 12:00:00,31.73,31.75,31.71,31.73,297900.0,23.9985,24.0136,23.9834,23.9985,297900.0
2010-10-05 12:30:00,31.74,31.78,31.72,31.76,386000.0,24.0061,24.0363,23.9909,24.0212,386000.0
2010-10-05 13:00:00,31.76,31.84,31.75,31.81,856400.0,24.0212,24.0817,24.0136,24.059,856400.0
2010-10-05 13:30:00,31.81,31.85,31.77,31.84,375000.0,24.059,24.0893,24.0288,24.0817,375000.0
2010-10-05 14:00:00,31.84,31.87,31.83,31.86,415000.0,24.0817,24.1044,24.0741,24.0968,415000.0
2010-10-05 14:30:00,31.86,31.9,31.82,31.86,360700.0,24.0968,24.1271,24.0666,24.0968,360700.0
2010-10-05 15:00:00,31.86,31.94,31.85,31.92,2169600.0,24.0968,24.1573,24.0893,24.1422,2169600.0
2010-10-05 15:30:00,31.92,31.93,31.8,31.8,3206500.0,24.1422,24.1498,24.0514,24.0514,3206500.0
2010-10-06 09:30:00,31.8,31.97,31.66,31.96,1841300.0,24.0514,24.18,23.9456,24.1725,1841300.0
2010-10-06 10:00:00,31.96,32.06,31.94,31.98,1228400.0,24.1725,24.2481,24.1573,24.1876,1228400.0
2010-10-06 10:30:00,31.98,32.02,31.93,31.99,864500.0,24.1876,24.2178,24.1498,24.1951,864500.0
2010-10-06 11:00:00,32.0,32.02,31.94,32.01,737700.0,24.2027,24.2178,24.1573,24.2103,737700.0
2010-10-06 11:30:00,32.01,32.08,32.01,32.02,1741200.0,24.2103,24.2632,24.2103,24.2178,1741200.0
2010-10-06 12:00:00,32.02,32.06,31.98,32.0,545300.0,24.2178,24.2481,24.1876,24.2027,545300.0
2010-10-06 12:30:00,31.99,32.01,31.92,31.94,697600.0,24.1951,24.2103,24.1422,24.1573,697600.0
2010-10-06 13:00:00,31.93,31.93,31.85,31.9,630500.0,24.1498,24.1498,24.0893,24.1271,630500.0
2010-10-06 13:30:00,31.9,31.95,31.89,31.94,693400.0,24.1271,24.1649,24.1195,24.1573,693400.0
2010-10-06 14:00:00,31.94,31.95,31.89,31.95,528200.0,24.1573,24.1649,24.1195,24.1649,528200.0
2010-10-06 14:30:00,31.95,31.98,31.93,31.97,483300.0,24.1649,24.1876,24.1498,24.18,483300.0
2010-10-06 15:00:00,31.97,31.98,31.91,31.93,545800.0,24.18,24.1876,24.1346,24.1498,545800.0
2010-10-06 15:30:00,31.93,31.99,31.91,31.99,2380400.0,24.1498,24.1951,24.1346,24.1951,2380400.0
2010-10-07 09:30:00,32.16,32.16,31.86,31.89,1256300.0,24.3237,24.3237,24.0968,24.1195,1256300.0
2010-10-07 10:00:00,31.88,31.99,31.81,31.97,1442500.0,24.1119,24.1951,24.059,24.18,1442500.0
2010-10-07 10:30:00,31.97,32.0,31.89,31.93,411900.0,24.18,24.2027,24.1195,24.1498,411900.0
2010-10-07 11:00:00,31.92,31.93,31.85,31.88,548100.0,24.1422,24.1498,24.0893,24.1119,548100.0
2010-10-07 11:30:00,31.87,31.94,31.85,31.9,420000.0,24.1044,24.1573,24.0893,24.1271,420000.0
2010-10-07 12:00:00,31.91,31.91,31.82,31.82,371800.0,24.1346,24.1346,24.0666,24.0666,371800.0
2010-10-07 12:30:00,31.82,31.83,31.74,31.76,479400.0,24.0666,24.0741,24.0061,24.0212,479400.0
2010-10-07 13:00:00,31.76,31.81,31.75,31.79,974300.0,24.0212,24.059,24.0136,24.0439,974300.0
2010-10-07 13:30:00,31.79,31.89,31.76,31.88,361200.0,24.0439,24.1195,24.0212,24.1119,361200.0
2010-10-07 14:00:00,31.89,31.95,31.87,31.91,453800.0,24.1195,24.1649,24.1044,24.1346,453800.0
2010-10-07 14:30:00,31.92,31.95,31.89,31.95,512800.0,24.1422,24.1649,24.1195,24.1649,512800.0
2010-10-07 15:00:00,31.95,31.95,31.91,31.92,431800.0,24.1649,24.1649,24.1346,24.1422,431800.0
2010-10-07 15:30:00,31.91,31.97,31.89,31.94,914900.0,24.1346,24.18,24.1195,24.1573,914900.0
2010-10-08 09:30:00,31.99,32.05,31.91,32.0,1751700.0,24.1951,24.2405,24.1346,24.2027,1751700.0
2010-10-08 10:00:00,31.99,32.04,31.86,31.88,1415300.0,24.1951,24.233,24.0968,24.1119,1415300.0
2010-10-08 10:30:00,31.87,32.04,31.87,32.03,617800.0,24.1044,24.233,24.1044,24.2254,617800.0
2010-10-08 11:00:00,32.03,32.19,32.03,32.19,1198000.0,24.2254,24.3464,24.2254,24.3464,1198000.0
2010-10-08 11:30:00,32.19,32.27,32.19,32.24,703400.0,24.3464,24.4069,24.3464,24.3842,703400.0
2010-10-08 12:00:00,32.24,32.25,32.19,32.2,225700.0,24.3842,24.3918,24.3464,24.354,225700.0
2010-10-08 12:30:00,32.2,32.3,32.2,32.29,570700.0,24.354,24.4296,24.354,24.422,570700.0
2010-10-08 13:00:00,32.29,32.31,32.24,32.27,751600.0,24.422,24.4372,24.3842,24.4069,751600.0
2010-10-08 13:30:00,32.27,32.27,32.15,32.17,1144300.0,24.4069,24.4069,24.3162,24.3313,1144300.0
2010-10-08 14:00:00,32.18,32.22,32.12,32.2,483200.0,24.3388,24.3691,24.2935,24.354,483200.0
2010-10-08 14:30:00,32.21,32.26,32.2,32.22,384100.0,24.3615,24.3994,24.354,24.3691,384100.0
2010-10-08 15:00:00,32.22,32.31,32.22,32.25,545700.0,24.3691,24.4372,24.3691,24.3918,545700.0
2010-10-08 15:30:00,32.25,32.32,32.19,32.19,1563000.0,24.3918,24.4447,24.3464,24.3464,1563000.0
2010-10-11 09:30:00,32.23,32.29,32.11,32.15,899500.0,24.3767,24.422,24.2859,24.3162,899500.0
2010-10-11 10:00:00,32.15,32.22,32.14,32.22,572100.0,24.3162,24.3691,24.3086,24.3691,572100.0
2010-10-11 10:30:00,32.22,32.23,32.06,32.09,2509200.0,24.3691,24.3767,24.2481,24.2708,2509200.0
2010-10-11 11:00:00,32.09,32.16,32.04,32.15,454500.0,24.2708,24.3237,24.233,24.3162,454500.0
2010-10-11 11:30:00,32.16,32.2,32.15,32.15,287100.0,24.3237,24.354,24.3162,24.3162,287100.0
2010-10-11 12:00:00,32.16,32.17,32.12,32.15,301000.0,24.3237,24.3313,24.2935,24.3162,301000.0
2010-10-11 12:30:00,32.15,32.19,32.13,32.16,243000.0,24.3162,24.3464,24.301,24.3237,243000.0
2010-10-11 13:00:00,32.16,32.22,32.16,32.22,95600.0,24.3237,24.3691,24.3237,24.3691,95600.0
2010-10-11 13:30:00,32.22,32.25,32.2,32.22,149200.0,24.3691,24.3918,24.354,24.3691,149200.0
2010-10-11 14:00:00,32.22,32.22,32.18,32.21,175600.0,24.3691,24.3691,24.3388,24.3615,175600.0
2010-10-11 14:30:00,32.21,32.23,32.18,32.18,124400.0,24.3615,24.3767,24.3388,24.3388,124400.0
2010-10-11 15:00:00,32.18,32.19,32.12,32.13,518900.0,24.3388,24.3464,24.2935,24.301,518900.0
2010-10-11 15:30:00,32.12,32.13,32.03,32.12,794500.0,24.2935,24.301,24.2254,24.2935,794500.0
2010-10-12 09:30:00,32.01,32.05,31.64,31.75,3614100.0,24.2103,24.2405,23.9304,24.0136,3614100.0
2010-10-12 10:00:00,31.75,31.9,31.73,31.83,610900.0,24.0136,24.1271,23.9985,24.0741,610900.0
2010-10-12 10:30:00,31.83,31.96,31.82,31.91,669300.0,24.0741,24.1725,24.0666,24.1346,669300.0
2010-10-12 11:00:00,31.91,31.97,31.9,31.97,424700.0,24.1346,24.18,24.1271,24.18,424700.0
2010-10-12 11:30:00,31.96,31.99,31.89,31.93,801400.0,24.1725,24.1951,24.1195,24.1498,801400.0
2010-10-12 12:00:00,31.93,31.98,31.89,31.89,463800.0,24.1498,24.1876,24.1195,24.1195,463800.0
2010-10-12 12:30:00,31.89,31.91,31.89,31.89,107800.0,24.1195,24.1346,24.1195,24.1195,107800.0
2010-10-12 13:00:00,31.89,31.92,31.88,31.91,284300.0,24.1195,24.1422,24.1119,24.1346,284300.0
2010-10-12 13:30:00,31.91,31.93,31.89,31.91,133600.0,24.1346,24.1498,24.1195,24.1346,133600.0
2010-10-12 14:00:00,31.91,32.11,31.87,32.04,1291500.0,24.1346,24.2859,24.1044,24.233,1291500.0
2010-10-12 14:30:00,32.03,32.08,31.95,32.08,1221100.0,24.2254,24.2632,24.1649,24.2632,1221100.0
2010-10-12 15:00:00,32.07,32.19,32.01,32.19,655200.0,24.2557,24.3464,24.2103,24.3464,655200.0
2010-10-12 15:30:00,32.2,32.2,32.06,32.06,1154300.0,24.354,24.354,24.2481,24.2481,1154300.0
2010-10-13 09:30:00,32.29,32.47,32.29,32.45,1860900.0,24.422,24.5582,24.422,24.5431,1860900.0
2010-10-13 10:00:00,32.46,32.53,32.42,32.48,886200.0,24.5506,24.6036,24.5204,24.5657,886200.0
2010-10-13 10:30:00,32.48,32.51,32.44,32.51,949300.0,24.5657,24.5884,24.5355,24.5884,949300.0
2010-10-13 11:00:00,32.51,32.67,32.49,32.6,1955300.0,24.5884,24.7095,24.5733,24.6565,1955300.0
2010-10-13 11:30:00,32.6,32.66,32.6,32.62,634400.0,24.6565,24.7019,24.6565,24.6716,634400.0
2010-10-13 12:00:00,32.62,32.73,32.62,32.72,869800.0,24.6716,24.7548,24.6716,24.7473,869800.0
2010-10-13 12:30:00,32.72,32.74,32.68,32.69,645600.0,24.7473,24.7624,24.717,24.7246,645600.0
2010-10-13 13:00:00,32.69,32.73,32.67,32.69,1062700.0,24.7246,24.7548,24.7095,24.7246,1062700.0
2010-10-13 13:30:00,32.7,32.75,32.68,32.71,1919100.0,24.7321,24.77,24.717,24.7397,1919100.0
2010-10-13 14:00:00,32.71,32.78,32.69,32.7,1136300.0,24.7397,24.7926,24.7246,24.7321,1136300.0
2010-10-13 14:30:00,32.7,32.72,32.65,32.67,2133100.0,24.7321,24.7473,24.6943,24.7095,2133100.0
2010-10-13 15:00:00,32.67,32.74,32.62,32.63,4332400.0,24.7095,24.7624,24.6716,24.6792,4332400.0
2010-10-13 15:30:00,32.63,32.69,32.53,32.57,4983800.0,24.6792,24.7246,24.6036,24.6338,4983800.0
2010-10-14 09:30:00,32.59,32.62,32.38,32.39,1423200.0,24.6489,24.6716,24.4901,24.4977,1423200.0
2010-10-14 10:00:00,32.39,32.54,32.39,32.51,1912800.0,24.4977,24.6111,24.4977,24.5884,1912800.0
2010-10-14 10:30:00,32.51,32.58,32.49,32.57,854200.0,24.5884,24.6414,24.5733,24.6338,854200.0
2010-10-14 11:00:00,32.56,32.56,32.46,32.48,763000.0,24.6263,24.6263,24.5506,24.5657,763000.0
2010-10-14 11:30:00,32.49,32.49,32.32,32.41,669600.0,24.5733,24.5733,24.4447,24.5128,669600.0
2010-10-14 12:00:00,32.41,32.45,32.33,32.35,381100.0,24.5128,24.5431,24.4523,24.4674,381100.0
2010-10-14 12:30:00,32.36,32.4,32.33,32.39,277800.0,24.475,24.5052,24.4523,24.4977,277800.0
2010-10-14 13:00:00,32.39,32.4,32.26,32.3,552200.0,24.4977,24.5052,24.3994,24.4296,552200.0
2010-10-14 13:30:00,32.29,32.4,32.29,32.39,480200.0,24.422,24.5052,24.422,24.4977,480200.0
2010-10-14 14:00:00,32.38,32.39,32.29,32.3,444900.0,24.4901,24.4977,24.422,24.4296,444900.0
2010-10-14 14:30:00,32.3,32.31,32.24,32.26,1027200.0,24.4296,24.4372,24.3842,24.3994,1027200.0
2010-10-14 15:00:00,32.25,32.37,32.21,32.33,734800.0,24.3918,24.4826,24.3615,24.4523,734800.0
2010-10-14 15:30:00,32.33,32.45,32.31,32.45,1576100.0,24.4523,24.5431,24.4372,24.5431,1576100.0
2010-10-15 09:30:00,32.55,32.58,32.22,32.26,3028200.0,24.6187,24.6414,24.3691,24.3994,3028200.0
2010-10-15 10:00:00,32.26,32.34,32.05,32.12,2197900.0,24.3994,24.4599,24.2405,24.2935,2197900.0
2010-10-15 10:30:00,32.12,32.21,32.07,32.19,1394400.0,24.2935,24.3615,24.2557,24.3464,1394400.0
2010-10-15 11:00:00,32.19,32.3,32.17,32.27,551000.0,24.3464,24.4296,24.3313,24.4069,551000.0
2010-10-15 11:30:00,32.27,32.34,32.12,32.14,1129800.0,24.4069,24.4599,24.2935,24.3086,1129800.0
2010-10-15 12:00:00,32.14,32.21,32.08,32.21,655600.0,24.3086,24.3615,24.2632,24.3615,655600.0
2010-10-15 12:30:00,32.21,32.26,32.19,32.2,532500.0,24.3615,24.3994,24.3464,24.354,532500.0
2010-10-15 13:00:00,32.21,32.24,32.18,32.23,322400.0,24.3615,24.3842,24.3388,24.3767,322400.0
2010-10-15 13:30:00,32.23,32.24,32.12,32.15,651900.0,24.3767,24.3842,24.2935,24.3162,651900.0
2010-10-15 14:00:00,32.15,32.22,32.11,32.22,702000.0,24.3162,24.3691,24.2859,24.3691,702000.0
2010-10-15 14:30:00,32.22,32.25,32.17,32.19,703100.0,24.3691,24.3918,24.3313,24.3464,703100.0
2010-10-15 15:00:00,32.19,32.21,32.13,32.16,1301600.0,24.3464,24.3615,24.301,24.3237,1301600.0
2010-10-15 15:30:00,32.16,32.29,32.15,32.23,4268900.0,24.3237,24.422,24.3162,24.3767,4268900.0
2010-10-18 09:30:00,32.21,32.29,32.13,32.26,932300.0,24.3615,24.422,24.301,24.3994,932300.0
2010-10-18 10:00:00,32.27,32.35,32.2,32.25,951700.0,24.4069,24.4674,24.354,24.3918,951700.0
2010-10-18 10:30:00,32.25,32.32,32.24,32.3,681700.0,24.3918,24.4447,24.3842,24.4296,681700.0
2010-10-18 11:00:00,32.31,32.31,32.18,32.21,544500.0,24.4372,24.4372,24.3388,24.3615,544500.0
2010-10-18 11:30:00,32.21,32.23,32.14,32.2,518800.0,24.3615,24.3767,24.3086,24.354,518800.0
2010-10-18 12:00:00,32.2,32.24,32.19,32.19,487100.0,24.354,24.3842,24.3464,24.3464,487100.0
2010-10-18 12:30:00,32.19,32.22,32.16,32.18,363300.0,24.3464,24.3691,24.3237,24.3388,363300.0
2010-10-18 13:00:00,32.19,32.21,32.18,32.18,323400.0,24.3464,24.3615,24.3388,24.3388,323400.0
2010-10-18 13:30:00,32.17,32.2,32.16,32.16,248200.0,24.3313,24.354,24.3237,24.3237,248200.0
2010-10-18 14:00:00,32.17,32.25,32.15,32.24,735500.0,24.3313,24.3918,24.3162,24.3842,735500.0
2010-10-18 14:30:00,32.25,32.26,32.21,32.24,607700.0,24.3918,24.3994,24.3615,24.3842,607700.0
2010-10-18 15:00:00,32.24,32.32,32.23,32.26,877600.0,24.3842,24.4447,24.3767,24.3994,877600.0
2010-10-18 15:30:00,32.26,32.32,32.25,32.28,1395000.0,24.3994,24.4447,24.3918,24.4145,1395000.0
2010-10-19 09:30:00,31.99,32.0,31.72,31.8,2952100.0,24.1951,24.2027,23.9909,24.0514,2952100.0
2010-10-19 10:00:00,31.8,32.03,31.76,32.0,1968200.0,24.0514,24.2254,24.0212,24.2027,1968200.0
2010-10-19 10:30:00,32.0,32.03,31.91,31.93,1751700.0,24.2027,24.2254,24.1346,24.1498,1751700.0
2010-10-19 11:00:00,31.94,31.96,31.86,31.89,1066900.0,24.1573,24.1725,24.0968,24.1195,1066900.0
2010-10-19 11:30:00,31.89,32.06,31.89,32.01,574200.0,24.1195,24.2481,24.1195,24.2103,574200.0
2010-10-19 12:00:00,32.02,32.03,31.98,31.98,387900.0,24.2178,24.2254,24.1876,24.1876,387900.0
2010-10-19 12:30:00,31.99,32.0,31.93,31.99,339400.0,24.1951,24.2027,24.1498,24.1951,339400.0
2010-10-19 13:00:00,31.99,31.99,31.87,31.88,769900.0,24.1951,24.1951,24.1044,24.1119,769900.0
2010-10-19 13:30:00,31.87,31.9,31.74,31.76,965800.0,24.1044,24.1271,24.0061,24.0212,965800.0
2010-10-19 14:00:00,31.76,31.76,31.58,31.67,1985700.0,24.0212,24.0212,23.885,23.9531,1985700.0
2010-10-19 14:30:00,31.67,31.78,31.65,31.74,1693500.0,23.9531,24.0363,23.938,24.0061,1693500.0
2010-10-19 15:00:00,31.74,31.75,31.61,31.61,2200000.0,24.0061,24.0136,23.9077,23.9077,2200000.0
2010-10-19 15:30:00,31.61,31.79,31.59,31.78,3746900.0,23.9077,24.0439,23.8926,24.0363,3746900.0
2010-10-20 09:30:00,31.92,32.1,31.86,31.94,968600.0,24.1422,24.2783,24.0968,24.1573,968600.0
2010-10-20 10:00:00,31.94,31.98,31.88,31.97,1241300.0,24.1573,24.1876,24.1119,24.18,1241300.0
2010-10-20 10:30:00,31.97,32.19,31.97,32.17,1028300.0,24.18,24.3464,24.18,24.3313,1028300.0
2010-10-20 11:00:00,32.18,32.25,32.13,32.23,827800.0,24.3388,24.3918,24.301,24.3767,827800.0
2010-10-20 11:30:00,32.24,32.27,32.22,32.24,959200.0,24.3842,24.4069,24.3691,24.3842,959200.0
2010-10-20 12:00:00,32.24,32.35,32.23,32.31,1538000.0,24.3842,24.4674,24.3767,24.4372,1538000.0
2010-10-20 12:30:00,32.32,32.32,32.26,32.29,382500.0,24.4447,24.4447,24.3994,24.422,382500.0
2010-10-20 13:00:00,32.29,32.36,32.28,32.33,788300.0,24.422,24.475,24.4145,24.4523,788300.0
2010-10-20 13:30:00,32.33,32.35,32.26,32.27,855600.0,24.4523,24.4674,24.3994,24.4069,855600.0
2010-10-20 14:00:00,32.26,32.32,32.22,32.29,1371400.0,24.3994,24.4447,24.3691,24.422,1371400.0
2010-10-20 14:30:00,32.29,32.37,32.28,32.32,636800.0,24.422,24.4826,24.4145,24.4447,636800.0
2010-10-20 15:00:00,32.31,32.33,32.25,32.33,1803000.0,24.4372,24.4523,24.3918,24.4523,1803000.0
2010-10-20 15:30:00,32.32,32.32,32.19,32.23,4337500.0,24.4447,24.4447,24.3464,24.3767,4337500.0
2010-10-21 09:30:00,32.38,32.49,32.31,32.48,1725000.0,24.4901,24.5733,24.4372,24.5657,1725000.0
2010-10-21 10:00:00,32.48,32.6,32.37,32.56,2055400.0,24.5657,24.6565,24.4826,24.6263,2055400.0
2010-10-21 10:30:00,32.56,32.67,32.56,32.66,1256400.0,24.6263,24.7095,24.6263,24.7019,1256400.0
2010-10-21 11:00:00,32.65,32.67,32.5,32.53,1772600.0,24.6943,24.7095,24.5809,24.6036,1772600.0
2010-10-21 11:30:00,32.53,32.56,32.36,32.46,2354500.0,24.6036,24.6263,24.475,24.5506,2354500.0
2010-10-21 12:00:00,32.45,32.47,32.4,32.45,757900.0,24.5431,24.5582,24.5052,24.5431,757900.0
2010-10-21 12:30:00,32.46,32.46,32.31,32.38,580300.0,24.5506,24.5506,24.4372,24.4901,580300.0
2010-10-21 13:00:00,32.38,32.47,32.38,32.46,598900.0,24.4901,24.5582,24.4901,24.5506,598900.0
2010-10-21 13:30:00,32.47,32.47,32.2,32.23,1158700.0,24.5582,24.5582,24.354,24.3767,1158700.0
2010-10-21 14:00:00,32.22,32.32,32.2,32.29,771600.0,24.3691,24.4447,24.354,24.422,771600.0
2010-10-21 14:30:00,32.29,32.39,32.27,32.37,722200.0,24.422,24.4977,24.4069,24.4826,722200.0
2010-10-21 15:00:00,32.38,32.51,32.34,32.46,1040500.0,24.4901,24.5884,24.4599,24.5506,1040500.0
2010-10-21 15:30:00,32.46,32.5,32.39,32.49,1867400.0,24.5506,24.5809,24.4977,24.5733,1867400.0
2010-10-22 09:30:00,32.64,32.64,32.33,32.34,2203300.0,24.6868,24.6868,24.4523,24.4599,2203300.0
2010-10-22 10:00:00,32.33,32.39,32.3,32.38,1036500.0,24.4523,24.4977,24.4296,24.4901,1036500.0
2010-10-22 10:30:00,32.38,32.46,32.36,32.43,518400.0,24.4901,24.5506,24.475,24.5279,518400.0
2010-10-22 11:00:00,32.42,32.44,32.38,32.4,374200.0,24.5204,24.5355,24.4901,24.5052,374200.0
2010-10-22 11:30:00,32.41,32.46,32.38,32.39,322900.0,24.5128,24.5506,24.4901,24.4977,322900.0
2010-10-22 12:00:00,32.39,32.46,32.38,32.45,1137200.0,24.4977,24.5506,24.4901,24.5431,1137200.0
2010-10-22 12:30:00,32.45,32.47,32.44,32.46,616200.0,24.5431,24.5582,24.5355,24.5506,616200.0
2010-10-22 13:00:00,32.46,32.47,32.44,32.45,351500.0,24.5506,24.5582,24.5355,24.5431,351500.0
2010-10-22 13:30:00,32.45,32.45,32.42,32.42,307600.0,24.5431,24.5431,24.5204,24.5204,307600.0
2010-10-22 14:00:00,32.43,32.48,32.42,32.47,498400.0,24.5279,24.5657,24.5204,24.5582,498400.0
2010-10-22 14:30:00,32.47,32.48,32.43,32.44,634800.0,24.5582,24.5657,24.5279,24.5355,634800.0
2010-10-22 15:00:00,32.44,32.49,32.43,32.45,848600.0,24.5355,24.5733,24.5279,24.5431,848600.0
2010-10-22 15:30:00,32.44,32.5,32.44,32.5,2562200.0,24.5355,24.5809,24.5355,24.5809,2562200.0
2010-10-25 09:30:00,32.6,32.91,32.6,32.9,1447800.0,24.6565,24.891,24.6565,24.8834,1447800.0
2010-10-25 10:00:00,32.89,32.95,32.84,32.84,874300.0,24.8758,24.9212,24.838,24.838,874300.0
2010-10-25 10:30:00,32.84,32.86,32.69,32.73,1549600.0,24.838,24.8532,24.7246,24.7548,1549600.0
2010-10-25 11:00:00,32.72,32.75,32.67,32.74,1193900.0,24.7473,24.77,24.7095,24.7624,1193900.0
2010-10-25 11:30:00,32.75,32.79,32.72,32.73,367100.0,24.77,24.8002,24.7473,24.7548,367100.0
2010-10-25 12:00:00,32.73,32.74,32.61,32.64,417400.0,24.7548,24.7624,24.6641,24.6868,417400.0
2010-10-25 12:30:00,32.64,32.67,32.61,32.63,362100.0,24.6868,24.7095,24.6641,24.6792,362100.0
2010-10-25 13:00:00,32.63,32.71,32.6,32.69,388700.0,24.6792,24.7397,24.6565,24.7246,388700.0
2010-10-25 13:30:00,32.69,32.7,32.65,32.67,326700.0,24.7246,24.7321,24.6943,24.7095,326700.0
2010-10-25 14:00:00,32.67,32.7,32.66,32.68,236600.0,24.7095,24.7321,24.7019,24.717,236600.0
2010-10-25 14:30:00,32.68,32.71,32.6,32.66,686400.0,24.717,24.7397,24.6565,24.7019,686400.0
2010-10-25 15:00:00,32.67,32.77,32.66,32.75,1032400.0,24.7095,24.7851,24.7019,24.77,1032400.0
2010-10-25 15:30:00,32.75,32.76,32.55,32.58,3023400.0,24.77,24.7775,24.6187,24.6414,3023400.0
2010-10-26 09:30:00,32.36,32.39,32.21,32.35,1420200.0,24.475,24.4977,24.3615,24.4674,1420200.0
2010-10-26 10:00:00,32.36,32.56,32.36,32.52,1025900.0,24.475,24.6263,24.475,24.596,1025900.0
2010-10-26 10:30:00,32.53,32.54,32.43,32.52,432200.0,24.6036,24.6111,24.5279,24.596,432200.0
2010-10-26 11:00:00,32.51,32.55,32.4,32.52,1009700.0,24.5884,24.6187,24.5052,24.596,1009700.0
2010-10-26 11:30:00,32.51,32.54,32.47,32.54,524800.0,24.5884,24.6111,24.5582,24.6111,524800.0
2010-10-26 12:00:00,32.55,32.57,32.51,32.52,470700.0,24.6187,24.6338,24.5884,24.596,470700.0
2010-10-26 12:30:00,32.52,32.53,32.47,32.49,480700.0,24.596,24.6036,24.5582,24.5733,480700.0
2010-10-26 13:00:00,32.49,32.56,32.47,32.48,544300.0,24.5733,24.6263,24.5582,24.5657,544300.0
2010-10-26 13:30:00,32.48,32.53,32.43,32.45,468300.0,24.5657,24.6036,24.5279,24.5431,468300.0
2010-10-26 14:00:00,32.45,32.48,32.39,32.46,669600.0,24.5431,24.5657,24.4977,24.5506,669600.0
2010-10-26 14:30:00,32.47,32.51,32.43,32.48,803800.0,24.5582,24.5884,24.5279,24.5657,803800.0
2010-10-26 15:00:00,32.48,32.55,32.47,32.5,1097700.0,24.5657,24.6187,24.5582,24.5809,1097700.0
2010-10-26 15:30:00,32.51,32.51,32.4,32.47,5037100.0,24.5884,24.5884,24.5052,24.5582,5037100.0
2010-10-27 09:30:00,32.22,32.22,32.1,32.18,2841400.0,24.3691,24.3691,24.2783,24.3388,2841400.0
2010-10-27 10:00:00,32.18,32.24,32.0,32.02,2052000.0,24.3388,24.3842,24.2027,24.2178,2052000.0
2010-10-27 10:30:00,32.03,32.07,31.97,31.97,760000.0,24.2254,24.2557,24.18,24.18,760000.0
2010-10-27 11:00:00,31.97,31.97,31.87,31.91,1983600.0,24.18,24.18,24.1044,24.1346,1983600.0
2010-10-27 11:30:00,31.92,32.03,31.9,32.01,770300.0,24.1422,24.2254,24.1271,24.2103,770300.0
2010-10-27 12:00:00,32.01,32.02,31.98,31.98,326000.0,24.2103,24.2178,24.1876,24.1876,326000.0
2010-10-27 12:30:00,31.99,32.0,31.93,31.94,249600.0,24.1951,24.2027,24.1498,24.1573,249600.0
2010-10-27 13:00:00,31.95,32.0,31.87,31.95,332500.0,24.1649,24.2027,24.1044,24.1649,332500.0
2010-10-27 13:30:00,31.95,31.99,31.92,31.99,448200.0,24.1649,24.1951,24.1422,24.1951,448200.0
2010-10-27 14:00:00,32.0,32.05,31.99,32.0,999800.0,24.2027,24.2405,24.1951,24.2027,999800.0
2010-10-27 14:30:00,32.01,32.13,31.98,32.08,697300.0,24.2103,24.301,24.1876,24.2632,697300.0
2010-10-27 15:00:00,32.08,32.14,32.03,32.09,815500.0,24.2632,24.3086,24.2254,24.2708,815500.0
2010-10-27 15:30:00,32.1,32.27,32.1,32.22,2996600.0,24.2783,24.4069,24.2783,24.3691,2996600.0
2010-10-28 09:30:00,32.35,32.46,32.26,32.26,2737100.0,24.4674,24.5506,24.3994,24.3994,2737100.0
2010-10-28 10:00:00,32.27,32.3,32.04,32.05,1973300.0,24.4069,24.4296,24.233,24.2405,1973300.0
2010-10-28 10:30:00,32.05,32.07,32.0,32.07,1021200.0,24.2405,24.2557,24.2027,24.2557,1021200.0
2010-10-28 11:00:00,32.06,32.14,32.05,32.1,736600.0,24.2481,24.3086,24.2405,24.2783,736600.0
2010-10-28 11:30:00,32.09,32.09,31.96,31.96,329100.0,24.2708,24.2708,24.1725,24.1725,329100.0
2010-10-28 12:00:00,31.96,31.96,31.88,31.88,823000.0,24.1725,24.1725,24.1119,24.1119,823000.0
2010-10-28 12:30:00,31.88,31.98,31.86,31.95,755700.0,24.1119,24.1876,24.0968,24.1649,755700.0
2010-10-28 13:00:00,31.95,32.14,31.94,32.02,872500.0,24.1649,24.3086,24.1573,24.2178,872500.0
2010-10-28 13:30:00,32.02,32.04,31.97,32.01,347000.0,24.2178,24.233,24.18,24.2103,347000.0
2010-10-28 14:00:00,32.01,32.08,32.01,32.05,305800.0,24.2103,24.2632,24.2103,24.2405,305800.0
2010-10-28 14:30:00,32.04,32.11,32.03,32.08,708700.0,24.233,24.2859,24.2254,24.2632,708700.0
2010-10-28 15:00:00,32.07,32.12,32.02,32.06,678800.0,24.2557,24.2935,24.2178,24.2481,678800.0
2010-10-28 15:30:00,32.05,32.17,32.04,32.12,2114800.0,24.2405,24.3313,24.233,24.2935,2114800.0
2010-10-29 09:30:00,32.08,32.19,31.98,32.06,2042600.0,24.2632,24.3464,24.1876,24.2481,2042600.0
2010-10-29 10:00:00,32.05,32.22,32.03,32.18,798700.0,24.2405,24.3691,24.2254,24.3388,798700.0
2010-10-29 10:30:00,32.19,32.19,32.11,32.19,505900.0,24.3464,24.3464,24.2859,24.3464,505900.0
2010-10-29 11:00:00,32.19,32.21,32.12,32.14,251500.0,24.3464,24.3615,24.2935,24.3086,251500.0
2010-10-29 11:30:00,32.13,32.14,32.02,32.1,719100.0,24.301,24.3086,24.2178,24.2783,719100.0
2010-10-29 12:00:00,32.1,32.16,32.09,32.16,372500.0,24.2783,24.3237,24.2708,24.3237,372500.0
2010-10-29 12:30:00,32.16,32.18,32.14,32.16,200500.0,24.3237,24.3388,24.3086,24.3237,200500.0
2010-10-29 13:00:00,32.17,32.17,32.1,32.15,419100.0,24.3313,24.3313,24.2783,24.3162,419100.0
2010-10-29 13:30:00,32.15,32.21,32.12,32.21,244900.0,24.3162,24.3615,24.2935,24.3615,244900.0
2010-10-29 14:00:00,32.2,32.23,32.18,32.19,510700.0,24.354,24.3767,24.3388,24.3464,510700.0
2010-10-29 14:30:00,32.19,32.2,32.14,32.15,406100.0,24.3464,24.354,24.3086,24.3162,406100.0
2010-10-29 15:00:00,32.15,32.2,32.13,32.19,833200.0,24.3162,24.354,24.301,24.3464,833200.0
2010-10-29 15:30:00,32.19,32.22,32.15,32.18,1657700.0,24.3464,24.3691,24.3162,24.3388,1657700.0
2010-11-01 09:30:00,32.31,32.45,32.3,32.38,793400.0,24.4372,24.5431,24.4296,24.4901,793400.0
2010-11-01 10:00:00,32.4,32.62,32.39,32.55,1472000.0,24.5052,24.6716,24.4977,24.6187,1472000.0
2010-11-01 10:30:00,32.56,32.57,32.48,32.5,474500.0,24.6263,24.6338,24.5657,24.5809,474500.0
2010-11-01 11:00:00,32.5,32.5,32.37,32.4,635100.0,24.5809,24.5809,24.4826,24.5052,635100.0
2010-11-01 11:30:00,32.39,32.42,32.3,32.42,435100.0,24.4977,24.5204,24.4296,24.5204,435100.0
2010-11-01 12:00:00,32.42,32.44,32.34,32.42,250900.0,24.5204,24.5355,24.4599,24.5204,250900.0
2010-11-01 12:30:00,32.41,32.42,32.31,32.33,189300.0,24.5128,24.5204,24.4372,24.4523,189300.0
2010-11-01 13:00:00,32.33,32.37,32.28,32.31,554100.0,24.4523,24.4826,24.4145,24.4372,554100.0
2010-11-01 13:30:00,32.32,32.38,32.32,32.34,200900.0,24.4447,24.4901,24.4447,24.4599,200900.0
2010-11-01 14:00:00,32.34,32.35,32.26,32.26,182900.0,24.4599,24.4674,24.3994,24.3994,182900.0
2010-11-01 14:30:00,32.26,32.28,32.15,32.18,529400.0,24.3994,24.4145,24.3162,24.3388,529400.0
2010-11-01 15:00:00,32.18,32.18,32.01,32.09,897200.0,24.3388,24.3388,24.2103,24.2708,897200.0
2010-11-01 15:30:00,32.09,32.21,32.07,32.2,1982600.0,24.2708,24.3615,24.2557,24.354,1982600.0
2010-11-02 09:30:00,32.43,32.53,32.42,32.45,1267300.0,24.5279,24.6036,24.5204,24.5431,1267300.0
2010-11-02 10:00:00,32.45,32.48,32.39,32.41,481200.0,24.5431,24.5657,24.4977,24.5128,481200.0
2010-11-02 10:30:00,32.42,32.42,32.35,32.41,497600.0,24.5204,24.5204,24.4674,24.5128,497600.0
2010-11-02 11:00:00,32.41,32.45,32.39,32.4,444300.0,24.5128,24.5431,24.4977,24.5052,444300.0
2010-11-02 11:30:00,32.41,32.44,32.39,32.43,278000.0,24.5128,24.5355,24.4977,24.5279,278000.0
2010-11-02 12:00:00,32.43,32.45,32.4,32.41,183200.0,24.5279,24.5431,24.5052,24.5128,183200.0
2010-11-02 12:30:00,32.41,32.5,32.41,32.47,239800.0,24.5128,24.5809,24.5128,24.5582,239800.0
2010-11-02 13:00:00,32.48,32.5,32.47,32.48,323600.0,24.5657,24.5809,24.5582,24.5657,323600.0
2010-11-02 13:30:00,32.49,32.56,32.48,32.55,285400.0,24.5733,24.6263,24.5657,24.6187,285400.0
2010-11-02 14:00:00,32.54,32.56,32.48,32.51,600200.0,24.6111,24.6263,24.5657,24.5884,600200.0
2010-11-02 14:30:00,32.51,32.52,32.44,32.47,268700.0,24.5884,24.596,24.5355,24.5582,268700.0
2010-11-02 15:00:00,32.48,32.52,32.47,32.5,330900.0,24.5657,24.596,24.5582,24.5809,330900.0
2010-11-02 15:30:00,32.5,32.52,32.46,32.5,2451300.0,24.5809,24.596,24.5506,24.5809,2451300.0
2010-11-03 09:30:00,32.48,32.58,32.45,32.53,938200.0,24.5657,24.6414,24.5431,24.6036,938200.0
2010-11-03 10:00:00,32.53,32.57,32.47,32.56,869700.0,24.6036,24.6338,24.5582,24.6263,869700.0
2010-11-03 10:30:00,32.56,32.59,32.46,32.47,953700.0,24.6263,24.6489,24.5506,24.5582,953700.0
2010-11-03 11:00:00,32.47,32.49,32.35,32.38,763300.0,24.5582,24.5733,24.4674,24.4901,763300.0
2010-11-03 11:30:00,32.37,32.46,32.37,32.39,825000.0,24.4826,24.5506,24.4826,24.4977,825000.0
2010-11-03 12:00:00,32.39,32.39,32.31,32.34,341000.0,24.4977,24.4977,24.4372,24.4599,341000.0
2010-11-03 12:30:00,32.34,32.4,32.33,32.36,337800.0,24.4599,24.5052,24.4523,24.475,337800.0
2010-11-03 13:00:00,32.36,32.41,32.32,32.33,296000.0,24.475,24.5128,24.4447,24.4523,296000.0
2010-11-03 13:30:00,32.33,32.37,32.31,32.31,1026500.0,24.4523,24.4826,24.4372,24.4372,1026500.0
2010-11-03 14:00:00,32.31,32.59,32.17,32.21,4053900.0,24.4372,24.6489,24.3313,24.3615,4053900.0
2010-11-03 14:30:00,32.21,32.51,32.12,32.48,1739500.0,24.3615,24.5884,24.2935,24.5657,1739500.0
2010-11-03 15:00:00,32.48,32.58,32.45,32.49,1449400.0,24.5657,24.6414,24.5431,24.5733,1449400.0
2010-11-03 15:30:00,32.48,32.55,32.4,32.55,2154300.0,24.5657,24.6187,24.5052,24.6187,2154300.0
2010-11-04 09:30:00,32.88,33.02,32.87,33.01,1576800.0,24.8683,24.9742,24.8607,24.9666,1576800.0
2010-11-04 10:00:00,33.02,33.13,32.94,33.12,1186900.0,24.9742,25.0574,24.9137,25.0498,1186900.0
2010-11-04 10:30:00,33.12,33.22,33.07,33.22,1062100.0,25.0498,25.1254,25.012,25.1254,1062100.0
2010-11-04 11:00:00,33.22,33.27,33.16,33.18,893400.0,25.1254,25.1633,25.0801,25.0952,893400.0
2010-11-04 11:30:00,33.19,33.21,33.15,33.16,538500.0,25.1027,25.1179,25.0725,25.0801,538500.0
2010-11-04 12:00:00,33.16,33.21,33.12,33.2,238900.0,25.0801,25.1179,25.0498,25.1103,238900.0
2010-11-04 12:30:00,33.19,33.22,33.16,33.22,482300.0,25.1027,25.1254,25.0801,25.1254,482300.0
2010-11-04 13:00:00,33.21,33.23,33.2,33.21,141100.0,25.1179,25.133,25.1103,25.1179,141100.0
2010-11-04 13:30:00,33.21,33.23,33.17,33.17,384300.0,25.1179,25.133,25.0876,25.0876,384300.0
2010-11-04 14:00:00,33.16,33.2,33.13,33.17,290900.0,25.0801,25.1103,25.0574,25.0876,290900.0
2010-11-04 14:30:00,33.17,33.26,33.17,33.24,2395700.0,25.0876,25.1557,25.0876,25.1406,2395700.0
2010-11-04 15:00:00,33.24,33.29,33.21,33.28,1083100.0,25.1406,25.1784,25.1179,25.1708,1083100.0
2010-11-04 15:30:00,33.28,33.28,33.19,33.25,3827300.0,25.1708,25.1708,25.1027,25.1481,3827300.0
2010-11-05 09:30:00,33.27,33.31,33.2,33.26,1796100.0,25.1633,25.1935,25.1103,25.1557,1796100.0
2010-11-05 10:00:00,33.25,33.4,33.23,33.4,533300.0,25.1481,25.2616,25.133,25.2616,533300.0
2010-11-05 10:30:00,33.4,33.53,33.4,33.5,787600.0,25.2616,25.3599,25.2616,25.3372,787600.0
2010-11-05 11:00:00,33.49,33.5,33.43,33.45,878400.0,25.3296,25.3372,25.2843,25.2994,878400.0
2010-11-05 11:30:00,33.45,33.48,33.32,33.33,1155200.0,25.2994,25.3221,25.2011,25.2086,1155200.0
2010-11-05 12:00:00,33.32,33.38,33.31,33.33,1056100.0,25.2011,25.2464,25.1935,25.2086,1056100.0
2010-11-05 12:30:00,33.33,33.41,33.31,33.38,536600.0,25.2086,25.2691,25.1935,25.2464,536600.0
2010-11-05 13:00:00,33.39,33.44,33.38,33.42,298800.0,25.254,25.2918,25.2464,25.2767,298800.0
2010-11-05 13:30:00,33.41,33.42,33.38,33.4,147000.0,25.2691,25.2767,25.2464,25.2616,147000.0
2010-11-05 14:00:00,33.41,33.41,33.31,33.35,539600.0,25.2691,25.2691,25.1935,25.2238,539600.0
2010-11-05 14:30:00,33.34,33.39,33.33,33.35,985000.0,25.2162,25.254,25.2086,25.2238,985000.0
2010-11-05 15:00:00,33.35,33.39,33.33,33.38,1001200.0,25.2238,25.254,25.2086,25.2464,1001200.0
2010-11-05 15:30:00,33.38,33.46,33.32,33.43,1907700.0,25.2464,25.307,25.2011,25.2843,1907700.0
2010-11-08 09:30:00,33.24,33.34,33.15,33.19,3199600.0,25.1406,25.2162,25.0725,25.1027,3199600.0
2010-11-08 10:00:00,33.19,33.26,33.17,33.24,684700.0,25.1027,25.1557,25.0876,25.1406,684700.0
2010-11-08 10:30:00,33.24,33.28,33.18,33.18,320800.0,25.1406,25.1708,25.0952,25.0952,320800.0
2010-11-08 11:00:00,33.17,33.23,33.14,33.22,424100.0,25.0876,25.133,25.0649,25.1254,424100.0
2010-11-08 11:30:00,33.23,33.32,33.22,33.3,291200.0,25.133,25.2011,25.1254,25.1859,291200.0
2010-11-08 12:00:00,33.31,33.37,33.28,33.35,510500.0,25.1935,25.2389,25.1708,25.2238,510500.0
2010-11-08 12:30:00,33.36,33.36,33.3,33.32,171200.0,25.2313,25.2313,25.1859,25.2011,171200.0
2010-11-08 13:00:00,33.31,33.33,33.29,33.29,194800.0,25.1935,25.2086,25.1784,25.1784,194800.0
2010-11-08 13:30:00,33.29,33.3,33.23,33.27,262300.0,25.1784,25.1859,25.133,25.1633,262300.0
2010-11-08 14:00:00,33.27,33.31,33.26,33.28,275800.0,25.1633,25.1935,25.1557,25.1708,275800.0
2010-11-08 14:30:00,33.28,33.29,33.24,33.26,327000.0,25.1708,25.1784,25.1406,25.1557,327000.0
2010-11-08 15:00:00,33.26,33.31,33.25,33.29,440900.0,25.1557,25.1935,25.1481,25.1784,440900.0
2010-11-08 15:30:00,33.3,33.34,33.24,33.29,1159200.0,25.1859,25.2162,25.1406,25.1784,1159200.0
2010-11-09 09:30:00,33.44,33.44,33.15,33.28,867000.0,25.2918,25.2918,25.0725,25.1708,867000.0
2010-11-09 10:00:00,33.28,33.36,33.27,33.3,318800.0,25.1708,25.2313,25.1633,25.1859,318800.0
2010-11-09 10:30:00,33.31,33.31,33.23,33.26,332500.0,25.1935,25.1935,25.133,25.1557,332500.0
2010-11-09 11:00:00,33.26,33.29,33.22,33.25,485500.0,25.1557,25.1784,25.1254,25.1481,485500.0
2010-11-09 11:30:00,33.25,33.26,33.12,33.13,235900.0,25.1481,25.1557,25.0498,25.0574,235900.0
2010-11-09 12:00:00,33.12,33.16,33.11,33.14,193100.0,25.0498,25.0801,25.0422,25.0649,193100.0
2010-11-09 12:30:00,33.15,33.18,33.12,33.15,689500.0,25.0725,25.0952,25.0498,25.0725,689500.0
2010-11-09 13:00:00,33.15,33.22,33.12,33.13,1105900.0,25.0725,25.1254,25.0498,25.0574,1105900.0
2010-11-09 13:30:00,33.13,33.16,33.03,33.08,1331000.0,25.0574,25.0801,24.9817,25.0195,1331000.0
2010-11-09 14:00:00,33.08,33.15,33.08,33.11,328500.0,25.0195,25.0725,25.0195,25.0422,328500.0
2010-11-09 14:30:00,33.11,33.17,33.1,33.12,574800.0,25.0422,25.0876,25.0347,25.0498,574800.0
2010-11-09 15:00:00,33.11,33.11,33.0,33.03,726800.0,25.0422,25.0422,24.959,24.9817,726800.0
2010-11-09 15:30:00,33.03,33.05,32.86,33.0,3020900.0,24.9817,24.9969,24.8532,24.959,3020900.0
2010-11-10 09:30:00,33.01,33.01,32.76,32.78,1935100.0,24.9666,24.9666,24.7775,24.7926,1935100.0
2010-11-10 10:00:00,32.78,32.81,32.68,32.7,633900.0,24.7926,24.8153,24.717,24.7321,633900.0
2010-11-10 10:30:00,32.7,32.83,32.7,32.77,657400.0,24.7321,24.8305,24.7321,24.7851,657400.0
2010-11-10 11:00:00,32.78,32.82,32.73,32.81,560100.0,24.7926,24.8229,24.7548,24.8153,560100.0
2010-11-10 11:30:00,32.82,32.95,32.82,32.92,1359100.0,24.8229,24.9212,24.8229,24.8985,1359100.0
2010-11-10 12:00:00,32.92,32.93,32.81,32.83,275500.0,24.8985,24.9061,24.8153,24.8305,275500.0
2010-11-10 12:30:00,32.83,32.87,32.82,32.85,300200.0,24.8305,24.8607,24.8229,24.8456,300200.0
2010-11-10 13:00:00,32.84,32.99,32.79,32.94,1471600.0,24.838,24.9515,24.8002,24.9137,1471600.0
2010-11-10 13:30:00,32.94,32.99,32.89,32.94,319100.0,24.9137,24.9515,24.8758,24.9137,319100.0
2010-11-10 14:00:00,32.94,33.06,32.94,33.01,747800.0,24.9137,25.0044,24.9137,24.9666,747800.0
2010-11-10 14:30:00,33.01,33.01,32.94,32.97,818000.0,24.9666,24.9666,24.9137,24.9364,818000.0
2010-11-10 15:00:00,32.97,32.99,32.91,32.96,736900.0,24.9364,24.9515,24.891,24.9288,736900.0
2010-11-10 15:30:00,32.96,32.99,32.93,32.97,1519900.0,24.9288,24.9515,24.9061,24.9364,1519900.0
2010-11-11 09:30:00,32.74,32.8,32.58,32.74,1817900.0,24.7624,24.8078,24.6414,24.7624,1817900.0
2010-11-11 10:00:00,32.73,32.85,32.66,32.81,800300.0,24.7548,24.8456,24.7019,24.8153,800300.0
2010-11-11 10:30:00,32.81,32.81,32.64,32.73,733600.0,24.8153,24.8153,24.6868,24.7548,733600.0
2010-11-11 11:00:00,32.74,32.76,32.62,32.64,854200.0,24.7624,24.7775,24.6716,24.6868,854200.0
2010-11-11 11:30:00,32.64,32.74,32.63,32.7,402700.0,24.6868,24.7624,24.6792,24.7321,402700.0
2010-11-11 12:00:00,32.7,32.75,32.69,32.71,232000.0,24.7321,24.77,24.7246,24.7397,232000.0
2010-11-11 12:30:00,32.71,32.73,32.66,32.68,339700.0,24.7397,24.7548,24.7019,24.717,339700.0
2010-11-11 13:00:00,32.67,32.72,32.64,32.69,176200.0,24.7095,24.7473,24.6868,24.7246,176200.0
2010-11-11 13:30:00,32.69,32.78,32.68,32.77,287800.0,24.7246,24.7926,24.717,24.7851,287800.0
2010-11-11 14:00:00,32.76,32.8,32.73,32.77,249000.0,24.7775,24.8078,24.7548,24.7851,249000.0
2010-11-11 14:30:00,32.77,32.84,32.74,32.76,474900.0,24.7851,24.838,24.7624,24.7775,474900.0
2010-11-11 15:00:00,32.76,32.78,32.72,32.74,586200.0,24.7775,24.7926,24.7473,24.7624,586200.0
2010-11-11 15:30:00,32.74,32.81,32.68,32.81,2662800.0,24.7624,24.8153,24.717,24.8153,2662800.0
2010-11-12 09:30:00,32.58,32.72,32.51,32.68,1283600.0,24.6414,24.7473,24.5884,24.717,1283600.0
2010-11-12 10:00:00,32.68,32.72,32.53,32.53,1285400.0,24.717,24.7473,24.6036,24.6036,1285400.0
2010-11-12 10:30:00,32.53,32.54,32.38,32.41,1161000.0,24.6036,24.6111,24.4901,24.5128,1161000.0
2010-11-12 11:00:00,32.4,32.54,32.38,32.52,761300.0,24.5052,24.6111,24.4901,24.596,761300.0
2010-11-12 11:30:00,32.53,32.54,32.41,32.46,394200.0,24.6036,24.6111,24.5128,24.5506,394200.0
2010-11-12 12:00:00,32.45,32.47,32.34,32.34,620900.0,24.5431,24.5582,24.4599,24.4599,620900.0
2010-11-12 12:30:00,32.34,32.4,32.27,32.29,1199500.0,24.4599,24.5052,24.4069,24.422,1199500.0
2010-11-12 13:00:00,32.29,32.34,32.25,32.32,569100.0,24.422,24.4599,24.3918,24.4447,569100.0
2010-11-12 13:30:00,32.32,32.38,32.28,32.28,389900.0,24.4447,24.4901,24.4145,24.4145,389900.0
2010-11-12 14:00:00,32.28,32.36,32.26,32.31,349200.0,24.4145,24.475,24.3994,24.4372,349200.0
2010-11-12 14:30:00,32.3,32.44,32.28,32.4,769100.0,24.4296,24.5355,24.4145,24.5052,769100.0
2010-11-12 15:00:00,32.4,32.49,32.37,32.41,852500.0,24.5052,24.5733,24.4826,24.5128,852500.0
2010-11-12 15:30:00,32.4,32.45,32.35,32.42,3563000.0,24.5052,24.5431,24.4674,24.5204,3563000.0
2010-11-15 09:30:00,32.46,32.61,32.45,32.51,3414100.0,24.5506,24.6641,24.5431,24.5884,3414100.0
2010-11-15 10:00:00,32.51,32.63,32.45,32.61,1335400.0,24.5884,24.6792,24.5431,24.6641,1335400.0
2010-11-15 10:30:00,32.61,32.65,32.59,32.63,1740900.0,24.6641,24.6943,24.6489,24.6792,1740900.0
2010-11-15 11:00:00,32.64,32.65,32.55,32.62,1016700.0,24.6868,24.6943,24.6187,24.6716,1016700.0
2010-11-15 11:30:00,32.62,32.77,32.62,32.75,636100.0,24.6716,24.7851,24.6716,24.77,636100.0
2010-11-15 12:00:00,32.75,32.78,32.64,32.71,1112000.0,24.77,24.7926,24.6868,24.7397,1112000.0
2010-11-15 12:30:00,32.71,32.77,32.7,32.76,281700.0,24.7397,24.7851,24.7321,24.7775,281700.0
2010-11-15 13:00:00,32.76,32.78,32.7,32.77,426600.0,24.7775,24.7926,24.7321,24.7851,426600.0
2010-11-15 13:30:00,32.77,32.78,32.73,32.74,341000.0,24.7851,24.7926,24.7548,24.7624,341000.0
2010-11-15 14:00:00,32.73,32.76,32.64,32.66,486700.0,24.7548,24.7775,24.6868,24.7019,486700.0
2010-11-15 14:30:00,32.65,32.72,32.6,32.69,785200.0,24.6943,24.7473,24.6565,24.7246,785200.0
2010-11-15 15:00:00,32.7,32.7,32.54,32.6,1509300.0,24.7321,24.7321,24.6111,24.6565,1509300.0
2010-11-15 15:30:00,32.61,32.61,32.48,32.51,3639700.0,24.6641,24.6641,24.5657,24.5884,3639700.0
2010-11-16 09:30:00,32.29,32.4,32.2,32.26,2849200.0,24.422,24.5052,24.354,24.3994,2849200.0
2010-11-16 10:00:00,32.26,32.33,32.19,32.24,1241000.0,24.3994,24.4523,24.3464,24.3842,1241000.0
2010-11-16 10:30:00,32.23,32.24,32.05,32.11,1730500.0,24.3767,24.3842,24.2405,24.2859,1730500.0
2010-11-16 11:00:00,32.11,32.12,31.95,32.02,2201700.0,24.2859,24.2935,24.1649,24.2178,2201700.0
2010-11-16 11:30:00,32.02,32.05,31.84,31.88,2467200.0,24.2178,24.2405,24.0817,24.1119,2467200.0
2010-11-16 12:00:00,31.89,31.97,31.86,31.91,1157700.0,24.1195,24.18,24.0968,24.1346,1157700.0
2010-11-16 12:30:00,31.91,31.94,31.82,31.94,1296400.0,24.1346,24.1573,24.0666,24.1573,1296400.0
2010-11-16 13:00:00,31.94,31.97,31.87,31.97,594600.0,24.1573,24.18,24.1044,24.18,594600.0
2010-11-16 13:30:00,31.96,32.07,31.94,32.04,950200.0,24.1725,24.2557,24.1573,24.233,950200.0
2010-11-16 14:00:00,32.04,32.05,31.92,31.94,1050600.0,24.233,24.2405,24.1422,24.1573,1050600.0
2010-11-16 14:30:00,31.93,31.99,31.84,31.96,1013300.0,24.1498,24.1951,24.0817,24.1725,1013300.0
2010-11-16 15:00:00,31.96,31.99,31.85,31.92,2965000.0,24.1725,24.1951,24.0893,24.1422,2965000.0
2010-11-16 15:30:00,31.92,32.03,31.9,31.98,4775500.0,24.1422,24.2254,24.1271,24.1876,4775500.0
2010-11-17 09:30:00,31.99,32.07,31.84,31.98,2615900.0,24.1951,24.2557,24.0817,24.1876,2615900.0
2010-11-17 10:00:00,31.98,32.05,31.97,32.02,1662300.0,24.1876,24.2405,24.18,24.2178,1662300.0
2010-11-17 10:30:00,32.02,32.05,31.94,31.96,1814900.0,24.2178,24.2405,24.1573,24.1725,1814900.0
2010-11-17 11:00:00,31.96,32.06,31.95,32.04,1211200.0,24.1725,24.2481,24.1649,24.233,1211200.0
2010-11-17 11:30:00,32.04,32.09,31.98,32.08,344500.0,24.233,24.2708,24.1876,24.2632,344500.0
2010-11-17 12:00:00,32.08,32.09,32.0,32.02,410900.0,24.2632,24.2708,24.2027,24.2178,410900.0
2010-11-17 12:30:00,32.02,32.04,31.99,32.02,1407000.0,24.2178,24.233,24.1951,24.2178,1407000.0
2010-11-17 13:00:00,32.01,32.08,31.99,32.07,316800.0,24.2103,24.2632,24.1951,24.2557,316800.0
2010-11-17 13:30:00,32.08,32.09,32.0,32.05,409300.0,24.2632,24.2708,24.2027,24.2405,409300.0
2010-11-17 14:00:00,32.06,32.08,32.02,32.04,361000.0,24.2481,24.2632,24.2178,24.233,361000.0
2010-11-17 14:30:00,32.04,32.1,32.03,32.06,774400.0,24.233,24.2783,24.2254,24.2481,774400.0
2010-11-17 15:00:00,32.06,32.07,31.92,31.93,1848600.0,24.2481,24.2557,24.1422,24.1498,1848600.0
2010-11-17 15:30:00,31.93,32.05,31.93,32.01,1992700.0,24.1498,24.2405,24.1498,24.2103,1992700.0
2010-11-18 09:30:00,32.37,32.53,32.37,32.43,1505800.0,24.4826,24.6036,24.4826,24.5279,1505800.0
2010-11-18 10:00:00,32.44,32.73,32.44,32.72,5012900.0,24.5355,24.7548,24.5355,24.7473,5012900.0
2010-11-18 10:30:00,32.71,32.71,32.67,32.69,1287700.0,24.7397,24.7397,24.7095,24.7246,1287700.0
2010-11-18 11:00:00,32.69,32.74,32.63,32.64,872900.0,24.7246,24.7624,24.6792,24.6868,872900.0
2010-11-18 11:30:00,32.64,32.67,32.62,32.63,276800.0,24.6868,24.7095,24.6716,24.6792,276800.0
2010-11-18 12:00:00,32.63,32.69,32.63,32.69,402600.0,24.6792,24.7246,24.6792,24.7246,402600.0
2010-11-18 12:30:00,32.69,32.69,32.65,32.67,262400.0,24.7246,24.7246,24.6943,24.7095,262400.0
2010-11-18 13:00:00,32.67,32.69,32.66,32.67,243400.0,24.7095,24.7246,24.7019,24.7095,243400.0
2010-11-18 13:30:00,32.68,32.68,32.65,32.65,303900.0,24.717,24.717,24.6943,24.6943,303900.0
2010-11-18 14:00:00,32.66,32.68,32.62,32.63,552100.0,24.7019,24.717,24.6716,24.6792,552100.0
2010-11-18 14:30:00,32.62,32.69,32.62,32.67,986800.0,24.6716,24.7246,24.6716,24.7095,986800.0
2010-11-18 15:00:00,32.67,32.7,32.63,32.66,1101100.0,24.7095,24.7321,24.6792,24.7019,1101100.0
2010-11-18 15:30:00,32.66,32.66,32.56,32.6,3547400.0,24.7019,24.7019,24.6263,24.6565,3547400.0
2010-11-19 09:30:00,32.56,32.64,32.42,32.52,1348200.0,24.6263,24.6868,24.5204,24.596,1348200.0
2010-11-19 10:00:00,32.52,32.53,32.43,32.46,751400.0,24.596,24.6036,24.5279,24.5506,751400.0
2010-11-19 10:30:00,32.46,32.67,32.44,32.63,608000.0,24.5506,24.7095,24.5355,24.6792,608000.0
2010-11-19 11:00:00,32.62,32.68,32.61,32.66,580200.0,24.6716,24.717,24.6641,24.7019,580200.0
2010-11-19 11:30:00,32.66,32.7,32.63,32.64,499000.0,24.7019,24.7321,24.6792,24.6868,499000.0
2010-11-19 12:00:00,32.64,32.65,32.61,32.62,558900.0,24.6868,24.6943,24.6641,24.6716,558900.0
2010-11-19 12:30:00,32.61,32.7,32.59,32.7,930900.0,24.6641,24.7321,24.6489,24.7321,930900.0
2010-11-19 13:00:00,32.7,32.73,32.65,32.66,468800.0,24.7321,24.7548,24.6943,24.7019,468800.0
2010-11-19 13:30:00,32.66,32.69,32.65,32.67,234900.0,24.7019,24.7246,24.6943,24.7095,234900.0
2010-11-19 14:00:00,32.68,32.75,32.67,32.71,353200.0,24.717,24.77,24.7095,24.7397,353200.0
2010-11-19 14:30:00,32.71,32.75,32.69,32.7,470800.0,24.7397,24.77,24.7246,24.7321,470800.0
2010-11-19 15:00:00,32.71,32.73,32.67,32.67,947400.0,24.7397,24.7548,24.7095,24.7095,947400.0
2010-11-19 15:30:00,32.67,32.76,32.65,32.76,2749100.0,24.7095,24.7775,24.6943,24.7775,2749100.0
2010-11-22 09:30:00,32.62,32.75,32.49,32.71,1478400.0,24.6716,24.77,24.5733,24.7397,1478400.0
2010-11-22 10:00:00,32.72,32.73,32.55,32.55,765100.0,24.7473,24.7548,24.6187,24.6187,765100.0
2010-11-22 10:30:00,32.55,32.55,32.44,32.48,385600.0,24.6187,24.6187,24.5355,24.5657,385600.0
2010-11-22 11:00:00,32.47,32.54,32.41,32.52,348200.0,24.5582,24.6111,24.5128,24.596,348200.0
2010-11-22 11:30:00,32.53,32.54,32.48,32.5,149000.0,24.6036,24.6111,24.5657,24.5809,149000.0
2010-11-22 12:00:00,32.49,32.49,32.34,32.34,406100.0,24.5733,24.5733,24.4599,24.4599,406100.0
2010-11-22 12:30:00,32.34,32.35,32.25,32.33,572100.0,24.4599,24.4674,24.3918,24.4523,572100.0
2010-11-22 13:00:00,32.33,32.38,32.3,32.38,229100.0,24.4523,24.4901,24.4296,24.4901,229100.0
2010-11-22 13:30:00,32.38,32.48,32.38,32.46,455400.0,24.4901,24.5657,24.4901,24.5506,455400.0
2010-11-22 14:00:00,32.46,32.55,32.45,32.51,488300.0,24.5506,24.6187,24.5431,24.5884,488300.0
2010-11-22 14:30:00,32.5,32.63,32.5,32.6,792300.0,24.5809,24.6792,24.5809,24.6565,792300.0
2010-11-22 15:00:00,32.6,32.63,32.54,32.57,410100.0,24.6565,24.6792,24.6111,24.6338,410100.0
2010-11-22 15:30:00,32.56,32.71,32.53,32.67,1977600.0,24.6263,24.7397,24.6036,24.7095,1977600.0
2010-11-23 09:30:00,32.35,32.35,32.14,32.16,1719000.0,24.4674,24.4674,24.3086,24.3237,1719000.0
2010-11-23 10:00:00,32.15,32.32,32.12,32.24,791600.0,24.3162,24.4447,24.2935,24.3842,791600.0
2010-11-23 10:30:00,32.24,32.38,32.23,32.37,585400.0,24.3842,24.4901,24.3767,24.4826,585400.0
2010-11-23 11:00:00,32.37,32.37,32.1,32.1,2883500.0,24.4826,24.4826,24.2783,24.2783,2883500.0
2010-11-23 11:30:00,32.1,32.19,32.07,32.18,541000.0,24.2783,24.3464,24.2557,24.3388,541000.0
2010-11-23 12:00:00,32.17,32.21,32.11,32.17,602200.0,24.3313,24.3615,24.2859,24.3313,602200.0
2010-11-23 12:30:00,32.18,32.25,32.12,32.24,742900.0,24.3388,24.3918,24.2935,24.3842,742900.0
2010-11-23 13:00:00,32.24,32.28,32.19,32.27,790900.0,24.3842,24.4145,24.3464,24.4069,790900.0
2010-11-23 13:30:00,32.27,32.3,32.18,32.2,532100.0,24.4069,24.4296,24.3388,24.354,532100.0
2010-11-23 14:00:00,32.2,32.26,32.14,32.18,738700.0,24.354,24.3994,24.3086,24.3388,738700.0
2010-11-23 14:30:00,32.18,32.23,32.14,32.2,278900.0,24.3388,24.3767,24.3086,24.354,278900.0
2010-11-23 15:00:00,32.2,32.26,32.17,32.24,928500.0,24.354,24.3994,24.3313,24.3842,928500.0
2010-11-23 15:30:00,32.24,32.31,32.21,32.28,2848700.0,24.3842,24.4372,24.3615,24.4145,2848700.0
2010-11-24 09:30:00,32.45,32.76,32.45,32.71,2241500.0,24.5431,24.7775,24.5431,24.7397,2241500.0
2010-11-24 10:00:00,32.7,32.85,32.63,32.83,1457100.0,24.7321,24.8456,24.6792,24.8305,1457100.0
2010-11-24 10:30:00,32.82,32.88,32.8,32.83,921000.0,24.8229,24.8683,24.8078,24.8305,921000.0
2010-11-24 11:00:00,32.83,32.88,32.81,32.84,481600.0,24.8305,24.8683,24.8153,24.838,481600.0
2010-11-24 11:30:00,32.85,32.88,32.79,32.83,587500.0,24.8456,24.8683,24.8002,24.8305,587500.0
2010-11-24 12:00:00,32.83,32.87,32.83,32.86,186000.0,24.8305,24.8607,24.8305,24.8532,186000.0
2010-11-24 12:30:00,32.86,32.9,32.85,32.9,663700.0,24.8532,24.8834,24.8456,24.8834,663700.0
2010-11-24 13:00:00,32.89,32.96,32.86,32.95,680000.0,24.8758,24.9288,24.8532,24.9212,680000.0
2010-11-24 13:30:00,32.95,32.97,32.92,32.94,287800.0,24.9212,24.9364,24.8985,24.9137,287800.0
2010-11-24 14:00:00,32.95,32.95,32.85,32.9,448700.0,24.9212,24.9212,24.8456,24.8834,448700.0
2010-11-24 14:30:00,32.9,32.93,32.9,32.92,266500.0,24.8834,24.9061,24.8834,24.8985,266500.0
2010-11-24 15:00:00,32.92,33.01,32.92,32.99,669200.0,24.8985,24.9666,24.8985,24.9515,669200.0
2010-11-24 15:30:00,32.99,32.99,32.9,32.98,2808800.0,24.9515,24.9515,24.8834,24.9439,2808800.0
2010-11-26 09:30:00,32.67,32.83,32.61,32.8,551500.0,24.7095,24.8305,24.6641,24.8078,551500.0
2010-11-26 10:00:00,32.81,32.88,32.78,32.81,525300.0,24.8153,24.8683,24.7926,24.8153,525300.0
2010-11-26 10:30:00,32.81,32.84,32.74,32.74,1353600.0,24.8153,24.838,24.7624,24.7624,1353600.0
2010-11-26 11:00:00,32.75,32.79,32.72,32.74,507000.0,24.77,24.8002,24.7473,24.7624,507000.0
2010-11-26 11:30:00,32.75,32.76,32.68,32.74,561800.0,24.77,24.7775,24.717,24.7624,561800.0
2010-11-26 12:00:00,32.75,32.79,32.7,32.78,425000.0,24.77,24.8002,24.7321,24.7926,425000.0
2010-11-26 12:30:00,32.77,32.8,32.73,32.73,989800.0,24.7851,24.8078,24.7548,24.7548,989800.0
2010-11-29 09:30:00,32.51,32.56,32.29,32.33,898800.0,24.5884,24.6263,24.422,24.4523,898800.0
2010-11-29 10:00:00,32.33,32.37,32.24,32.31,617900.0,24.4523,24.4826,24.3842,24.4372,617900.0
2010-11-29 10:30:00,32.32,32.49,32.32,32.37,557700.0,24.4447,24.5733,24.4447,24.4826,557700.0
2010-11-29 11:00:00,32.37,32.5,32.36,32.45,771700.0,24.4826,24.5809,24.475,24.5431,771700.0
2010-11-29 11:30:00,32.45,32.46,32.32,32.39,668100.0,24.5431,24.5506,24.4447,24.4977,668100.0
2010-11-29 12:00:00,32.39,32.49,32.39,32.45,204100.0,24.4977,24.5733,24.4977,24.5431,204100.0
2010-11-29 12:30:00,32.45,32.49,32.42,32.46,204800.0,24.5431,24.5733,24.5204,24.5506,204800.0
2010-11-29 13:00:00,32.46,32.46,32.37,32.38,125600.0,24.5506,24.5506,24.4826,24.4901,125600.0
2010-11-29 13:30:00,32.38,32.45,32.36,32.43,258400.0,24.4901,24.5431,24.475,24.5279,258400.0
2010-11-29 14:00:00,32.43,32.54,32.42,32.54,274500.0,24.5279,24.6111,24.5204,24.6111,274500.0
2010-11-29 14:30:00,32.54,32.68,32.54,32.68,520300.0,24.6111,24.717,24.6111,24.717,520300.0
2010-11-29 15:00:00,32.69,32.78,32.67,32.77,1125800.0,24.7246,24.7926,24.7095,24.7851,1125800.0
2010-11-29 15:30:00,32.77,32.78,32.7,32.7,1713300.0,24.7851,24.7926,24.7321,24.7321,1713300.0
2010-11-30 09:30:00,32.37,32.57,32.31,32.55,2715400.0,24.4826,24.6338,24.4372,24.6187,2715400.0
2010-11-30 10:00:00,32.56,32.68,32.47,32.67,1707200.0,24.6263,24.717,24.5582,24.7095,1707200.0
2010-11-30 10:30:00,32.66,32.66,32.47,32.55,514000.0,24.7019,24.7019,24.5582,24.6187,514000.0
2010-11-30 11:00:00,32.56,32.6,32.49,32.55,331500.0,24.6263,24.6565,24.5733,24.6187,331500.0
2010-11-30 11:30:00,32.54,32.61,32.51,32.59,314700.0,24.6111,24.6641,24.5884,24.6489,314700.0
2010-11-30 12:00:00,32.59,32.61,32.54,32.59,383000.0,24.6489,24.6641,24.6111,24.6489,383000.0
2010-11-30 12:30:00,32.59,32.62,32.53,32.62,175000.0,24.6489,24.6716,24.6036,24.6716,175000.0
2010-11-30 13:00:00,32.61,32.76,32.6,32.73,687100.0,24.6641,24.7775,24.6565,24.7548,687100.0
2010-11-30 13:30:00,32.74,32.77,32.66,32.7,541100.0,24.7624,24.7851,24.7019,24.7321,541100.0
2010-11-30 14:00:00,32.7,32.76,32.62,32.63,521400.0,24.7321,24.7775,24.6716,24.6792,521400.0
2010-11-30 14:30:00,32.63,32.78,32.61,32.75,512000.0,24.6792,24.7926,24.6641,24.77,512000.0
2010-11-30 15:00:00,32.75,32.79,32.69,32.74,1593100.0,24.77,24.8002,24.7246,24.7624,1593100.0
2010-11-30 15:30:00,32.75,32.76,32.58,32.6,2895100.0,24.77,24.7775,24.6414,24.6565,2895100.0
2010-12-01 09:30:00,33.11,33.42,33.11,33.41,2612200.0,25.0422,25.2767,25.0422,25.2691,2612200.0
2010-12-01 10:00:00,33.41,33.44,33.27,33.28,1525200.0,25.2691,25.2918,25.1633,25.1708,1525200.0
2010-12-01 10:30:00,33.28,33.35,33.28,33.31,619800.0,25.1708,25.2238,25.1708,25.1935,619800.0
2010-12-01 11:00:00,33.3,33.33,33.28,33.29,788800.0,25.1859,25.2086,25.1708,25.1784,788800.0
2010-12-01 11:30:00,33.3,33.48,33.29,33.45,1716900.0,25.1859,25.3221,25.1784,25.2994,1716900.0
2010-12-01 12:00:00,33.45,33.5,33.38,33.43,1072000.0,25.2994,25.3372,25.2464,25.2843,1072000.0
2010-12-01 12:30:00,33.43,33.46,33.43,33.44,710900.0,25.2843,25.307,25.2843,25.2918,710900.0
2010-12-01 13:00:00,33.44,33.52,33.4,33.41,757600.0,25.2918,25.3523,25.2616,25.2691,757600.0
2010-12-01 13:30:00,33.41,33.46,33.4,33.45,630600.0,25.2691,25.307,25.2616,25.2994,630600.0
2010-12-01 14:00:00,33.45,33.47,33.4,33.43,482100.0,25.2994,25.3145,25.2616,25.2843,482100.0
2010-12-01 14:30:00,33.43,33.51,33.43,33.49,429300.0,25.2843,25.3448,25.2843,25.3296,429300.0
2010-12-01 15:00:00,33.5,33.5,33.44,33.47,797000.0,25.3372,25.3372,25.2918,25.3145,797000.0
2010-12-01 15:30:00,33.47,33.49,33.41,33.46,3409200.0,25.3145,25.3296,25.2691,25.307,3409200.0
2010-12-02 09:30:00,33.5,33.69,33.46,33.68,3134800.0,25.3372,25.4809,25.307,25.4733,3134800.0
2010-12-02 10:00:00,33.68,33.84,33.68,33.8,1184400.0,25.4733,25.5944,25.4733,25.5641,1184400.0
2010-12-02 10:30:00,33.8,33.83,33.77,33.83,546400.0,25.5641,25.5868,25.5414,25.5868,546400.0
2010-12-02 11:00:00,33.84,33.92,33.79,33.92,518900.0,25.5944,25.6549,25.5565,25.6549,518900.0
2010-12-02 11:30:00,33.93,33.96,33.87,33.91,457000.0,25.6624,25.6851,25.6171,25.6473,457000.0
2010-12-02 12:00:00,33.9,33.91,33.87,33.88,556800.0,25.6397,25.6473,25.6171,25.6246,556800.0
2010-12-02 12:30:00,33.88,33.94,33.88,33.9,514400.0,25.6246,25.67,25.6246,25.6397,514400.0
2010-12-02 13:00:00,33.9,33.96,33.89,33.96,273100.0,25.6397,25.6851,25.6322,25.6851,273100.0
2010-12-02 13:30:00,33.97,33.99,33.95,33.97,487400.0,25.6927,25.7078,25.6776,25.6927,487400.0
2010-12-02 14:00:00,33.97,34.04,33.95,34.02,906100.0,25.6927,25.7456,25.6776,25.7305,906100.0
2010-12-02 14:30:00,34.02,34.02,33.94,33.94,302700.0,25.7305,25.7305,25.67,25.67,302700.0
2010-12-02 15:00:00,33.95,33.98,33.92,33.97,429700.0,25.6776,25.7002,25.6549,25.6927,429700.0
2010-12-02 15:30:00,33.97,34.0,33.94,33.96,2435900.0,25.6927,25.7154,25.67,25.6851,2435900.0
2010-12-03 09:30:00,33.8,33.94,33.66,33.88,1263700.0,25.5641,25.67,25.4582,25.6246,1263700.0
2010-12-03 10:00:00,33.88,33.97,33.79,33.83,1228000.0,25.6246,25.6927,25.5565,25.5868,1228000.0
2010-12-03 10:30:00,33.84,33.92,33.83,33.91,368500.0,25.5944,25.6549,25.5868,25.6473,368500.0
2010-12-03 11:00:00,33.91,33.94,33.83,33.84,648100.0,25.6473,25.67,25.5868,25.5944,648100.0
2010-12-03 11:30:00,33.84,33.87,33.81,33.83,166300.0,25.5944,25.6171,25.5717,25.5868,166300.0
2010-12-03 12:00:00,33.83,33.89,33.83,33.87,160600.0,25.5868,25.6322,25.5868,25.6171,160600.0
2010-12-03 12:30:00,33.88,33.92,33.86,33.88,316500.0,25.6246,25.6549,25.6095,25.6246,316500.0
2010-12-03 13:00:00,33.89,33.93,33.89,33.89,487900.0,25.6322,25.6624,25.6322,25.6322,487900.0
2010-12-03 13:30:00,33.9,33.91,33.86,33.89,207300.0,25.6397,25.6473,25.6095,25.6322,207300.0
2010-12-03 14:00:00,33.9,33.93,33.86,33.88,237200.0,25.6397,25.6624,25.6095,25.6246,237200.0
2010-12-03 14:30:00,33.88,33.95,33.87,33.95,1305500.0,25.6246,25.6776,25.6171,25.6776,1305500.0
2010-12-03 15:00:00,33.95,33.97,33.91,33.97,484800.0,25.6776,25.6927,25.6473,25.6927,484800.0
2010-12-03 15:30:00,33.97,34.09,33.94,34.04,3024000.0,25.6927,25.7834,25.67,25.7456,3024000.0
2010-12-06 09:30:00,33.94,34.0,33.83,33.88,1962500.0,25.67,25.7154,25.5868,25.6246,1962500.0
2010-12-06 10:00:00,33.87,33.92,33.82,33.92,498800.0,25.6171,25.6549,25.5792,25.6549,498800.0
2010-12-06 10:30:00,33.93,33.94,33.85,33.93,422600.0,25.6624,25.67,25.6019,25.6624,422600.0
2010-12-06 11:00:00,33.93,34.01,33.9,33.92,1971000.0,25.6624,25.7229,25.6397,25.6549,1971000.0
2010-12-06 11:30:00,33.93,33.97,33.9,33.97,1116800.0,25.6624,25.6927,25.6397,25.6927,1116800.0
2010-12-06 12:00:00,33.97,34.0,33.93,33.95,689900.0,25.6927,25.7154,25.6624,25.6776,689900.0
2010-12-06 12:30:00,33.95,34.0,33.95,33.99,246500.0,25.6776,25.7154,25.6776,25.7078,246500.0
2010-12-06 13:00:00,33.99,34.04,33.99,34.04,383600.0,25.7078,25.7456,25.7078,25.7456,383600.0
2010-12-06 13:30:00,34.04,34.13,34.03,34.08,3390200.0,25.7456,25.8137,25.7381,25.7759,3390200.0
2010-12-06 14:00:00,34.08,34.1,34.02,34.04,532300.0,25.7759,25.791,25.7305,25.7456,532300.0
2010-12-06 14:30:00,34.04,34.11,34.03,34.07,734700.0,25.7456,25.7986,25.7381,25.7683,734700.0
2010-12-06 15:00:00,34.06,34.08,34.03,34.03,408100.0,25.7608,25.7759,25.7381,25.7381,408100.0
2010-12-06 15:30:00,34.03,34.09,34.0,34.01,1389400.0,25.7381,25.7834,25.7154,25.7229,1389400.0
2010-12-07 09:30:00,34.36,34.36,34.25,34.28,1662600.0,25.9877,25.9877,25.9045,25.9271,1662600.0
2010-12-07 10:00:00,34.28,34.32,34.23,34.23,927900.0,25.9271,25.9574,25.8893,25.8893,927900.0
2010-12-07 10:30:00,34.24,34.36,34.21,34.36,1218600.0,25.8969,25.9877,25.8742,25.9877,1218600.0
2010-12-07 11:00:00,34.36,34.4,34.29,34.31,667300.0,25.9877,26.0179,25.9347,25.9498,667300.0
2010-12-07 11:30:00,34.31,34.36,34.29,34.3,566800.0,25.9498,25.9877,25.9347,25.9423,566800.0
2010-12-07 12:00:00,34.3,34.33,34.24,34.3,503900.0,25.9423,25.965,25.8969,25.9423,503900.0
2010-12-07 12:30:00,34.29,34.34,34.27,34.34,553000.0,25.9347,25.9725,25.9196,25.9725,553000.0
2010-12-07 13:00:00,34.33,34.4,34.3,34.4,3857500.0,25.965,26.0179,25.9423,26.0179,3857500.0
2010-12-07 13:30:00,34.4,34.43,34.34,34.4,1468400.0,26.0179,26.0406,25.9725,26.0179,1468400.0
2010-12-07 14:00:00,34.39,34.4,34.34,34.36,553100.0,26.0103,26.0179,25.9725,25.9877,553100.0
2010-12-07 14:30:00,34.35,34.41,34.17,34.19,1458200.0,25.9801,26.0255,25.844,25.8591,1458200.0
2010-12-07 15:00:00,34.19,34.25,34.1,34.17,1345700.0,25.8591,25.9045,25.791,25.844,1345700.0
2010-12-07 15:30:00,34.16,34.24,34.11,34.12,1885600.0,25.8364,25.8969,25.7986,25.8061,1885600.0
2010-12-08 09:30:00,34.15,34.25,34.1,34.17,1439800.0,25.8288,25.9045,25.791,25.844,1439800.0
2010-12-08 10:00:00,34.16,34.16,33.96,34.01,2146100.0,25.8364,25.8364,25.6851,25.7229,2146100.0
2010-12-08 10:30:00,34.01,34.02,33.89,33.97,3689100.0,25.7229,25.7305,25.6322,25.6927,3689100.0
2010-12-08 11:00:00,33.97,34.01,33.94,33.97,948500.0,25.6927,25.7229,25.67,25.6927,948500.0
2010-12-08 11:30:00,33.97,34.03,33.93,34.01,1683300.0,25.6927,25.7381,25.6624,25.7229,1683300.0
2010-12-08 12:00:00,34.01,34.03,33.98,33.99,927200.0,25.7229,25.7381,25.7002,25.7078,927200.0
2010-12-08 12:30:00,33.99,33.99,33.9,33.94,413300.0,25.7078,25.7078,25.6397,25.67,413300.0
2010-12-08 13:00:00,33.94,34.02,33.92,33.95,1102400.0,25.67,25.7305,25.6549,25.6776,1102400.0
2010-12-08 13:30:00,33.95,34.05,33.94,34.0,671600.0,25.6776,25.7532,25.67,25.7154,671600.0
2010-12-08 14:00:00,34.0,34.02,33.96,33.99,879800.0,25.7154,25.7305,25.6851,25.7078,879800.0
2010-12-08 14:30:00,33.99,34.06,33.99,34.0,1126400.0,25.7078,25.7608,25.7078,25.7154,1126400.0
2010-12-08 15:00:00,34.0,34.02,33.94,33.95,410900.0,25.7154,25.7305,25.67,25.6776,410900.0
2010-12-08 15:30:00,33.95,34.05,33.94,34.01,1606100.0,25.6776,25.7532,25.67,25.7229,1606100.0
2010-12-09 09:30:00,34.2,34.26,34.1,34.22,1154500.0,25.8666,25.912,25.791,25.8818,1154500.0
2010-12-09 10:00:00,34.22,34.22,34.09,34.13,970900.0,25.8818,25.8818,25.7834,25.8137,970900.0
2010-12-09 10:30:00,34.13,34.15,34.01,34.05,589900.0,25.8137,25.8288,25.7229,25.7532,589900.0
2010-12-09 11:00:00,34.05,34.13,34.04,34.07,615800.0,25.7532,25.8137,25.7456,25.7683,615800.0
2010-12-09 11:30:00,34.08,34.09,33.97,34.04,862900.0,25.7759,25.7834,25.6927,25.7456,862900.0
2010-12-09 12:00:00,34.03,34.09,34.03,34.07,820300.0,25.7381,25.7834,25.7381,25.7683,820300.0
2010-12-09 12:30:00,34.06,34.11,34.05,34.1,256100.0,25.7608,25.7986,25.7532,25.791,256100.0
2010-12-09 13:00:00,34.1,34.15,34.08,34.12,707800.0,25.791,25.8288,25.7759,25.8061,707800.0
2010-12-09 13:30:00,34.12,34.14,34.08,34.14,443600.0,25.8061,25.8213,25.7759,25.8213,443600.0
2010-12-09 14:00:00,34.13,34.14,34.06,34.11,386400.0,25.8137,25.8213,25.7608,25.7986,386400.0
2010-12-09 14:30:00,34.1,34.11,34.05,34.09,372000.0,25.791,25.7986,25.7532,25.7834,372000.0
2010-12-09 15:00:00,34.08,34.1,34.06,34.07,460500.0,25.7759,25.791,25.7608,25.7683,460500.0
2010-12-09 15:30:00,34.07,34.13,34.05,34.11,2584800.0,25.7683,25.8137,25.7532,25.7986,2584800.0
2010-12-10 09:30:00,34.22,34.27,34.17,34.19,1005700.0,25.8818,25.9196,25.844,25.8591,1005700.0
2010-12-10 10:00:00,34.18,34.19,34.09,34.15,643200.0,25.8515,25.8591,25.7834,25.8288,643200.0
2010-12-10 10:30:00,34.16,34.18,34.12,34.16,465900.0,25.8364,25.8515,25.8061,25.8364,465900.0
2010-12-10 11:00:00,34.16,34.2,34.14,34.14,410200.0,25.8364,25.8666,25.8213,25.8213,410200.0
2010-12-10 11:30:00,34.14,34.27,34.14,34.26,601600.0,25.8213,25.9196,25.8213,25.912,601600.0
2010-12-10 12:00:00,34.26,34.33,34.24,34.33,723600.0,25.912,25.965,25.8969,25.965,723600.0
2010-12-10 12:30:00,34.33,34.39,34.31,34.34,689900.0,25.965,26.0103,25.9498,25.9725,689900.0
2010-12-10 13:00:00,34.34,34.4,34.33,34.36,387700.0,25.9725,26.0179,25.965,25.9877,387700.0
2010-12-10 13:30:00,34.36,34.42,34.34,34.42,262700.0,25.9877,26.033,25.9725,26.033,262700.0
2010-12-10 14:00:00,34.42,34.45,34.4,34.4,231800.0,26.033,26.0557,26.0179,26.0179,231800.0
2010-12-10 14:30:00,34.4,34.43,34.38,34.41,525000.0,26.0179,26.0406,26.0028,26.0255,525000.0
2010-12-10 15:00:00,34.41,34.42,34.35,34.42,813700.0,26.0255,26.033,25.9801,26.033,813700.0
2010-12-10 15:30:00,34.43,34.46,34.39,34.4,1944800.0,26.0406,26.0633,26.0103,26.0179,1944800.0
2010-12-13 09:30:00,34.65,34.66,34.4,34.43,1412600.0,26.207,26.2146,26.0179,26.0406,1412600.0
2010-12-13 10:00:00,34.43,34.52,34.43,34.47,513000.0,26.0406,26.1087,26.0406,26.0709,513000.0
2010-12-13 10:30:00,34.47,34.57,34.47,34.56,852100.0,26.0709,26.1465,26.0709,26.1389,852100.0
2010-12-13 11:00:00,34.56,34.56,34.49,34.5,739700.0,26.1389,26.1389,26.086,26.0935,739700.0
2010-12-13 11:30:00,34.5,34.54,34.46,34.51,429000.0,26.0935,26.1238,26.0633,26.1011,429000.0
2010-12-13 12:00:00,34.51,34.53,34.47,34.49,280800.0,26.1011,26.1162,26.0709,26.086,280800.0
2010-12-13 12:30:00,34.49,34.52,34.49,34.5,267000.0,26.086,26.1087,26.086,26.0935,267000.0
2010-12-13 13:00:00,34.51,34.53,34.49,34.53,191900.0,26.1011,26.1162,26.086,26.1162,191900.0
2010-12-13 13:30:00,34.53,34.55,34.49,34.55,450200.0,26.1162,26.1314,26.086,26.1314,450200.0
2010-12-13 14:00:00,34.55,34.58,34.53,34.54,350600.0,26.1314,26.1541,26.1162,26.1238,350600.0
2010-12-13 14:30:00,34.54,34.58,34.52,34.53,285900.0,26.1238,26.1541,26.1087,26.1162,285900.0
2010-12-13 15:00:00,34.53,34.54,34.49,34.51,416200.0,26.1162,26.1238,26.086,26.1011,416200.0
2010-12-13 15:30:00,34.51,34.51,34.4,34.44,1610400.0,26.1011,26.1011,26.0179,26.0482,1610400.0
2010-12-14 09:30:00,34.51,34.57,34.46,34.53,1752300.0,26.1011,26.1465,26.0633,26.1162,1752300.0
2010-12-14 10:00:00,34.53,34.61,34.53,34.61,669400.0,26.1162,26.1767,26.1162,26.1767,669400.0
2010-12-14 10:30:00,34.6,34.66,34.6,34.63,397100.0,26.1692,26.2146,26.1692,26.1919,397100.0
2010-12-14 11:00:00,34.62,34.66,34.61,34.64,641800.0,26.1843,26.2146,26.1767,26.1994,641800.0
2010-12-14 11:30:00,34.65,34.67,34.64,34.65,407800.0,26.207,26.2221,26.1994,26.207,407800.0
2010-12-14 12:00:00,34.65,34.68,34.65,34.67,118300.0,26.207,26.2297,26.207,26.2221,118300.0
2010-12-14 12:30:00,34.67,34.69,34.65,34.69,418100.0,26.2221,26.2372,26.207,26.2372,418100.0
2010-12-14 13:00:00,34.69,34.71,34.65,34.66,1119300.0,26.2372,26.2524,26.207,26.2146,1119300.0
2010-12-14 13:30:00,34.66,34.69,34.65,34.66,391800.0,26.2146,26.2372,26.207,26.2146,391800.0
2010-12-14 14:00:00,34.66,34.71,34.62,34.64,758600.0,26.2146,26.2524,26.1843,26.1994,758600.0
2010-12-14 14:30:00,34.64,34.69,34.57,34.64,768700.0,26.1994,26.2372,26.1465,26.1994,768700.0
2010-12-14 15:00:00,34.65,34.67,34.51,34.53,383400.0,26.207,26.2221,26.1011,26.1162,383400.0
2010-12-14 15:30:00,34.53,34.59,34.46,34.59,1475500.0,26.1162,26.1616,26.0633,26.1616,1475500.0
2010-12-15 09:30:00,34.55,34.65,34.51,34.64,1200600.0,26.1314,26.207,26.1011,26.1994,1200600.0
2010-12-15 10:00:00,34.65,34.71,34.65,34.67,706200.0,26.207,26.2524,26.207,26.2221,706200.0
2010-12-15 10:30:00,34.68,34.73,34.66,34.71,707400.0,26.2297,26.2675,26.2146,26.2524,707400.0
2010-12-15 11:00:00,34.71,34.74,34.65,34.69,810300.0,26.2524,26.2751,26.207,26.2372,810300.0
2010-12-15 11:30:00,34.69,34.69,34.62,34.64,818200.0,26.2372,26.2372,26.1843,26.1994,818200.0
2010-12-15 12:00:00,34.64,34.65,34.6,34.65,436100.0,26.1994,26.207,26.1692,26.207,436100.0
2010-12-15 12:30:00,34.64,34.65,34.52,34.57,819800.0,26.1994,26.207,26.1087,26.1465,819800.0
2010-12-15 13:00:00,34.57,34.58,34.52,34.55,209300.0,26.1465,26.1541,26.1087,26.1314,209300.0
2010-12-15 13:30:00,34.55,34.59,34.52,34.58,313000.0,26.1314,26.1616,26.1087,26.1541,313000.0
2010-12-15 14:00:00,34.57,34.58,34.47,34.47,295300.0,26.1465,26.1541,26.0709,26.0709,295300.0
2010-12-15 14:30:00,34.46,34.47,34.38,34.4,1676100.0,26.0633,26.0709,26.0028,26.0179,1676100.0
2010-12-15 15:00:00,34.4,34.54,34.4,34.51,1141100.0,26.0179,26.1238,26.0179,26.1011,1141100.0
2010-12-15 15:30:00,34.51,34.56,34.41,34.43,2061400.0,26.1011,26.1389,26.0255,26.0406,2061400.0
2010-12-16 09:30:00,34.43,34.56,34.38,34.38,591900.0,26.0406,26.1389,26.0028,26.0028,591900.0
2010-12-16 10:00:00,34.4,34.6,34.38,34.52,1023500.0,26.0179,26.1692,26.0028,26.1087,1023500.0
2010-12-16 10:30:00,34.51,34.58,34.48,34.57,423300.0,26.1011,26.1541,26.0784,26.1465,423300.0
2010-12-16 11:00:00,34.57,34.75,34.54,34.74,551300.0,26.1465,26.2826,26.1238,26.2751,551300.0
2010-12-16 11:30:00,34.74,34.75,34.7,34.73,516100.0,26.2751,26.2826,26.2448,26.2675,516100.0
2010-12-16 12:00:00,34.73,34.74,34.69,34.69,151400.0,26.2675,26.2751,26.2372,26.2372,151400.0
2010-12-16 12:30:00,34.69,34.81,34.69,34.78,646500.0,26.2372,26.328,26.2372,26.3053,646500.0
2010-12-16 13:00:00,34.78,34.78,34.74,34.74,239600.0,26.3053,26.3053,26.2751,26.2751,239600.0
2010-12-16 13:30:00,34.75,34.77,34.7,34.73,557300.0,26.2826,26.2978,26.2448,26.2675,557300.0
2010-12-16 14:00:00,34.72,34.77,34.71,34.74,227800.0,26.2599,26.2978,26.2524,26.2751,227800.0
2010-12-16 14:30:00,34.74,34.77,34.72,34.74,304400.0,26.2751,26.2978,26.2599,26.2751,304400.0
2010-12-16 15:00:00,34.75,34.81,34.73,34.76,1411000.0,26.2826,26.328,26.2675,26.2902,1411000.0
2010-12-16 15:30:00,34.76,34.82,34.75,34.81,2379900.0,26.2902,26.3356,26.2826,26.328,2379900.0
2010-12-17 09:30:00,34.72,34.72,34.48,34.52,775600.0,26.3948,26.3948,26.2124,26.2428,775600.0
2010-12-17 10:00:00,34.53,34.55,34.46,34.49,591400.0,26.2504,26.2656,26.1972,26.22,591400.0
2010-12-17 10:30:00,34.49,34.51,34.39,34.46,353900.0,26.22,26.2352,26.1439,26.1972,353900.0
2010-12-17 11:00:00,34.46,34.5,34.44,34.49,236800.0,26.1972,26.2276,26.182,26.22,236800.0
2010-12-17 11:30:00,34.48,34.54,34.47,34.48,569100.0,26.2124,26.258,26.2048,26.2124,569100.0
2010-12-17 12:00:00,34.49,34.5,34.46,34.46,212900.0,26.22,26.2276,26.1972,26.1972,212900.0
2010-12-17 12:30:00,34.47,34.49,34.46,34.49,95500.0,26.2048,26.22,26.1972,26.22,95500.0
2010-12-17 13:00:00,34.49,34.53,34.48,34.5,802300.0,26.22,26.2504,26.2124,26.2276,802300.0
2010-12-17 13:30:00,34.51,34.58,34.5,34.54,310800.0,26.2352,26.2884,26.2276,26.258,310800.0
2010-12-17 14:00:00,34.55,34.57,34.54,34.55,204800.0,26.2656,26.2808,26.258,26.2656,204800.0
2010-12-17 14:30:00,34.54,34.55,34.52,34.53,437900.0,26.258,26.2656,26.2428,26.2504,437900.0
2010-12-17 15:00:00,34.54,34.55,34.5,34.52,425500.0,26.258,26.2656,26.2276,26.2428,425500.0
2010-12-17 15:30:00,34.52,34.54,34.46,34.54,2804300.0,26.2428,26.258,26.1972,26.258,2804300.0
2010-12-20 09:30:00,34.62,34.68,34.5,34.52,604900.0,26.3188,26.3644,26.2276,26.2428,604900.0
2010-12-20 10:00:00,34.52,34.53,34.38,34.4,1238100.0,26.2428,26.2504,26.1363,26.1515,1238100.0
2010-12-20 10:30:00,34.4,34.46,34.4,34.4,216500.0,26.1515,26.1972,26.1515,26.1515,216500.0
2010-12-20 11:00:00,34.39,34.42,34.36,34.4,231000.0,26.1439,26.1668,26.1211,26.1515,231000.0
2010-12-20 11:30:00,34.4,34.46,34.4,34.45,517600.0,26.1515,26.1972,26.1515,26.1896,517600.0
2010-12-20 12:00:00,34.45,34.48,34.43,34.46,625500.0,26.1896,26.2124,26.1744,26.1972,625500.0
2010-12-20 12:30:00,34.47,34.5,34.45,34.5,236000.0,26.2048,26.2276,26.1896,26.2276,236000.0
2010-12-20 13:00:00,34.5,34.5,34.48,34.48,164400.0,26.2276,26.2276,26.2124,26.2124,164400.0
2010-12-20 13:30:00,34.48,34.51,34.47,34.49,530600.0,26.2124,26.2352,26.2048,26.22,530600.0
2010-12-20 14:00:00,34.49,34.6,34.49,34.56,858300.0,26.22,26.3036,26.22,26.2732,858300.0
2010-12-20 14:30:00,34.57,34.58,34.54,34.55,551500.0,26.2808,26.2884,26.258,26.2656,551500.0
2010-12-20 15:00:00,34.55,34.56,34.51,34.52,445000.0,26.2656,26.2732,26.2352,26.2428,445000.0
2010-12-20 15:30:00,34.51,34.59,34.51,34.54,841500.0,26.2352,26.296,26.2352,26.258,841500.0
2010-12-21 09:30:00,34.66,34.73,34.56,34.71,2302100.0,26.3492,26.4024,26.2732,26.3872,2302100.0
2010-12-21 10:00:00,34.71,34.79,34.67,34.76,271800.0,26.3872,26.448,26.3568,26.4252,271800.0
2010-12-21 10:30:00,34.76,34.78,34.73,34.75,378100.0,26.4252,26.4404,26.4024,26.4176,378100.0
2010-12-21 11:00:00,34.76,34.78,34.74,34.78,275400.0,26.4252,26.4404,26.41,26.4404,275400.0
2010-12-21 11:30:00,34.78,34.81,34.77,34.79,192900.0,26.4404,26.4632,26.4328,26.448,192900.0
2010-12-21 12:00:00,34.79,34.8,34.77,34.79,322400.0,26.448,26.4556,26.4328,26.448,322400.0
2010-12-21 12:30:00,34.79,34.83,34.78,34.83,191100.0,26.448,26.4784,26.4404,26.4784,191100.0
2010-12-21 13:00:00,34.83,34.83,34.78,34.79,233500.0,26.4784,26.4784,26.4404,26.448,233500.0
2010-12-21 13:30:00,34.78,34.8,34.77,34.8,221100.0,26.4404,26.4556,26.4328,26.4556,221100.0
2010-12-21 14:00:00,34.8,34.82,34.78,34.78,515900.0,26.4556,26.4708,26.4404,26.4404,515900.0
2010-12-21 14:30:00,34.78,34.8,34.77,34.79,137800.0,26.4404,26.4556,26.4328,26.448,137800.0
2010-12-21 15:00:00,34.79,34.8,34.77,34.79,228400.0,26.448,26.4556,26.4328,26.448,228400.0
2010-12-21 15:30:00,34.8,34.84,34.77,34.79,1014100.0,26.4556,26.486,26.4328,26.448,1014100.0
2010-12-22 09:30:00,34.86,34.86,34.78,34.82,472600.0,26.5012,26.5012,26.4404,26.4708,472600.0
2010-12-22 10:00:00,34.83,34.87,34.81,34.83,1341800.0,26.4784,26.5089,26.4632,26.4784,1341800.0
2010-12-22 10:30:00,34.83,34.83,34.8,34.83,606600.0,26.4784,26.4784,26.4556,26.4784,606600.0
2010-12-22 11:00:00,34.83,34.83,34.79,34.81,134700.0,26.4784,26.4784,26.448,26.4632,134700.0
2010-12-22 11:30:00,34.8,34.84,34.79,34.83,74700.0,26.4556,26.486,26.448,26.4784,74700.0
2010-12-22 12:00:00,34.82,34.85,34.81,34.85,143900.0,26.4708,26.4936,26.4632,26.4936,143900.0
2010-12-22 12:30:00,34.86,34.87,34.84,34.85,397600.0,26.5012,26.5089,26.486,26.4936,397600.0
2010-12-22 13:00:00,34.86,34.87,34.83,34.87,199200.0,26.5012,26.5089,26.4784,26.5089,199200.0
2010-12-22 13:30:00,34.86,34.87,34.82,34.83,119400.0,26.5012,26.5089,26.4708,26.4784,119400.0
2010-12-22 14:00:00,34.84,34.85,34.83,34.85,610400.0,26.486,26.4936,26.4784,26.4936,610400.0
2010-12-22 14:30:00,34.85,34.88,34.84,34.88,421600.0,26.4936,26.5165,26.486,26.5165,421600.0
2010-12-22 15:00:00,34.88,34.89,34.86,34.87,238900.0,26.5165,26.5241,26.5012,26.5089,238900.0
2010-12-22 15:30:00,34.87,34.9,34.85,34.9,909500.0,26.5089,26.5317,26.4936,26.5317,909500.0
2010-12-23 09:30:00,34.87,34.89,34.84,34.87,197600.0,26.5089,26.5241,26.486,26.5089,197600.0
2010-12-23 10:00:00,34.86,34.89,34.81,34.84,486400.0,26.5012,26.5241,26.4632,26.486,486400.0
2010-12-23 10:30:00,34.84,34.85,34.8,34.83,142800.0,26.486,26.4936,26.4556,26.4784,142800.0
2010-12-23 11:00:00,34.83,34.88,34.82,34.86,506600.0,26.4784,26.5165,26.4708,26.5012,506600.0
2010-12-23 11:30:00,34.86,34.87,34.82,34.84,234300.0,26.5012,26.5089,26.4708,26.486,234300.0
2010-12-23 12:00:00,34.84,34.86,34.81,34.83,271400.0,26.486,26.5012,26.4632,26.4784,271400.0
2010-12-23 12:30:00,34.83,34.84,34.8,34.83,138500.0,26.4784,26.486,26.4556,26.4784,138500.0
2010-12-23 13:00:00,34.82,34.83,34.81,34.81,293300.0,26.4708,26.4784,26.4632,26.4632,293300.0
2010-12-23 13:30:00,34.81,34.82,34.78,34.78,138400.0,26.4632,26.4708,26.4404,26.4404,138400.0
2010-12-23 14:00:00,34.79,34.8,34.71,34.73,210500.0,26.448,26.4556,26.3872,26.4024,210500.0
2010-12-23 14:30:00,34.74,34.77,34.73,34.77,176000.0,26.41,26.4328,26.4024,26.4328,176000.0
2010-12-23 15:00:00,34.76,34.81,34.76,34.81,575700.0,26.4252,26.4632,26.4252,26.4632,575700.0
2010-12-23 15:30:00,34.8,34.82,34.75,34.82,682600.0,26.4556,26.4708,26.4176,26.4708,682600.0
2010-12-27 09:30:00,34.73,34.73,34.6,34.65,246300.0,26.4024,26.4024,26.3036,26.3416,246300.0
2010-12-27 10:00:00,34.65,34.75,34.63,34.73,176200.0,26.3416,26.4176,26.3264,26.4024,176200.0
2010-12-27 10:30:00,34.73,34.74,34.7,34.73,83800.0,26.4024,26.41,26.3796,26.4024,83800.0
2010-12-27 11:00:00,34.72,34.74,34.71,34.72,58600.0,26.3948,26.41,26.3872,26.3948,58600.0
2010-12-27 11:30:00,34.73,34.75,34.72,34.74,129100.0,26.4024,26.4176,26.3948,26.41,129100.0
2010-12-27 12:00:00,34.74,34.77,34.74,34.76,76100.0,26.41,26.4328,26.41,26.4252,76100.0
2010-12-27 12:30:00,34.75,34.76,34.73,34.74,136000.0,26.4176,26.4252,26.4024,26.41,136000.0
2010-12-27 13:00:00,34.74,34.83,34.74,34.81,308000.0,26.41,26.4784,26.41,26.4632,308000.0
2010-12-27 13:30:00,34.81,34.85,34.8,34.85,55000.0,26.4632,26.4936,26.4556,26.4936,55000.0
2010-12-27 14:00:00,34.85,34.85,34.83,34.83,90700.0,26.4936,26.4936,26.4784,26.4784,90700.0
2010-12-27 14:30:00,34.84,34.89,34.84,34.87,78400.0,26.486,26.5241,26.486,26.5089,78400.0
2010-12-27 15:00:00,34.87,34.9,34.85,34.88,90500.0,26.5089,26.5317,26.4936,26.5165,90500.0
2010-12-27 15:30:00,34.88,34.9,34.86,34.87,543200.0,26.5165,26.5317,26.5012,26.5089,543200.0
2010-12-28 09:30:00,34.91,34.95,34.76,34.76,449200.0,26.5393,26.5697,26.4252,26.4252,449200.0
2010-12-28 10:00:00,34.76,34.78,34.71,34.76,434000.0,26.4252,26.4404,26.3872,26.4252,434000.0
2010-12-28 10:30:00,34.76,34.78,34.73,34.73,1017100.0,26.4252,26.4404,26.4024,26.4024,1017100.0
2010-12-28 11:00:00,34.73,34.77,34.72,34.77,104100.0,26.4024,26.4328,26.3948,26.4328,104100.0
2010-12-28 11:30:00,34.76,34.79,34.76,34.78,127900.0,26.4252,26.448,26.4252,26.4404,127900.0
2010-12-28 12:00:00,34.78,34.81,34.77,34.81,79000.0,26.4404,26.4632,26.4328,26.4632,79000.0
2010-12-28 12:30:00,34.81,34.82,34.78,34.81,182900.0,26.4632,26.4708,26.4404,26.4632,182900.0
2010-12-28 13:00:00,34.81,34.85,34.81,34.84,83100.0,26.4632,26.4936,26.4632,26.486,83100.0
2010-12-28 13:30:00,34.84,34.87,34.84,34.87,137100.0,26.486,26.5089,26.486,26.5089,137100.0
2010-12-28 14:00:00,34.86,34.89,34.85,34.88,86400.0,26.5012,26.5241,26.4936,26.5165,86400.0
2010-12-28 14:30:00,34.88,34.91,34.87,34.9,93300.0,26.5165,26.5393,26.5089,26.5317,93300.0
2010-12-28 15:00:00,34.9,34.9,34.87,34.89,283900.0,26.5317,26.5317,26.5089,26.5241,283900.0
2010-12-28 15:30:00,34.9,34.92,34.87,34.88,410700.0,26.5317,26.5469,26.5089,26.5165,410700.0
2010-12-29 09:30:00,34.97,35.0,34.91,34.99,346100.0,26.5849,26.6077,26.5393,26.6001,346100.0
2010-12-29 10:00:00,34.99,35.0,34.97,34.97,255200.0,26.6001,26.6077,26.5849,26.5849,255200.0
2010-12-29 10:30:00,34.97,34.97,34.91,34.91,204900.0,26.5849,26.5849,26.5393,26.5393,204900.0
2010-12-29 11:00:00,34.91,34.94,34.9,34.93,406100.0,26.5393,26.5621,26.5317,26.5545,406100.0
2010-12-29 11:30:00,34.93,34.95,34.91,34.93,167200.0,26.5545,26.5697,26.5393,26.5545,167200.0
2010-12-29 12:00:00,34.94,34.97,34.94,34.96,423100.0,26.5621,26.5849,26.5621,26.5773,423100.0
2010-12-29 12:30:00,34.95,34.97,34.95,34.96,179500.0,26.5697,26.5849,26.5697,26.5773,179500.0
2010-12-29 13:00:00,34.96,34.97,34.94,34.94,362100.0,26.5773,26.5849,26.5621,26.5621,362100.0
2010-12-29 13:30:00,34.94,34.95,34.93,34.94,201500.0,26.5621,26.5697,26.5545,26.5621,201500.0
2010-12-29 14:00:00,34.95,34.96,34.93,34.94,95600.0,26.5697,26.5773,26.5545,26.5621,95600.0
2010-12-29 14:30:00,34.95,34.96,34.93,34.94,150600.0,26.5697,26.5773,26.5545,26.5621,150600.0
2010-12-29 15:00:00,34.95,34.97,34.93,34.95,225100.0,26.5697,26.5849,26.5545,26.5697,225100.0
2010-12-29 15:30:00,34.95,34.95,34.88,34.89,779400.0,26.5697,26.5697,26.5165,26.5241,779400.0
2010-12-30 09:30:00,34.85,34.96,34.82,34.86,854000.0,26.4936,26.5773,26.4708,26.5012,854000.0
2010-12-30 10:00:00,34.87,34.89,34.79,34.85,750200.0,26.5089,26.5241,26.448,26.4936,750200.0
2010-12-30 10:30:00,34.84,34.89,34.84,34.86,148500.0,26.486,26.5241,26.486,26.5012,148500.0
2010-12-30 11:00:00,34.86,34.87,34.83,34.85,156300.0,26.5012,26.5089,26.4784,26.4936,156300.0
2010-12-30 11:30:00,34.85,34.85,34.79,34.8,265600.0,26.4936,26.4936,26.448,26.4556,265600.0
2010-12-30 12:00:00,34.81,34.84,34.8,34.84,152400.0,26.4632,26.486,26.4556,26.486,152400.0
2010-12-30 12:30:00,34.83,34.84,34.82,34.82,111700.0,26.4784,26.486,26.4708,26.4708,111700.0
2010-12-30 13:00:00,34.83,34.84,34.8,34.83,136500.0,26.4784,26.486,26.4556,26.4784,136500.0
2010-12-30 13:30:00,34.83,34.85,34.82,34.84,131800.0,26.4784,26.4936,26.4708,26.486,131800.0
2010-12-30 14:00:00,34.85,34.87,34.84,34.87,139100.0,26.4936,26.5089,26.486,26.5089,139100.0
2010-12-30 14:30:00,34.87,34.89,34.85,34.87,166100.0,26.5089,26.5241,26.4936,26.5089,166100.0
2010-12-30 15:00:00,34.86,34.91,34.85,34.91,283900.0,26.5012,26.5393,26.4936,26.5393,283900.0
2010-12-30 15:30:00,34.9,34.91,34.82,34.84,949400.0,26.5317,26.5393,26.4708,26.486,949400.0
2010-12-31 09:30:00,34.81,34.81,34.71,34.75,354900.0,26.4632,26.4632,26.3872,26.4176,354900.0
2010-12-31 10:00:00,34.76,34.84,34.73,34.83,101400.0,26.4252,26.486,26.4024,26.4784,101400.0
2010-12-31 10:30:00,34.84,34.85,34.8,34.85,460300.0,26.486,26.4936,26.4556,26.4936,460300.0
2010-12-31 11:00:00,34.85,34.88,34.83,34.88,193600.0,26.4936,26.5165,26.4784,26.5165,193600.0
2010-12-31 11:30:00,34.88,34.9,34.87,34.89,162600.0,26.5165,26.5317,26.5089,26.5241,162600.0
2010-12-31 12:00:00,34.88,34.92,34.88,34.92,160100.0,26.5165,26.5469,26.5165,26.5469,160100.0
2010-12-31 12:30:00,34.92,34.92,34.83,34.87,176200.0,26.5469,26.5469,26.4784,26.5089,176200.0
2010-12-31 13:00:00,34.86,34.88,34.85,34.86,48700.0,26.5012,26.5165,26.4936,26.5012,48700.0
2010-12-31 13:30:00,34.87,34.89,34.85,34.88,177400.0,26.5089,26.5241,26.4936,26.5165,177400.0
2010-12-31 14:00:00,34.87,34.87,34.84,34.84,162800.0,26.5089,26.5089,26.486,26.486,162800.0
2010-12-31 14:30:00,34.85,34.89,34.84,34.88,209200.0,26.4936,26.5241,26.486,26.5165,209200.0
2010-12-31 15:00:00,34.88,34.88,34.85,34.88,237000.0,26.5165,26.5165,26.4936,26.5165,237000.0
2010-12-31 15:30:00,34.87,34.9,34.79,34.88,928700.0,26.5089,26.5317,26.448,26.5165,928700.0
2011-01-03 09:30:00,35.05,35.23,35.05,35.23,958600.0,26.6457,26.7825,26.6457,26.7825,958600.0
2011-01-03 10:00:00,35.22,35.27,35.17,35.24,451500.0,26.7749,26.8129,26.7369,26.7901,451500.0
2011-01-03 10:30:00,35.24,35.32,35.22,35.31,306200.0,26.7901,26.8509,26.7749,26.8433,306200.0
2011-01-03 11:00:00,35.31,35.32,35.26,35.29,242700.0,26.8433,26.8509,26.8053,26.8281,242700.0
2011-01-03 11:30:00,35.29,35.32,35.27,35.29,229500.0,26.8281,26.8509,26.8129,26.8281,229500.0
2011-01-03 12:00:00,35.28,35.3,35.28,35.28,102700.0,26.8205,26.8357,26.8205,26.8205,102700.0
2011-01-03 12:30:00,35.28,35.31,35.26,35.29,404100.0,26.8205,26.8433,26.8053,26.8281,404100.0
2011-01-03 13:00:00,35.3,35.31,35.25,35.26,247300.0,26.8357,26.8433,26.7977,26.8053,247300.0
2011-01-03 13:30:00,35.25,35.27,35.23,35.25,210600.0,26.7977,26.8129,26.7825,26.7977,210600.0
2011-01-03 14:00:00,35.25,35.27,35.22,35.23,317200.0,26.7977,26.8129,26.7749,26.7825,317200.0
2011-01-03 14:30:00,35.22,35.24,35.2,35.21,432700.0,26.7749,26.7901,26.7597,26.7673,432700.0
2011-01-03 15:00:00,35.22,35.22,35.13,35.14,690300.0,26.7749,26.7749,26.7065,26.7141,690300.0
2011-01-03 15:30:00,35.14,35.21,35.12,35.12,1255100.0,26.7141,26.7673,26.6989,26.6989,1255100.0
2011-01-04 09:30:00,35.22,35.22,34.95,34.95,1450700.0,26.7749,26.7749,26.5697,26.5697,1450700.0
2011-01-04 10:00:00,34.96,35.06,34.93,35.03,1145100.0,26.5773,26.6533,26.5545,26.6305,1145100.0
2011-01-04 10:30:00,35.04,35.06,34.96,34.97,647100.0,26.6381,26.6533,26.5773,26.5849,647100.0
2011-01-04 11:00:00,34.98,35.0,34.89,34.9,807500.0,26.5925,26.6077,26.5241,26.5317,807500.0
2011-01-04 11:30:00,34.9,34.93,34.85,34.85,576000.0,26.5317,26.5545,26.4936,26.4936,576000.0
2011-01-04 12:00:00,34.85,34.87,34.73,34.75,472500.0,26.4936,26.5089,26.4024,26.4176,472500.0
2011-01-04 12:30:00,34.74,34.79,34.73,34.79,568300.0,26.41,26.448,26.4024,26.448,568300.0
2011-01-04 13:00:00,34.79,34.85,34.78,34.85,243700.0,26.448,26.4936,26.4404,26.4936,243700.0
2011-01-04 13:30:00,34.85,34.89,34.85,34.88,138400.0,26.4936,26.5241,26.4936,26.5165,138400.0
2011-01-04 14:00:00,34.88,34.98,34.86,34.96,525100.0,26.5165,26.5925,26.5012,26.5773,525100.0
2011-01-04 14:30:00,34.96,34.99,34.94,34.95,671600.0,26.5773,26.6001,26.5621,26.5697,671600.0
2011-01-04 15:00:00,34.95,35.01,34.92,34.99,372900.0,26.5697,26.6153,26.5469,26.6001,372900.0
2011-01-04 15:30:00,34.99,35.07,34.94,35.05,1558700.0,26.6001,26.6609,26.5621,26.6457,1558700.0
2011-01-05 09:30:00,34.93,35.06,34.89,35.03,865200.0,26.5545,26.6533,26.5241,26.6305,865200.0
2011-01-05 10:00:00,35.05,35.18,35.03,35.13,950200.0,26.6457,26.7445,26.6305,26.7065,950200.0
2011-01-05 10:30:00,35.13,35.2,35.08,35.13,529100.0,26.7065,26.7597,26.6685,26.7065,529100.0
2011-01-05 11:00:00,35.13,35.26,35.09,35.26,430800.0,26.7065,26.8053,26.6761,26.8053,430800.0
2011-01-05 11:30:00,35.26,35.31,35.25,35.29,467500.0,26.8053,26.8433,26.7977,26.8281,467500.0
2011-01-05 12:00:00,35.28,35.33,35.27,35.32,441000.0,26.8205,26.8586,26.8129,26.8509,441000.0
2011-01-05 12:30:00,35.33,35.35,35.31,35.31,148700.0,26.8586,26.8738,26.8433,26.8433,148700.0
2011-01-05 13:00:00,35.31,35.31,35.24,35.26,386500.0,26.8433,26.8433,26.7901,26.8053,386500.0
2011-01-05 13:30:00,35.26,35.31,35.25,35.28,553900.0,26.8053,26.8433,26.7977,26.8205,553900.0
2011-01-05 14:00:00,35.29,35.31,35.23,35.23,334700.0,26.8281,26.8433,26.7825,26.7825,334700.0
2011-01-05 14:30:00,35.23,35.27,35.22,35.27,356100.0,26.7825,26.8129,26.7749,26.8129,356100.0
2011-01-05 15:00:00,35.27,35.31,35.25,35.25,782000.0,26.8129,26.8433,26.7977,26.7977,782000.0
2011-01-05 15:30:00,35.25,35.28,35.22,35.25,2365400.0,26.7977,26.8205,26.7749,26.7977,2365400.0
2011-01-06 09:30:00,35.3,35.34,35.24,35.27,1135600.0,26.8357,26.8662,26.7901,26.8129,1135600.0
2011-01-06 10:00:00,35.28,35.38,35.28,35.37,450600.0,26.8205,26.8966,26.8205,26.889,450600.0
2011-01-06 10:30:00,35.37,35.39,35.22,35.24,908700.0,26.889,26.9042,26.7749,26.7901,908700.0
2011-01-06 11:00:00,35.24,35.26,35.08,35.17,712200.0,26.7901,26.8053,26.6685,26.7369,712200.0
2011-01-06 11:30:00,35.17,35.21,35.11,35.18,230100.0,26.7369,26.7673,26.6913,26.7445,230100.0
2011-01-06 12:00:00,35.18,35.19,35.12,35.18,326700.0,26.7445,26.7521,26.6989,26.7445,326700.0
2011-01-06 12:30:00,35.17,35.24,35.14,35.21,225000.0,26.7369,26.7901,26.7141,26.7673,225000.0
2011-01-06 13:00:00,35.21,35.22,35.16,35.18,296100.0,26.7673,26.7749,26.7293,26.7445,296100.0
2011-01-06 13:30:00,35.19,35.28,35.18,35.28,394500.0,26.7521,26.8205,26.7445,26.8205,394500.0
2011-01-06 14:00:00,35.28,35.31,35.22,35.25,254800.0,26.8205,26.8433,26.7749,26.7977,254800.0
2011-01-06 14:30:00,35.25,35.25,35.09,35.15,1104000.0,26.7977,26.7977,26.6761,26.7217,1104000.0
2011-01-06 15:00:00,35.15,35.22,35.1,35.15,928300.0,26.7217,26.7749,26.6837,26.7217,928300.0
2011-01-06 15:30:00,35.15,35.22,35.12,35.19,2464800.0,26.7217,26.7749,26.6989,26.7521,2464800.0
2011-01-07 09:30:00,35.31,35.45,35.21,35.32,887700.0,26.8433,26.9498,26.7673,26.8509,887700.0
2011-01-07 10:00:00,35.31,35.49,35.31,35.46,1063300.0,26.8433,26.9802,26.8433,26.9574,1063300.0
2011-01-07 10:30:00,35.46,35.5,35.35,35.4,797600.0,26.9574,26.9878,26.8738,26.9118,797600.0
2011-01-07 11:00:00,35.4,35.43,35.32,35.33,1125300.0,26.9118,26.9346,26.8509,26.8586,1125300.0
2011-01-07 11:30:00,35.32,35.32,35.21,35.26,1596100.0,26.8509,26.8509,26.7673,26.8053,1596100.0
2011-01-07 12:00:00,35.27,35.27,35.16,35.16,535300.0,26.8129,26.8129,26.7293,26.7293,535300.0
2011-01-07 12:30:00,35.16,35.17,35.03,35.15,1164300.0,26.7293,26.7369,26.6305,26.7217,1164300.0
2011-01-07 13:00:00,35.16,35.21,35.12,35.18,443500.0,26.7293,26.7673,26.6989,26.7445,443500.0
2011-01-07 13:30:00,35.18,35.23,35.17,35.18,376300.0,26.7445,26.7825,26.7369,26.7445,376300.0
2011-01-07 14:00:00,35.17,35.24,35.16,35.17,774400.0,26.7369,26.7901,26.7293,26.7369,774400.0
2011-01-07 14:30:00,35.17,35.21,35.12,35.16,452400.0,26.7369,26.7673,26.6989,26.7293,452400.0
2011-01-07 15:00:00,35.16,35.28,35.16,35.22,387100.0,26.7293,26.8205,26.7293,26.7749,387100.0
2011-01-07 15:30:00,35.21,35.3,35.19,35.26,2078600.0,26.7673,26.8357,26.7521,26.8053,2078600.0
2011-01-10 09:30:00,35.15,35.28,35.04,35.06,1410100.0,26.7217,26.8205,26.6381,26.6533,1410100.0
2011-01-10 10:00:00,35.06,35.2,35.03,35.16,1279900.0,26.6533,26.7597,26.6305,26.7293,1279900.0
2011-01-10 10:30:00,35.17,35.26,35.16,35.2,737800.0,26.7369,26.8053,26.7293,26.7597,737800.0
2011-01-10 11:00:00,35.19,35.26,35.13,35.26,377000.0,26.7521,26.8053,26.7065,26.8053,377000.0
2011-01-10 11:30:00,35.25,35.34,35.23,35.33,650400.0,26.7977,26.8662,26.7825,26.8586,650400.0
2011-01-10 12:00:00,35.33,35.36,35.24,35.33,348300.0,26.8586,26.8814,26.7901,26.8586,348300.0
2011-01-10 12:30:00,35.33,35.36,35.3,35.32,258900.0,26.8586,26.8814,26.8357,26.8509,258900.0
2011-01-10 13:00:00,35.32,35.37,35.32,35.36,192400.0,26.8509,26.889,26.8509,26.8814,192400.0
2011-01-10 13:30:00,35.36,35.38,35.33,35.33,332900.0,26.8814,26.8966,26.8586,26.8586,332900.0
2011-01-10 14:00:00,35.33,35.33,35.25,35.31,204200.0,26.8586,26.8586,26.7977,26.8433,204200.0
2011-01-10 14:30:00,35.31,35.36,35.29,35.35,391200.0,26.8433,26.8814,26.8281,26.8738,391200.0
2011-01-10 15:00:00,35.35,35.39,35.32,35.38,725900.0,26.8738,26.9042,26.8509,26.8966,725900.0
2011-01-10 15:30:00,35.38,35.38,35.31,35.32,1010000.0,26.8966,26.8966,26.8433,26.8509,1010000.0
2011-01-11 09:30:00,35.55,35.57,35.43,35.44,574400.0,27.0258,27.041,26.9346,26.9422,574400.0
2011-01-11 10:00:00,35.43,35.53,35.42,35.52,440100.0,26.9346,27.0106,26.927,27.003,440100.0
2011-01-11 10:30:00,35.52,35.55,35.47,35.53,653100.0,27.003,27.0258,26.965,27.0106,653100.0
2011-01-11 11:00:00,35.53,35.61,35.53,35.58,568400.0,27.0106,27.0714,27.0106,27.0486,568400.0
2011-01-11 11:30:00,35.58,35.59,35.52,35.54,445100.0,27.0486,27.0562,27.003,27.0182,445100.0
2011-01-11 12:00:00,35.54,35.55,35.52,35.53,121700.0,27.0182,27.0258,27.003,27.0106,121700.0
2011-01-11 12:30:00,35.53,35.56,35.51,35.55,121700.0,27.0106,27.0334,26.9954,27.0258,121700.0
2011-01-11 13:00:00,35.55,35.57,35.36,35.45,725800.0,27.0258,27.041,26.8814,26.9498,725800.0
2011-01-11 13:30:00,35.45,35.46,35.33,35.34,365200.0,26.9498,26.9574,26.8586,26.8662,365200.0
2011-01-11 14:00:00,35.34,35.39,35.25,35.39,720800.0,26.8662,26.9042,26.7977,26.9042,720800.0
2011-01-11 14:30:00,35.39,35.4,35.34,35.38,258400.0,26.9042,26.9118,26.8662,26.8966,258400.0
2011-01-11 15:00:00,35.38,35.41,35.36,35.38,417800.0,26.8966,26.9194,26.8814,26.8966,417800.0
2011-01-11 15:30:00,35.37,35.43,35.36,35.42,1604000.0,26.889,26.9346,26.8814,26.927,1604000.0
2011-01-12 09:30:00,35.7,35.73,35.63,35.71,895700.0,27.1398,27.1626,27.0866,27.1474,895700.0
2011-01-12 10:00:00,35.7,35.78,35.67,35.74,499800.0,27.1398,27.2007,27.117,27.1702,499800.0
2011-01-12 10:30:00,35.75,35.76,35.69,35.74,451900.0,27.1778,27.1854,27.1322,27.1702,451900.0
2011-01-12 11:00:00,35.74,35.84,35.73,35.79,773000.0,27.1702,27.2463,27.1626,27.2083,773000.0
2011-01-12 11:30:00,35.78,35.81,35.78,35.79,304400.0,27.2007,27.2235,27.2007,27.2083,304400.0
2011-01-12 12:00:00,35.78,35.82,35.76,35.82,193500.0,27.2007,27.2311,27.1854,27.2311,193500.0
2011-01-12 12:30:00,35.82,35.82,35.74,35.74,317900.0,27.2311,27.2311,27.1702,27.1702,317900.0
2011-01-12 13:00:00,35.74,35.74,35.7,35.74,480600.0,27.1702,27.1702,27.1398,27.1702,480600.0
2011-01-12 13:30:00,35.73,35.75,35.73,35.74,97400.0,27.1626,27.1778,27.1626,27.1702,97400.0
2011-01-12 14:00:00,35.74,35.75,35.7,35.73,240700.0,27.1702,27.1778,27.1398,27.1626,240700.0
2011-01-12 14:30:00,35.72,35.74,35.7,35.72,226900.0,27.155,27.1702,27.1398,27.155,226900.0
2011-01-12 15:00:00,35.72,35.74,35.65,35.67,361600.0,27.155,27.1702,27.1018,27.117,361600.0
2011-01-12 15:30:00,35.67,35.74,35.64,35.73,1312500.0,27.117,27.1702,27.0942,27.1626,1312500.0
2011-01-13 09:30:00,35.76,35.83,35.74,35.82,940100.0,27.1854,27.2387,27.1702,27.2311,940100.0
2011-01-13 10:00:00,35.83,35.83,35.67,35.76,657100.0,27.2387,27.2387,27.117,27.1854,657100.0
2011-01-13 10:30:00,35.76,35.82,35.74,35.8,388400.0,27.1854,27.2311,27.1702,27.2159,388400.0
2011-01-13 11:00:00,35.8,35.85,35.78,35.83,352600.0,27.2159,27.2539,27.2007,27.2387,352600.0
2011-01-13 11:30:00,35.83,35.88,35.8,35.8,228600.0,27.2387,27.2767,27.2159,27.2159,228600.0
2011-01-13 12:00:00,35.81,35.85,35.79,35.83,207700.0,27.2235,27.2539,27.2083,27.2387,207700.0
2011-01-13 12:30:00,35.82,35.83,35.78,35.81,468700.0,27.2311,27.2387,27.2007,27.2235,468700.0
2011-01-13 13:00:00,35.81,35.84,35.76,35.81,217600.0,27.2235,27.2463,27.1854,27.2235,217600.0
2011-01-13 13:30:00,35.81,35.83,35.79,35.81,329400.0,27.2235,27.2387,27.2083,27.2235,329400.0
2011-01-13 14:00:00,35.81,35.82,35.74,35.8,350500.0,27.2235,27.2311,27.1702,27.2159,350500.0
2011-01-13 14:30:00,35.8,35.81,35.71,35.72,485500.0,27.2159,27.2235,27.1474,27.155,485500.0
2011-01-13 15:00:00,35.71,35.78,35.71,35.72,1032900.0,27.1474,27.2007,27.1474,27.155,1032900.0
2011-01-13 15:30:00,35.72,35.78,35.69,35.78,3523500.0,27.155,27.2007,27.1322,27.2007,3523500.0
2011-01-14 09:30:00,35.74,35.81,35.67,35.8,1429000.0,27.1702,27.2235,27.117,27.2159,1429000.0
2011-01-14 10:00:00,35.81,35.87,35.7,35.7,1524700.0,27.2235,27.2691,27.1398,27.1398,1524700.0
2011-01-14 10:30:00,35.69,35.83,35.69,35.74,980800.0,27.1322,27.2387,27.1322,27.1702,980800.0
2011-01-14 11:00:00,35.74,35.82,35.71,35.73,607100.0,27.1702,27.2311,27.1474,27.1626,607100.0
2011-01-14 11:30:00,35.73,35.78,35.7,35.74,551500.0,27.1626,27.2007,27.1398,27.1702,551500.0
2011-01-14 12:00:00,35.74,35.82,35.74,35.8,420900.0,27.1702,27.2311,27.1702,27.2159,420900.0
2011-01-14 12:30:00,35.8,35.84,35.8,35.81,380600.0,27.2159,27.2463,27.2159,27.2235,380600.0
2011-01-14 13:00:00,35.82,35.82,35.77,35.8,319900.0,27.2311,27.2311,27.193,27.2159,319900.0
2011-01-14 13:30:00,35.8,35.91,35.8,35.89,561100.0,27.2159,27.2995,27.2159,27.2843,561100.0
2011-01-14 14:00:00,35.89,35.92,35.88,35.88,465000.0,27.2843,27.3071,27.2767,27.2767,465000.0
2011-01-14 14:30:00,35.88,35.91,35.86,35.89,466300.0,27.2767,27.2995,27.2615,27.2843,466300.0
2011-01-14 15:00:00,35.89,35.94,35.88,35.88,450500.0,27.2843,27.3223,27.2767,27.2767,450500.0
2011-01-14 15:30:00,35.88,35.94,35.86,35.91,1599000.0,27.2767,27.3223,27.2615,27.2995,1599000.0
2011-01-18 09:30:00,36.01,36.14,35.97,36.02,826100.0,27.3755,27.4743,27.3451,27.3831,826100.0
2011-01-18 10:00:00,36.02,36.15,35.97,36.13,899500.0,27.3831,27.4819,27.3451,27.4667,899500.0
2011-01-18 10:30:00,36.13,36.13,36.04,36.08,473600.0,27.4667,27.4667,27.3983,27.4287,473600.0
2011-01-18 11:00:00,36.08,36.16,36.08,36.15,624100.0,27.4287,27.4895,27.4287,27.4819,624100.0
2011-01-18 11:30:00,36.16,36.18,36.12,36.14,1144200.0,27.4895,27.5047,27.4591,27.4743,1144200.0
2011-01-18 12:00:00,36.15,36.15,36.09,36.09,522700.0,27.4819,27.4819,27.4363,27.4363,522700.0
2011-01-18 12:30:00,36.09,36.12,36.07,36.12,500400.0,27.4363,27.4591,27.4211,27.4591,500400.0
2011-01-18 13:00:00,36.12,36.14,36.1,36.12,226800.0,27.4591,27.4743,27.4439,27.4591,226800.0
2011-01-18 13:30:00,36.12,36.15,36.09,36.1,522400.0,27.4591,27.4819,27.4363,27.4439,522400.0
2011-01-18 14:00:00,36.1,36.14,36.1,36.13,217100.0,27.4439,27.4743,27.4439,27.4667,217100.0
2011-01-18 14:30:00,36.14,36.15,36.11,36.14,692500.0,27.4743,27.4819,27.4515,27.4743,692500.0
2011-01-18 15:00:00,36.15,36.15,36.09,36.13,512800.0,27.4819,27.4819,27.4363,27.4667,512800.0
2011-01-18 15:30:00,36.13,36.18,36.13,36.17,1668100.0,27.4667,27.5047,27.4667,27.4971,1668100.0
2011-01-19 09:30:00,36.14,36.14,35.98,36.03,1583000.0,27.4743,27.4743,27.3527,27.3907,1583000.0
2011-01-19 10:00:00,36.03,36.12,35.95,35.98,1024900.0,27.3907,27.4591,27.3299,27.3527,1024900.0
2011-01-19 10:30:00,35.98,36.0,35.88,35.92,835000.0,27.3527,27.3679,27.2767,27.3071,835000.0
2011-01-19 11:00:00,35.93,35.94,35.88,35.91,703200.0,27.3147,27.3223,27.2767,27.2995,703200.0
2011-01-19 11:30:00,35.92,35.96,35.92,35.93,203400.0,27.3071,27.3375,27.3071,27.3147,203400.0
2011-01-19 12:00:00,35.93,35.95,35.89,35.89,503100.0,27.3147,27.3299,27.2843,27.2843,503100.0
2011-01-19 12:30:00,35.89,35.89,35.82,35.87,698000.0,27.2843,27.2843,27.2311,27.2691,698000.0
2011-01-19 13:00:00,35.87,35.93,35.83,35.92,533100.0,27.2691,27.3147,27.2387,27.3071,533100.0
2011-01-19 13:30:00,35.92,35.95,35.86,35.89,317900.0,27.3071,27.3299,27.2615,27.2843,317900.0
2011-01-19 14:00:00,35.89,35.89,35.75,35.78,730300.0,27.2843,27.2843,27.1778,27.2007,730300.0
2011-01-19 14:30:00,35.78,35.8,35.68,35.73,1606900.0,27.2007,27.2159,27.1246,27.1626,1606900.0
2011-01-19 15:00:00,35.72,35.76,35.66,35.74,1195000.0,27.155,27.1854,27.1094,27.1702,1195000.0
2011-01-19 15:30:00,35.74,35.8,35.68,35.79,1300700.0,27.1702,27.2159,27.1246,27.2083,1300700.0
2011-01-20 09:30:00,35.64,35.71,35.45,35.67,1213500.0,27.0942,27.1474,26.9498,27.117,1213500.0
2011-01-20 10:00:00,35.67,35.74,35.48,35.58,1702000.0,27.117,27.1702,26.9726,27.0486,1702000.0
2011-01-20 10:30:00,35.58,35.6,35.43,35.44,1945400.0,27.0486,27.0638,26.9346,26.9422,1945400.0
2011-01-20 11:00:00,35.44,35.51,35.4,35.41,1951800.0,26.9422,26.9954,26.9118,26.9194,1951800.0
2011-01-20 11:30:00,35.41,35.57,35.38,35.57,2187800.0,26.9194,27.041,26.8966,27.041,2187800.0
2011-01-20 12:00:00,35.57,35.64,35.56,35.6,921100.0,27.041,27.0942,27.0334,27.0638,921100.0
2011-01-20 12:30:00,35.6,35.65,35.6,35.64,959900.0,27.0638,27.1018,27.0638,27.0942,959900.0
2011-01-20 13:00:00,35.65,35.65,35.59,35.61,1126400.0,27.1018,27.1018,27.0562,27.0714,1126400.0
2011-01-20 13:30:00,35.6,35.74,35.6,35.74,2072900.0,27.0638,27.1702,27.0638,27.1702,2072900.0
2011-01-20 14:00:00,35.74,35.77,35.7,35.72,868700.0,27.1702,27.193,27.1398,27.155,868700.0
2011-01-20 14:30:00,35.72,35.78,35.67,35.69,1503000.0,27.155,27.2007,27.117,27.1322,1503000.0
2011-01-20 15:00:00,35.68,35.69,35.57,35.58,516500.0,27.1246,27.1322,27.041,27.0486,516500.0
2011-01-20 15:30:00,35.58,35.64,35.56,35.62,1451900.0,27.0486,27.0942,27.0334,27.079,1451900.0
2011-01-21 09:30:00,36.09,36.15,36.0,36.14,1877200.0,27.4363,27.4819,27.3679,27.4743,1877200.0
2011-01-21 10:00:00,36.14,36.18,36.07,36.07,1587400.0,27.4743,27.5047,27.4211,27.4211,1587400.0
2011-01-21 10:30:00,36.07,36.07,35.98,36.03,534700.0,27.4211,27.4211,27.3527,27.3907,534700.0
2011-01-21 11:00:00,36.02,36.08,35.93,35.97,1049600.0,27.3831,27.4287,27.3147,27.3451,1049600.0
2011-01-21 11:30:00,35.97,35.99,35.84,35.88,1268600.0,27.3451,27.3603,27.2463,27.2767,1268600.0
2011-01-21 12:00:00,35.88,35.94,35.84,35.92,779200.0,27.2767,27.3223,27.2463,27.3071,779200.0
2011-01-21 12:30:00,35.92,35.92,35.79,35.86,456400.0,27.3071,27.3071,27.2083,27.2615,456400.0
2011-01-21 13:00:00,35.86,35.91,35.82,35.88,408300.0,27.2615,27.2995,27.2311,27.2767,408300.0
2011-01-21 13:30:00,35.88,35.93,35.87,35.91,377600.0,27.2767,27.3147,27.2691,27.2995,377600.0
2011-01-21 14:00:00,35.92,35.97,35.9,35.9,558200.0,27.3071,27.3451,27.2919,27.2919,558200.0
2011-01-21 14:30:00,35.9,36.0,35.9,35.95,455500.0,27.2919,27.3679,27.2919,27.3299,455500.0
2011-01-21 15:00:00,35.96,36.01,35.94,35.94,443600.0,27.3375,27.3755,27.3223,27.3223,443600.0
2011-01-21 15:30:00,35.94,35.95,35.85,35.9,2567300.0,27.3223,27.3299,27.2539,27.2919,2567300.0
2011-01-24 09:30:00,35.93,36.02,35.86,35.93,904400.0,27.3147,27.3831,27.2615,27.3147,904400.0
2011-01-24 10:00:00,35.93,36.0,35.9,35.98,978400.0,27.3147,27.3679,27.2919,27.3527,978400.0
2011-01-24 10:30:00,35.99,36.03,35.95,36.01,579600.0,27.3603,27.3907,27.3299,27.3755,579600.0
2011-01-24 11:00:00,36.01,36.11,36.0,36.08,516800.0,27.3755,27.4515,27.3679,27.4287,516800.0
2011-01-24 11:30:00,36.09,36.17,36.09,36.14,355400.0,27.4363,27.4971,27.4363,27.4743,355400.0
2011-01-24 12:00:00,36.13,36.2,36.13,36.13,589600.0,27.4667,27.5199,27.4667,27.4667,589600.0
2011-01-24 12:30:00,36.14,36.17,36.13,36.15,450200.0,27.4743,27.4971,27.4667,27.4819,450200.0
2011-01-24 13:00:00,36.15,36.2,36.13,36.17,539500.0,27.4819,27.5199,27.4667,27.4971,539500.0
2011-01-24 13:30:00,36.18,36.23,36.17,36.2,428900.0,27.5047,27.5427,27.4971,27.5199,428900.0
2011-01-24 14:00:00,36.2,36.26,36.18,36.22,320800.0,27.5199,27.5656,27.5047,27.5351,320800.0
2011-01-24 14:30:00,36.22,36.26,36.2,36.21,765800.0,27.5351,27.5656,27.5199,27.5275,765800.0
2011-01-24 15:00:00,36.21,36.23,36.14,36.16,740200.0,27.5275,27.5427,27.4743,27.4895,740200.0
2011-01-24 15:30:00,36.16,36.25,36.16,36.24,1755400.0,27.4895,27.558,27.4895,27.5504,1755400.0
2011-01-25 09:30:00,36.15,36.21,36.08,36.21,856800.0,27.4819,27.5275,27.4287,27.5275,856800.0
2011-01-25 10:00:00,36.18,36.23,36.09,36.11,1118700.0,27.5047,27.5427,27.4363,27.4515,1118700.0
2011-01-25 10:30:00,36.11,36.2,36.1,36.18,418000.0,27.4515,27.5199,27.4439,27.5047,418000.0
2011-01-25 11:00:00,36.18,36.19,35.9,35.91,1087700.0,27.5047,27.5123,27.2919,27.2995,1087700.0
2011-01-25 11:30:00,35.91,35.95,35.87,35.94,588600.0,27.2995,27.3299,27.2691,27.3223,588600.0
2011-01-25 12:00:00,35.95,36.06,35.94,36.03,515000.0,27.3299,27.4135,27.3223,27.3907,515000.0
2011-01-25 12:30:00,36.04,36.1,36.04,36.08,381500.0,27.3983,27.4439,27.3983,27.4287,381500.0
2011-01-25 13:00:00,36.08,36.09,36.01,36.04,292100.0,27.4287,27.4363,27.3755,27.3983,292100.0
2011-01-25 13:30:00,36.05,36.08,36.01,36.07,232000.0,27.4059,27.4287,27.3755,27.4211,232000.0
2011-01-25 14:00:00,36.07,36.07,35.89,35.92,602000.0,27.4211,27.4211,27.2843,27.3071,602000.0
2011-01-25 14:30:00,35.92,35.99,35.88,35.94,995500.0,27.3071,27.3603,27.2767,27.3223,995500.0
2011-01-25 15:00:00,35.94,36.11,35.94,36.1,1284100.0,27.3223,27.4515,27.3223,27.4439,1284100.0
2011-01-25 15:30:00,36.1,36.2,36.02,36.19,2696100.0,27.4439,27.5199,27.3831,27.5123,2696100.0
2011-01-26 09:30:00,36.19,36.33,36.17,36.22,1283200.0,27.5123,27.6188,27.4971,27.5351,1283200.0
2011-01-26 10:00:00,36.22,36.48,36.22,36.46,721900.0,27.5351,27.7328,27.5351,27.7176,721900.0
2011-01-26 10:30:00,36.45,36.49,36.32,36.35,937700.0,27.71,27.7404,27.6112,27.634,937700.0
2011-01-26 11:00:00,36.36,36.42,36.26,36.26,1868100.0,27.6416,27.6872,27.5656,27.5656,1868100.0
2011-01-26 11:30:00,36.26,36.33,36.25,36.3,539600.0,27.5656,27.6188,27.558,27.596,539600.0
2011-01-26 12:00:00,36.31,36.37,36.3,36.32,264700.0,27.6036,27.6492,27.596,27.6112,264700.0
2011-01-26 12:30:00,36.33,36.39,36.32,36.37,294300.0,27.6188,27.6644,27.6112,27.6492,294300.0
2011-01-26 13:00:00,36.37,36.42,36.36,36.42,224700.0,27.6492,27.6872,27.6416,27.6872,224700.0
2011-01-26 13:30:00,36.42,36.46,36.4,36.44,245000.0,27.6872,27.7176,27.672,27.7024,245000.0
2011-01-26 14:00:00,36.43,36.51,36.35,36.4,1922500.0,27.6948,27.7556,27.634,27.672,1922500.0
2011-01-26 14:30:00,36.4,36.52,36.36,36.5,1417000.0,27.672,27.7632,27.6416,27.748,1417000.0
2011-01-26 15:00:00,36.49,36.52,36.44,36.47,1111300.0,27.7404,27.7632,27.7024,27.7252,1111300.0
2011-01-26 15:30:00,36.47,36.47,36.39,36.4,2929300.0,27.7252,27.7252,27.6644,27.672,2929300.0
2011-01-27 09:30:00,36.42,36.57,36.38,36.53,1083200.0,27.6872,27.8012,27.6568,27.7708,1083200.0
2011-01-27 10:00:00,36.53,36.58,36.45,36.55,880200.0,27.7708,27.8088,27.71,27.786,880200.0
2011-01-27 10:30:00,36.56,36.61,36.53,36.58,752800.0,27.7936,27.8316,27.7708,27.8088,752800.0
2011-01-27 11:00:00,36.58,36.58,36.38,36.4,1202600.0,27.8088,27.8088,27.6568,27.672,1202600.0
2011-01-27 11:30:00,36.4,36.52,36.4,36.5,549400.0,27.672,27.7632,27.672,27.748,549400.0
2011-01-27 12:00:00,36.49,36.55,36.47,36.54,297300.0,27.7404,27.786,27.7252,27.7784,297300.0
2011-01-27 12:30:00,36.54,36.6,36.52,36.6,331500.0,27.7784,27.824,27.7632,27.824,331500.0
2011-01-27 13:00:00,36.6,36.63,36.58,36.59,1115100.0,27.824,27.8468,27.8088,27.8164,1115100.0
2011-01-27 13:30:00,36.59,36.61,36.55,36.6,274100.0,27.8164,27.8316,27.786,27.824,274100.0
2011-01-27 14:00:00,36.6,36.6,36.54,36.54,437900.0,27.824,27.824,27.7784,27.7784,437900.0
2011-01-27 14:30:00,36.53,36.63,36.53,36.62,440100.0,27.7708,27.8468,27.7708,27.8392,440100.0
2011-01-27 15:00:00,36.61,36.62,36.58,36.62,392100.0,27.8316,27.8392,27.8088,27.8392,392100.0
2011-01-27 15:30:00,36.61,36.65,36.53,36.54,1391000.0,27.8316,27.862,27.7708,27.7784,1391000.0
2011-01-28 09:30:00,36.64,36.82,36.53,36.63,1766000.0,27.8544,27.9913,27.7708,27.8468,1766000.0
2011-01-28 10:00:00,36.63,36.64,36.36,36.37,1475400.0,27.8468,27.8544,27.6416,27.6492,1475400.0
2011-01-28 10:30:00,36.37,36.43,36.27,36.32,2064000.0,27.6492,27.6948,27.5732,27.6112,2064000.0
2011-01-28 11:00:00,36.31,36.33,36.21,36.21,862000.0,27.6036,27.6188,27.5275,27.5275,862000.0
2011-01-28 11:30:00,36.21,36.21,35.95,35.98,1062400.0,27.5275,27.5275,27.3299,27.3527,1062400.0
2011-01-28 12:00:00,35.98,35.99,35.84,35.92,1303700.0,27.3527,27.3603,27.2463,27.3071,1303700.0
2011-01-28 12:30:00,35.91,36.03,35.9,35.99,912200.0,27.2995,27.3907,27.2919,27.3603,912200.0
2011-01-28 13:00:00,35.99,36.0,35.82,35.88,1133200.0,27.3603,27.3679,27.2311,27.2767,1133200.0
2011-01-28 13:30:00,35.88,35.98,35.81,35.98,815800.0,27.2767,27.3527,27.2235,27.3527,815800.0
2011-01-28 14:00:00,35.98,36.02,35.91,35.94,486700.0,27.3527,27.3831,27.2995,27.3223,486700.0
2011-01-28 14:30:00,35.94,35.97,35.86,35.92,289500.0,27.3223,27.3451,27.2615,27.3071,289500.0
2011-01-28 15:00:00,35.91,35.94,35.78,35.79,1053900.0,27.2995,27.3223,27.2007,27.2083,1053900.0
2011-01-28 15:30:00,35.79,35.88,35.78,35.84,3170200.0,27.2083,27.2767,27.2007,27.2463,3170200.0
2011-01-31 09:30:00,35.92,36.16,35.87,36.05,2113400.0,27.3071,27.4895,27.2691,27.4059,2113400.0
2011-01-31 10:00:00,36.04,36.14,36.02,36.12,822900.0,27.3983,27.4743,27.3831,27.4591,822900.0
2011-01-31 10:30:00,36.13,36.18,36.09,36.17,436400.0,27.4667,27.5047,27.4363,27.4971,436400.0
2011-01-31 11:00:00,36.17,36.21,36.12,36.17,421800.0,27.4971,27.5275,27.4591,27.4971,421800.0
2011-01-31 11:30:00,36.16,36.2,36.14,36.17,416200.0,27.4895,27.5199,27.4743,27.4971,416200.0
2011-01-31 12:00:00,36.17,36.27,36.17,36.27,435100.0,27.4971,27.5732,27.4971,27.5732,435100.0
2011-01-31 12:30:00,36.27,36.27,36.19,36.22,742200.0,27.5732,27.5732,27.5123,27.5351,742200.0
2011-01-31 13:00:00,36.22,36.27,36.22,36.23,703800.0,27.5351,27.5732,27.5351,27.5427,703800.0
2011-01-31 13:30:00,36.22,36.25,36.19,36.25,443000.0,27.5351,27.558,27.5123,27.558,443000.0
2011-01-31 14:00:00,36.25,36.27,36.17,36.17,710300.0,27.558,27.5732,27.4971,27.4971,710300.0
2011-01-31 14:30:00,36.17,36.18,36.11,36.17,1076900.0,27.4971,27.5047,27.4515,27.4971,1076900.0
2011-01-31 15:00:00,36.17,36.23,36.16,36.18,950000.0,27.4971,27.5427,27.4895,27.5047,950000.0
2011-01-31 15:30:00,36.18,36.24,36.16,36.23,1769200.0,27.5047,27.5504,27.4895,27.5427,1769200.0
2011-02-01 09:30:00,36.47,36.56,36.38,36.45,2040000.0,27.7252,27.7936,27.6568,27.71,2040000.0
2011-02-01 10:00:00,36.46,36.57,36.39,36.54,1982800.0,27.7176,27.8012,27.6644,27.7784,1982800.0
2011-02-01 10:30:00,36.54,36.6,36.5,36.57,860100.0,27.7784,27.824,27.748,27.8012,860100.0
2011-02-01 11:00:00,36.57,36.61,36.51,36.53,618200.0,27.8012,27.8316,27.7556,27.7708,618200.0
2011-02-01 11:30:00,36.53,36.63,36.52,36.59,788900.0,27.7708,27.8468,27.7632,27.8164,788900.0
2011-02-01 12:00:00,36.6,36.7,36.57,36.69,424700.0,27.824,27.9001,27.8012,27.8924,424700.0
2011-02-01 12:30:00,36.68,36.75,36.65,36.75,702400.0,27.8848,27.9381,27.862,27.9381,702400.0
2011-02-01 13:00:00,36.74,36.77,36.71,36.73,322600.0,27.9305,27.9533,27.9077,27.9229,322600.0
2011-02-01 13:30:00,36.73,36.75,36.68,36.68,397200.0,27.9229,27.9381,27.8848,27.8848,397200.0
2011-02-01 14:00:00,36.68,36.72,36.67,36.67,223400.0,27.8848,27.9153,27.8772,27.8772,223400.0
2011-02-01 14:30:00,36.67,36.72,36.65,36.72,753700.0,27.8772,27.9153,27.862,27.9153,753700.0
2011-02-01 15:00:00,36.72,36.75,36.69,36.73,543100.0,27.9153,27.9381,27.8924,27.9229,543100.0
2011-02-01 15:30:00,36.74,36.8,36.71,36.74,3586800.0,27.9305,27.9761,27.9077,27.9305,3586800.0
2011-02-02 09:30:00,36.66,36.76,36.62,36.76,882400.0,27.8696,27.9457,27.8392,27.9457,882400.0
2011-02-02 10:00:00,36.76,36.82,36.63,36.79,1924700.0,27.9457,27.9913,27.8468,27.9685,1924700.0
2011-02-02 10:30:00,36.79,36.82,36.71,36.72,1149200.0,27.9685,27.9913,27.9077,27.9153,1149200.0
2011-02-02 11:00:00,36.72,36.73,36.63,36.69,527200.0,27.9153,27.9229,27.8468,27.8924,527200.0
2011-02-02 11:30:00,36.69,36.72,36.67,36.72,776800.0,27.8924,27.9153,27.8772,27.9153,776800.0
2011-02-02 12:00:00,36.72,36.72,36.64,36.64,638000.0,27.9153,27.9153,27.8544,27.8544,638000.0
2011-02-02 12:30:00,36.65,36.7,36.64,36.68,453700.0,27.862,27.9001,27.8544,27.8848,453700.0
2011-02-02 13:00:00,36.68,36.71,36.67,36.69,357500.0,27.8848,27.9077,27.8772,27.8924,357500.0
2011-02-02 13:30:00,36.7,36.7,36.63,36.64,379300.0,27.9001,27.9001,27.8468,27.8544,379300.0
2011-02-02 14:00:00,36.64,36.69,36.64,36.68,381600.0,27.8544,27.8924,27.8544,27.8848,381600.0
2011-02-02 14:30:00,36.68,36.71,36.66,36.7,250200.0,27.8848,27.9077,27.8696,27.9001,250200.0
2011-02-02 15:00:00,36.69,36.72,36.65,36.66,524100.0,27.8924,27.9153,27.862,27.8696,524100.0
2011-02-02 15:30:00,36.66,36.66,36.6,36.63,2192400.0,27.8696,27.8696,27.824,27.8468,2192400.0
2011-02-03 09:30:00,36.64,36.69,36.53,36.62,1095200.0,27.8544,27.8924,27.7708,27.8392,1095200.0
2011-02-03 10:00:00,36.62,36.65,36.4,36.51,1477000.0,27.8392,27.862,27.672,27.7556,1477000.0
2011-02-03 10:30:00,36.52,36.56,36.46,36.55,887500.0,27.7632,27.7936,27.7176,27.786,887500.0
2011-02-03 11:00:00,36.54,36.54,36.44,36.51,483300.0,27.7784,27.7784,27.7024,27.7556,483300.0
2011-02-03 11:30:00,36.5,36.61,36.5,36.59,329300.0,27.748,27.8316,27.748,27.8164,329300.0
2011-02-03 12:00:00,36.59,36.62,36.53,36.57,841400.0,27.8164,27.8392,27.7708,27.8012,841400.0
2011-02-03 12:30:00,36.57,36.57,36.5,36.56,395000.0,27.8012,27.8012,27.748,27.7936,395000.0
2011-02-03 13:00:00,36.55,36.56,36.52,36.54,513300.0,27.786,27.7936,27.7632,27.7784,513300.0
2011-02-03 13:30:00,36.54,36.56,36.49,36.52,532000.0,27.7784,27.7936,27.7404,27.7632,532000.0
2011-02-03 14:00:00,36.52,36.56,36.49,36.53,498100.0,27.7632,27.7936,27.7404,27.7708,498100.0
2011-02-03 14:30:00,36.53,36.65,36.52,36.62,723000.0,27.7708,27.862,27.7632,27.8392,723000.0
2011-02-03 15:00:00,36.62,36.68,36.61,36.65,601000.0,27.8392,27.8848,27.8316,27.862,601000.0
2011-02-03 15:30:00,36.66,36.69,36.63,36.64,1176700.0,27.8696,27.8924,27.8468,27.8544,1176700.0
2011-02-04 09:30:00,36.73,36.81,36.55,36.66,1266300.0,27.9229,27.9837,27.786,27.8696,1266300.0
2011-02-04 10:00:00,36.66,36.77,36.66,36.76,710300.0,27.8696,27.9533,27.8696,27.9457,710300.0
2011-02-04 10:30:00,36.76,36.78,36.55,36.59,1034400.0,27.9457,27.9609,27.786,27.8164,1034400.0
2011-02-04 11:00:00,36.58,36.62,36.51,36.61,615000.0,27.8088,27.8392,27.7556,27.8316,615000.0
2011-02-04 11:30:00,36.61,36.63,36.56,36.58,611600.0,27.8316,27.8468,27.7936,27.8088,611600.0
2011-02-04 12:00:00,36.58,36.61,36.56,36.58,134900.0,27.8088,27.8316,27.7936,27.8088,134900.0
2011-02-04 12:30:00,36.58,36.65,36.58,36.64,283900.0,27.8088,27.862,27.8088,27.8544,283900.0
2011-02-04 13:00:00,36.64,36.69,36.63,36.67,631100.0,27.8544,27.8924,27.8468,27.8772,631100.0
2011-02-04 13:30:00,36.67,36.7,36.65,36.69,643100.0,27.8772,27.9001,27.862,27.8924,643100.0
2011-02-04 14:00:00,36.69,36.71,36.65,36.68,457100.0,27.8924,27.9077,27.862,27.8848,457100.0
2011-02-04 14:30:00,36.68,36.71,36.64,36.71,360000.0,27.8848,27.9077,27.8544,27.9077,360000.0
2011-02-04 15:00:00,36.7,36.75,36.68,36.72,416700.0,27.9001,27.9381,27.8848,27.9153,416700.0
2011-02-04 15:30:00,36.72,36.79,36.72,36.77,1230200.0,27.9153,27.9685,27.9153,27.9533,1230200.0
2011-02-07 09:30:00,36.88,37.07,36.88,37.02,711300.0,28.0369,28.1813,28.0369,28.1433,711300.0
2011-02-07 10:00:00,37.02,37.16,37.02,37.12,727300.0,28.1433,28.2498,28.1433,28.2193,727300.0
2011-02-07 10:30:00,37.13,37.21,37.12,37.17,700700.0,28.2269,28.2878,28.2193,28.2574,700700.0
2011-02-07 11:00:00,37.17,37.22,37.14,37.17,589100.0,28.2574,28.2954,28.2345,28.2574,589100.0
2011-02-07 11:30:00,37.17,37.22,37.14,37.15,827400.0,28.2574,28.2954,28.2345,28.2422,827400.0
2011-02-07 12:00:00,37.15,37.17,37.12,37.12,394600.0,28.2422,28.2574,28.2193,28.2193,394600.0
2011-02-07 12:30:00,37.13,37.18,37.12,37.14,555500.0,28.2269,28.265,28.2193,28.2345,555500.0
2011-02-07 13:00:00,37.15,37.18,37.14,37.16,367000.0,28.2422,28.265,28.2345,28.2498,367000.0
2011-02-07 13:30:00,37.16,37.19,37.13,37.19,241200.0,28.2498,28.2726,28.2269,28.2726,241200.0
2011-02-07 14:00:00,37.19,37.2,37.13,37.16,364200.0,28.2726,28.2802,28.2269,28.2498,364200.0
2011-02-07 14:30:00,37.15,37.18,37.09,37.13,579500.0,28.2422,28.265,28.1965,28.2269,579500.0
2011-02-07 15:00:00,37.12,37.16,37.05,37.09,1129800.0,28.2193,28.2498,28.1661,28.1965,1129800.0
2011-02-07 15:30:00,37.1,37.15,37.08,37.12,2317600.0,28.2041,28.2422,28.1889,28.2193,2317600.0
2011-02-08 09:30:00,37.2,37.27,37.09,37.21,1305800.0,28.2802,28.3334,28.1965,28.2878,1305800.0
2011-02-08 10:00:00,37.22,37.27,37.21,37.23,1093300.0,28.2954,28.3334,28.2878,28.303,1093300.0
2011-02-08 10:30:00,37.23,37.23,37.16,37.16,1257500.0,28.303,28.303,28.2498,28.2498,1257500.0
2011-02-08 11:00:00,37.17,37.21,37.11,37.2,564900.0,28.2574,28.2878,28.2117,28.2802,564900.0
2011-02-08 11:30:00,37.19,37.29,37.19,37.29,450300.0,28.2726,28.3486,28.2726,28.3486,450300.0
2011-02-08 12:00:00,37.29,37.31,37.26,37.3,267900.0,28.3486,28.3638,28.3258,28.3562,267900.0
2011-02-08 12:30:00,37.31,37.35,37.29,37.3,522200.0,28.3638,28.3942,28.3486,28.3562,522200.0
2011-02-08 13:00:00,37.29,37.3,37.25,37.26,271200.0,28.3486,28.3562,28.3182,28.3258,271200.0
2011-02-08 13:30:00,37.26,37.3,37.26,37.28,522300.0,28.3258,28.3562,28.3258,28.341,522300.0
2011-02-08 14:00:00,37.28,37.32,37.28,37.32,175600.0,28.341,28.3714,28.341,28.3714,175600.0
2011-02-08 14:30:00,37.32,37.35,37.26,37.29,504800.0,28.3714,28.3942,28.3258,28.3486,504800.0
2011-02-08 15:00:00,37.28,37.36,37.28,37.32,562800.0,28.341,28.4018,28.341,28.3714,562800.0
2011-02-08 15:30:00,37.32,37.39,37.32,37.38,1959700.0,28.3714,28.4246,28.3714,28.417,1959700.0
2011-02-09 09:30:00,37.29,37.3,37.21,37.3,1860800.0,28.3486,28.3562,28.2878,28.3562,1860800.0
2011-02-09 10:00:00,37.29,37.36,37.27,37.29,867800.0,28.3486,28.4018,28.3334,28.3486,867800.0
2011-02-09 10:30:00,37.28,37.39,37.28,37.35,845300.0,28.341,28.4246,28.341,28.3942,845300.0
2011-02-09 11:00:00,37.35,37.38,37.23,37.25,1076300.0,28.3942,28.417,28.303,28.3182,1076300.0
2011-02-09 11:30:00,37.24,37.3,37.22,37.23,656800.0,28.3106,28.3562,28.2954,28.303,656800.0
2011-02-09 12:00:00,37.22,37.29,37.21,37.29,557800.0,28.2954,28.3486,28.2878,28.3486,557800.0
2011-02-09 12:30:00,37.29,37.34,37.28,37.28,723700.0,28.3486,28.3866,28.341,28.341,723700.0
2011-02-09 13:00:00,37.28,37.37,37.28,37.37,354700.0,28.341,28.4094,28.341,28.4094,354700.0
2011-02-09 13:30:00,37.37,37.38,37.29,37.29,619000.0,28.4094,28.417,28.3486,28.3486,619000.0
2011-02-09 14:00:00,37.29,37.29,37.21,37.26,724500.0,28.3486,28.3486,28.2878,28.3258,724500.0
2011-02-09 14:30:00,37.26,37.27,37.18,37.23,641600.0,28.3258,28.3334,28.265,28.303,641600.0
2011-02-09 15:00:00,37.23,37.31,37.23,37.3,516400.0,28.303,28.3638,28.303,28.3562,516400.0
2011-02-09 15:30:00,37.31,37.38,37.27,37.38,2166600.0,28.3638,28.417,28.3334,28.417,2166600.0
2011-02-10 09:30:00,37.2,37.34,37.13,37.22,1937400.0,28.2802,28.3866,28.2269,28.2954,1937400.0
2011-02-10 10:00:00,37.22,37.44,37.14,37.41,1684000.0,28.2954,28.4626,28.2345,28.4398,1684000.0
2011-02-10 10:30:00,37.41,37.46,37.36,37.36,1663800.0,28.4398,28.4778,28.4018,28.4018,1663800.0
2011-02-10 11:00:00,37.35,37.51,37.34,37.5,1211400.0,28.3942,28.5158,28.3866,28.5082,1211400.0
2011-02-10 11:30:00,37.5,37.58,37.5,37.55,325100.0,28.5082,28.569,28.5082,28.5462,325100.0
2011-02-10 12:00:00,37.55,37.55,37.49,37.52,176500.0,28.5462,28.5462,28.5006,28.5234,176500.0
2011-02-10 12:30:00,37.52,37.55,37.47,37.47,517000.0,28.5234,28.5462,28.4854,28.4854,517000.0
2011-02-10 13:00:00,37.47,37.52,37.45,37.45,571000.0,28.4854,28.5234,28.4702,28.4702,571000.0
2011-02-10 13:30:00,37.45,37.51,37.44,37.48,295200.0,28.4702,28.5158,28.4626,28.493,295200.0
2011-02-10 14:00:00,37.47,37.56,37.46,37.53,284000.0,28.4854,28.5538,28.4778,28.531,284000.0
2011-02-10 14:30:00,37.53,37.55,37.47,37.48,279100.0,28.531,28.5462,28.4854,28.493,279100.0
2011-02-10 15:00:00,37.46,37.54,37.45,37.53,1025300.0,28.4778,28.5386,28.4702,28.531,1025300.0
2011-02-10 15:30:00,37.54,37.62,37.45,37.55,2656800.0,28.5386,28.5995,28.4702,28.5462,2656800.0
2011-02-11 09:30:00,37.42,37.5,37.38,37.5,867600.0,28.4474,28.5082,28.417,28.5082,867600.0
2011-02-11 10:00:00,37.51,37.6,37.5,37.6,429900.0,28.5158,28.5842,28.5082,28.5842,429900.0
2011-02-11 10:30:00,37.6,37.72,37.59,37.71,799700.0,28.5842,28.6755,28.5766,28.6679,799700.0
2011-02-11 11:00:00,37.72,37.84,37.7,37.74,1455100.0,28.6755,28.7667,28.6603,28.6907,1455100.0
2011-02-11 11:30:00,37.74,37.76,37.69,37.73,458500.0,28.6907,28.7059,28.6527,28.6831,458500.0
2011-02-11 12:00:00,37.74,37.76,37.67,37.7,542900.0,28.6907,28.7059,28.6375,28.6603,542900.0
2011-02-11 12:30:00,37.69,37.79,37.68,37.79,416600.0,28.6527,28.7287,28.6451,28.7287,416600.0
2011-02-11 13:00:00,37.79,37.83,37.76,37.77,655500.0,28.7287,28.7591,28.7059,28.7135,655500.0
2011-02-11 13:30:00,37.78,37.79,37.74,37.79,886700.0,28.7211,28.7287,28.6907,28.7287,886700.0
2011-02-11 14:00:00,37.78,37.84,37.78,37.83,588500.0,28.7211,28.7667,28.7211,28.7591,588500.0
2011-02-11 14:30:00,37.83,37.93,37.83,37.89,1074700.0,28.7591,28.8351,28.7591,28.8047,1074700.0
2011-02-11 15:00:00,37.89,37.91,37.86,37.89,344100.0,28.8047,28.8199,28.7819,28.8047,344100.0
2011-02-11 15:30:00,37.88,37.9,37.81,37.84,2017100.0,28.7971,28.8123,28.7439,28.7667,2017100.0
2011-02-14 09:30:00,37.9,37.91,37.8,37.83,985500.0,28.8123,28.8199,28.7363,28.7591,985500.0
2011-02-14 10:00:00,37.84,37.86,37.78,37.81,591200.0,28.7667,28.7819,28.7211,28.7439,591200.0
2011-02-14 10:30:00,37.82,37.82,37.69,37.73,522100.0,28.7515,28.7515,28.6527,28.6831,522100.0
2011-02-14 11:00:00,37.73,37.79,37.7,37.77,353200.0,28.6831,28.7287,28.6603,28.7135,353200.0
2011-02-14 11:30:00,37.77,37.8,37.76,37.79,184600.0,28.7135,28.7363,28.7059,28.7287,184600.0
2011-02-14 12:00:00,37.79,37.85,37.78,37.82,149400.0,28.7287,28.7743,28.7211,28.7515,149400.0
2011-02-14 12:30:00,37.82,37.83,37.79,37.82,180800.0,28.7515,28.7591,28.7287,28.7515,180800.0
2011-02-14 13:00:00,37.81,37.82,37.77,37.81,270700.0,28.7439,28.7515,28.7135,28.7439,270700.0
2011-02-14 13:30:00,37.81,37.83,37.79,37.8,216700.0,28.7439,28.7591,28.7287,28.7363,216700.0
2011-02-14 14:00:00,37.8,37.82,37.78,37.81,194100.0,28.7363,28.7515,28.7211,28.7439,194100.0
2011-02-14 14:30:00,37.81,37.86,37.79,37.84,161800.0,28.7439,28.7819,28.7287,28.7667,161800.0
2011-02-14 15:00:00,37.85,37.87,37.8,37.81,416200.0,28.7743,28.7895,28.7363,28.7439,416200.0
2011-02-14 15:30:00,37.8,37.84,37.77,37.81,1505100.0,28.7363,28.7667,28.7135,28.7439,1505100.0
2011-02-15 09:30:00,37.73,37.74,37.52,37.62,1268500.0,28.6831,28.6907,28.5234,28.5995,1268500.0
2011-02-15 10:00:00,37.63,37.65,37.49,37.49,1191200.0,28.6071,28.6223,28.5006,28.5006,1191200.0
2011-02-15 10:30:00,37.49,37.61,37.48,37.57,967300.0,28.5006,28.5919,28.493,28.5614,967300.0
2011-02-15 11:00:00,37.58,37.66,37.58,37.66,466100.0,28.569,28.6299,28.569,28.6299,466100.0
2011-02-15 11:30:00,37.66,37.67,37.58,37.59,835200.0,28.6299,28.6375,28.569,28.5766,835200.0
2011-02-15 12:00:00,37.58,37.66,37.57,37.64,363700.0,28.569,28.6299,28.5614,28.6147,363700.0
2011-02-15 12:30:00,37.64,37.64,37.61,37.62,170200.0,28.6147,28.6147,28.5919,28.5995,170200.0
2011-02-15 13:00:00,37.61,37.66,37.6,37.63,492600.0,28.5919,28.6299,28.5842,28.6071,492600.0
2011-02-15 13:30:00,37.63,37.66,37.6,37.61,162200.0,28.6071,28.6299,28.5842,28.5919,162200.0
2011-02-15 14:00:00,37.62,37.62,37.53,37.54,260600.0,28.5995,28.5995,28.531,28.5386,260600.0
2011-02-15 14:30:00,37.53,37.64,37.53,37.61,613400.0,28.531,28.6147,28.531,28.5919,613400.0
2011-02-15 15:00:00,37.6,37.66,37.6,37.63,303400.0,28.5842,28.6299,28.5842,28.6071,303400.0
2011-02-15 15:30:00,37.63,37.68,37.6,37.67,1200200.0,28.6071,28.6451,28.5842,28.6375,1200200.0
2011-02-16 09:30:00,37.87,37.94,37.8,37.9,1445200.0,28.7895,28.8427,28.7363,28.8123,1445200.0
2011-02-16 10:00:00,37.91,37.96,37.83,37.93,891900.0,28.8199,28.8579,28.7591,28.8351,891900.0
2011-02-16 10:30:00,37.94,38.0,37.91,37.92,1192600.0,28.8427,28.8883,28.8199,28.8275,1192600.0
2011-02-16 11:00:00,37.93,37.94,37.81,37.82,588400.0,28.8351,28.8427,28.7439,28.7515,588400.0
2011-02-16 11:30:00,37.81,37.83,37.76,37.8,816700.0,28.7439,28.7591,28.7059,28.7363,816700.0
2011-02-16 12:00:00,37.8,37.81,37.6,37.72,1694300.0,28.7363,28.7439,28.5842,28.6755,1694300.0
2011-02-16 12:30:00,37.72,37.77,37.71,37.77,499400.0,28.6755,28.7135,28.6679,28.7135,499400.0
2011-02-16 13:00:00,37.77,37.78,37.72,37.74,340500.0,28.7135,28.7211,28.6755,28.6907,340500.0
2011-02-16 13:30:00,37.74,37.82,37.73,37.82,308300.0,28.6907,28.7515,28.6831,28.7515,308300.0
2011-02-16 14:00:00,37.82,37.83,37.73,37.74,508100.0,28.7515,28.7591,28.6831,28.6907,508100.0
2011-02-16 14:30:00,37.74,37.84,37.74,37.82,324300.0,28.6907,28.7667,28.6907,28.7515,324300.0
2011-02-16 15:00:00,37.83,37.87,37.82,37.82,353900.0,28.7591,28.7895,28.7515,28.7515,353900.0
2011-02-16 15:30:00,37.83,37.88,37.81,37.85,2389700.0,28.7591,28.7971,28.7439,28.7743,2389700.0
2011-02-17 09:30:00,37.8,37.8,37.69,37.75,1306300.0,28.7363,28.7363,28.6527,28.6983,1306300.0
2011-02-17 10:00:00,37.75,37.84,37.72,37.81,1809200.0,28.6983,28.7667,28.6755,28.7439,1809200.0
2011-02-17 10:30:00,37.81,37.84,37.79,37.81,515600.0,28.7439,28.7667,28.7287,28.7439,515600.0
2011-02-17 11:00:00,37.81,37.93,37.8,37.92,1092000.0,28.7439,28.8351,28.7363,28.8275,1092000.0
2011-02-17 11:30:00,37.91,37.93,37.87,37.87,510000.0,28.8199,28.8351,28.7895,28.7895,510000.0
2011-02-17 12:00:00,37.87,37.88,37.83,37.86,381000.0,28.7895,28.7971,28.7591,28.7819,381000.0
2011-02-17 12:30:00,37.86,37.89,37.85,37.85,202700.0,28.7819,28.8047,28.7743,28.7743,202700.0
2011-02-17 13:00:00,37.85,37.93,37.84,37.92,277700.0,28.7743,28.8351,28.7667,28.8275,277700.0
2011-02-17 13:30:00,37.93,37.95,37.91,37.93,217400.0,28.8351,28.8503,28.8199,28.8351,217400.0
2011-02-17 14:00:00,37.93,37.96,37.9,37.92,450000.0,28.8351,28.8579,28.8123,28.8275,450000.0
2011-02-17 14:30:00,37.91,37.94,37.9,37.94,274500.0,28.8199,28.8427,28.8123,28.8427,274500.0
2011-02-17 15:00:00,37.94,37.97,37.92,37.94,280600.0,28.8427,28.8655,28.8275,28.8427,280600.0
2011-02-17 15:30:00,37.95,37.98,37.91,37.93,1717900.0,28.8503,28.8731,28.8199,28.8351,1717900.0
2011-02-18 09:30:00,37.96,38.03,37.94,37.99,767600.0,28.8579,28.9111,28.8427,28.8807,767600.0
2011-02-18 10:00:00,37.99,38.01,37.94,37.97,1144900.0,28.8807,28.8959,28.8427,28.8655,1144900.0
2011-02-18 10:30:00,37.98,38.01,37.97,37.98,645000.0,28.8731,28.8959,28.8655,28.8731,645000.0
2011-02-18 11:00:00,37.97,38.03,37.95,38.01,924800.0,28.8655,28.9111,28.8503,28.8959,924800.0
2011-02-18 11:30:00,38.02,38.05,37.99,38.03,711500.0,28.9035,28.9263,28.8807,28.9111,711500.0
2011-02-18 12:00:00,38.03,38.09,38.02,38.06,153300.0,28.9111,28.9568,28.9035,28.934,153300.0
2011-02-18 12:30:00,38.07,38.08,38.04,38.07,304900.0,28.9416,28.9492,28.9187,28.9416,304900.0
2011-02-18 13:00:00,38.07,38.08,38.03,38.03,275300.0,28.9416,28.9492,28.9111,28.9111,275300.0
2011-02-18 13:30:00,38.04,38.04,37.97,38.01,374200.0,28.9187,28.9187,28.8655,28.8959,374200.0
2011-02-18 14:00:00,38.02,38.02,37.91,37.92,545000.0,28.9035,28.9035,28.8199,28.8275,545000.0
2011-02-18 14:30:00,37.92,38.0,37.9,37.98,454300.0,28.8275,28.8883,28.8123,28.8731,454300.0
2011-02-18 15:00:00,37.98,38.02,37.96,37.98,409600.0,28.8731,28.9035,28.8579,28.8731,409600.0
2011-02-18 15:30:00,37.98,38.05,37.95,38.04,2828000.0,28.8731,28.9263,28.8503,28.9187,2828000.0
2011-02-22 09:30:00,37.61,37.64,37.38,37.62,1505600.0,28.5919,28.6147,28.417,28.5995,1505600.0
2011-02-22 10:00:00,37.62,37.69,37.54,37.58,767400.0,28.5995,28.6527,28.5386,28.569,767400.0
2011-02-22 10:30:00,37.57,37.64,37.53,37.57,668700.0,28.5614,28.6147,28.531,28.5614,668700.0
2011-02-22 11:00:00,37.58,37.58,37.38,37.42,1073100.0,28.569,28.569,28.417,28.4474,1073100.0
2011-02-22 11:30:00,37.42,37.42,37.3,37.35,637500.0,28.4474,28.4474,28.3562,28.3942,637500.0
2011-02-22 12:00:00,37.34,37.34,37.25,37.3,369600.0,28.3866,28.3866,28.3182,28.3562,369600.0
2011-02-22 12:30:00,37.31,37.31,37.07,37.12,1111100.0,28.3638,28.3638,28.1813,28.2193,1111100.0
2011-02-22 13:00:00,37.11,37.17,37.0,37.04,805800.0,28.2117,28.2574,28.1281,28.1585,805800.0
2011-02-22 13:30:00,37.04,37.07,36.96,37.02,625800.0,28.1585,28.1813,28.0977,28.1433,625800.0
2011-02-22 14:00:00,37.02,37.08,36.97,37.06,1403300.0,28.1433,28.1889,28.1053,28.1737,1403300.0
2011-02-22 14:30:00,37.07,37.12,37.0,37.02,503600.0,28.1813,28.2193,28.1281,28.1433,503600.0
2011-02-22 15:00:00,37.02,37.05,36.84,36.85,1377300.0,28.1433,28.1661,28.0065,28.0141,1377300.0
2011-02-22 15:30:00,36.85,36.95,36.82,36.94,2523500.0,28.0141,28.0901,27.9913,28.0825,2523500.0
2011-02-23 09:30:00,36.91,36.91,36.63,36.66,1880800.0,28.0597,28.0597,27.8468,27.8696,1880800.0
2011-02-23 10:00:00,36.66,36.7,36.48,36.59,2338700.0,27.8696,27.9001,27.7328,27.8164,2338700.0
2011-02-23 10:30:00,36.6,36.65,36.43,36.53,1531900.0,27.824,27.862,27.6948,27.7708,1531900.0
2011-02-23 11:00:00,36.54,36.55,36.39,36.4,1156900.0,27.7784,27.786,27.6644,27.672,1156900.0
2011-02-23 11:30:00,36.39,36.4,36.18,36.19,2794600.0,27.6644,27.672,27.5047,27.5123,2794600.0
2011-02-23 12:00:00,36.2,36.2,35.96,36.1,3251900.0,27.5199,27.5199,27.3375,27.4439,3251900.0
2011-02-23 12:30:00,36.1,36.18,36.01,36.08,12012400.0,27.4439,27.5047,27.3755,27.4287,12012400.0
2011-02-23 13:00:00,36.08,36.11,35.91,36.1,2121000.0,27.4287,27.4515,27.2995,27.4439,2121000.0
2011-02-23 13:30:00,36.1,36.2,36.02,36.16,2346200.0,27.4439,27.5199,27.3831,27.4895,2346200.0
2011-02-23 14:00:00,36.16,36.29,36.11,36.21,8261400.0,27.4895,27.5884,27.4515,27.5275,8261400.0
2011-02-23 14:30:00,36.22,36.33,36.19,36.32,4599300.0,27.5351,27.6188,27.5123,27.6112,4599300.0
2011-02-23 15:00:00,36.32,36.43,36.3,36.37,2525800.0,27.6112,27.6948,27.596,27.6492,2525800.0
2011-02-23 15:30:00,36.38,36.41,36.26,36.29,5381100.0,27.6568,27.6796,27.5656,27.5884,5381100.0
2011-02-24 09:30:00,36.22,36.57,36.1,36.55,2124800.0,27.5351,27.8012,27.4439,27.786,2124800.0
2011-02-24 10:00:00,36.53,36.73,36.42,36.64,2043900.0,27.7708,27.9229,27.6872,27.8544,2043900.0
2011-02-24 10:30:00,36.64,36.65,36.46,36.5,1419300.0,27.8544,27.862,27.7176,27.748,1419300.0
2011-02-24 11:00:00,36.49,36.53,36.39,36.5,801900.0,27.7404,27.7708,27.6644,27.748,801900.0
2011-02-24 11:30:00,36.5,36.53,36.26,36.36,1230800.0,27.748,27.7708,27.5656,27.6416,1230800.0
2011-02-24 12:00:00,36.36,36.4,36.23,36.27,855200.0,27.6416,27.672,27.5427,27.5732,855200.0
2011-02-24 12:30:00,36.28,36.39,36.24,36.39,823400.0,27.5808,27.6644,27.5504,27.6644,823400.0
2011-02-24 13:00:00,36.38,36.42,36.27,36.31,802000.0,27.6568,27.6872,27.5732,27.6036,802000.0
2011-02-24 13:30:00,36.3,36.34,36.14,36.19,1135500.0,27.596,27.6264,27.4743,27.5123,1135500.0
2011-02-24 14:00:00,36.19,36.51,36.19,36.46,1443600.0,27.5123,27.7556,27.5123,27.7176,1443600.0
2011-02-24 14:30:00,36.45,36.54,36.39,36.46,1125500.0,27.71,27.7784,27.6644,27.7176,1125500.0
2011-02-24 15:00:00,36.46,36.58,36.43,36.55,1494900.0,27.7176,27.8088,27.6948,27.786,1494900.0
2011-02-24 15:30:00,36.55,36.61,36.44,36.49,3337600.0,27.786,27.8316,27.7024,27.7404,3337600.0
2011-02-25 09:30:00,36.77,36.85,36.64,36.73,2553800.0,27.9533,28.0141,27.8544,27.9229,2553800.0
2011-02-25 10:00:00,36.73,36.84,36.7,36.7,1138700.0,27.9229,28.0065,27.9001,27.9001,1138700.0
2011-02-25 10:30:00,36.72,36.84,36.7,36.8,670800.0,27.9153,28.0065,27.9001,27.9761,670800.0
2011-02-25 11:00:00,36.81,36.82,36.7,36.7,491700.0,27.9837,27.9913,27.9001,27.9001,491700.0
2011-02-25 11:30:00,36.71,36.73,36.6,36.67,1830900.0,27.9077,27.9229,27.824,27.8772,1830900.0
2011-02-25 12:00:00,36.67,36.77,36.65,36.76,453700.0,27.8772,27.9533,27.862,27.9457,453700.0
2011-02-25 12:30:00,36.75,36.79,36.72,36.78,314900.0,27.9381,27.9685,27.9153,27.9609,314900.0
2011-02-25 13:00:00,36.77,36.87,36.77,36.85,597300.0,27.9533,28.0293,27.9533,28.0141,597300.0
2011-02-25 13:30:00,36.85,36.87,36.8,36.82,291300.0,28.0141,28.0293,27.9761,27.9913,291300.0
2011-02-25 14:00:00,36.82,36.88,36.79,36.81,458400.0,27.9913,28.0369,27.9685,27.9837,458400.0
2011-02-25 14:30:00,36.81,36.84,36.78,36.82,365600.0,27.9837,28.0065,27.9609,27.9913,365600.0
2011-02-25 15:00:00,36.82,36.85,36.79,36.83,424700.0,27.9913,28.0141,27.9685,27.9989,424700.0
2011-02-25 15:30:00,36.82,36.84,36.78,36.83,1894700.0,27.9913,28.0065,27.9609,27.9989,1894700.0
2011-02-28 09:30:00,37.03,37.08,36.96,37.06,1982300.0,28.1509,28.1889,28.0977,28.1737,1982300.0
2011-02-28 10:00:00,37.05,37.2,37.04,37.16,843300.0,28.1661,28.2802,28.1585,28.2498,843300.0
2011-02-28 10:30:00,37.16,37.2,37.09,37.13,728800.0,28.2498,28.2802,28.1965,28.2269,728800.0
2011-02-28 11:00:00,37.14,37.17,37.07,37.08,298800.0,28.2345,28.2574,28.1813,28.1889,298800.0
2011-02-28 11:30:00,37.08,37.09,37.03,37.06,350800.0,28.1889,28.1965,28.1509,28.1737,350800.0
2011-02-28 12:00:00,37.05,37.08,37.01,37.08,538600.0,28.1661,28.1889,28.1357,28.1889,538600.0
2011-02-28 12:30:00,37.08,37.09,36.98,36.99,495200.0,28.1889,28.1965,28.1129,28.1205,495200.0
2011-02-28 13:00:00,36.98,36.98,36.86,36.89,386800.0,28.1129,28.1129,28.0217,28.0445,386800.0
2011-02-28 13:30:00,36.89,36.92,36.84,36.85,820600.0,28.0445,28.0673,28.0065,28.0141,820600.0
2011-02-28 14:00:00,36.84,36.94,36.82,36.92,553600.0,28.0065,28.0825,27.9913,28.0673,553600.0
2011-02-28 14:30:00,36.93,36.99,36.92,36.98,367600.0,28.0749,28.1205,28.0673,28.1129,367600.0
2011-02-28 15:00:00,36.98,36.99,36.92,36.96,1195500.0,28.1129,28.1205,28.0673,28.0977,1195500.0
2011-02-28 15:30:00,36.96,37.04,36.94,37.02,1597100.0,28.0977,28.1585,28.0825,28.1433,1597100.0
2011-03-01 09:30:00,37.21,37.29,36.93,36.98,1447400.0,28.2878,28.3486,28.0749,28.1129,1447400.0
2011-03-01 10:00:00,36.97,37.06,36.74,36.74,1638100.0,28.1053,28.1737,27.9305,27.9305,1638100.0
2011-03-01 10:30:00,36.73,36.86,36.67,36.84,1488000.0,27.9229,28.0217,27.8772,28.0065,1488000.0
2011-03-01 11:00:00,36.84,36.88,36.72,36.72,947600.0,28.0065,28.0369,27.9153,27.9153,947600.0
2011-03-01 11:30:00,36.72,36.72,36.5,36.5,2050400.0,27.9153,27.9153,27.748,27.748,2050400.0
2011-03-01 12:00:00,36.5,36.55,36.43,36.45,858500.0,27.748,27.786,27.6948,27.71,858500.0
2011-03-01 12:30:00,36.44,36.57,36.43,36.52,849300.0,27.7024,27.8012,27.6948,27.7632,849300.0
2011-03-01 13:00:00,36.52,36.54,36.36,36.39,804400.0,27.7632,27.7784,27.6416,27.6644,804400.0
2011-03-01 13:30:00,36.39,36.44,36.34,36.41,615100.0,27.6644,27.7024,27.6264,27.6796,615100.0
2011-03-01 14:00:00,36.4,36.41,36.22,36.23,910900.0,27.672,27.6796,27.5351,27.5427,910900.0
2011-03-01 14:30:00,36.22,36.27,36.17,36.2,1206400.0,27.5351,27.5732,27.4971,27.5199,1206400.0
2011-03-01 15:00:00,36.21,36.3,36.14,36.23,1681100.0,27.5275,27.596,27.4743,27.5427,1681100.0
2011-03-01 15:30:00,36.23,36.32,36.21,36.21,3329000.0,27.5427,27.6112,27.5275,27.5275,3329000.0
2011-03-02 09:30:00,36.15,36.49,36.15,36.43,3424300.0,27.4819,27.7404,27.4819,27.6948,3424300.0
2011-03-02 10:00:00,36.43,36.5,36.37,36.41,1359900.0,27.6948,27.748,27.6492,27.6796,1359900.0
2011-03-02 10:30:00,36.4,36.63,36.37,36.59,1770600.0,27.672,27.8468,27.6492,27.8164,1770600.0
2011-03-02 11:00:00,36.59,36.65,36.44,36.44,2051700.0,27.8164,27.862,27.7024,27.7024,2051700.0
2011-03-02 11:30:00,36.43,36.45,36.16,36.17,1887000.0,27.6948,27.71,27.4895,27.4971,1887000.0
2011-03-02 12:00:00,36.16,36.38,36.13,36.36,1410700.0,27.4895,27.6568,27.4667,27.6416,1410700.0
2011-03-02 12:30:00,36.35,36.46,36.35,36.43,289300.0,27.634,27.7176,27.634,27.6948,289300.0
2011-03-02 13:00:00,36.42,36.47,36.35,36.41,566900.0,27.6872,27.7252,27.634,27.6796,566900.0
2011-03-02 13:30:00,36.41,36.43,36.24,36.27,2073400.0,27.6796,27.6948,27.5504,27.5732,2073400.0
2011-03-02 14:00:00,36.27,36.41,36.2,36.34,1694700.0,27.5732,27.6796,27.5199,27.6264,1694700.0
2011-03-02 14:30:00,36.34,36.51,36.33,36.44,1258000.0,27.6264,27.7556,27.6188,27.7024,1258000.0
2011-03-02 15:00:00,36.44,36.53,36.42,36.42,1075600.0,27.7024,27.7708,27.6872,27.6872,1075600.0
2011-03-02 15:30:00,36.42,36.43,36.35,36.39,1799800.0,27.6872,27.6948,27.634,27.6644,1799800.0
2011-03-03 09:30:00,36.87,37.14,36.8,37.08,3304700.0,28.0293,28.2345,27.9761,28.1889,3304700.0
2011-03-03 10:00:00,37.07,37.14,36.99,37.01,1975200.0,28.1813,28.2345,28.1205,28.1357,1975200.0
2011-03-03 10:30:00,37.02,37.18,36.98,37.13,1888100.0,28.1433,28.265,28.1129,28.2269,1888100.0
2011-03-03 11:00:00,37.14,37.2,37.11,37.15,1606000.0,28.2345,28.2802,28.2117,28.2422,1606000.0
2011-03-03 11:30:00,37.15,37.28,37.11,37.26,679400.0,28.2422,28.341,28.2117,28.3258,679400.0
2011-03-03 12:00:00,37.27,37.28,37.2,37.24,1339200.0,28.3334,28.341,28.2802,28.3106,1339200.0
2011-03-03 12:30:00,37.24,37.31,37.22,37.28,377100.0,28.3106,28.3638,28.2954,28.341,377100.0
2011-03-03 13:00:00,37.28,37.33,37.26,37.28,1519300.0,28.341,28.379,28.3258,28.341,1519300.0
2011-03-03 13:30:00,37.28,37.32,37.27,37.27,1619800.0,28.341,28.3714,28.3334,28.3334,1619800.0
2011-03-03 14:00:00,37.27,37.38,37.26,37.29,895100.0,28.3334,28.417,28.3258,28.3486,895100.0
2011-03-03 14:30:00,37.3,37.37,37.28,37.36,534000.0,28.3562,28.4094,28.341,28.4018,534000.0
2011-03-03 15:00:00,37.37,37.37,37.31,37.32,404400.0,28.4094,28.4094,28.3638,28.3714,404400.0
2011-03-03 15:30:00,37.32,37.33,37.26,37.27,3423000.0,28.3714,28.379,28.3258,28.3334,3423000.0
2011-03-04 09:30:00,37.21,37.27,36.97,37.02,2144800.0,28.2878,28.3334,28.1053,28.1433,2144800.0
2011-03-04 10:00:00,37.03,37.08,36.78,36.86,2683500.0,28.1509,28.1889,27.9609,28.0217,2683500.0
2011-03-04 10:30:00,36.87,37.01,36.85,36.97,1596900.0,28.0293,28.1357,28.0141,28.1053,1596900.0
2011-03-04 11:00:00,36.97,36.99,36.86,36.89,810100.0,28.1053,28.1205,28.0217,28.0445,810100.0
2011-03-04 11:30:00,36.88,37.02,36.79,36.8,1883700.0,28.0369,28.1433,27.9685,27.9761,1883700.0
2011-03-04 12:00:00,36.8,36.81,36.56,36.61,1865300.0,27.9761,27.9837,27.7936,27.8316,1865300.0
2011-03-04 12:30:00,36.61,36.66,36.56,36.62,1070800.0,27.8316,27.8696,27.7936,27.8392,1070800.0
2011-03-04 13:00:00,36.62,36.68,36.59,36.63,760400.0,27.8392,27.8848,27.8164,27.8468,760400.0
2011-03-04 13:30:00,36.64,36.69,36.55,36.6,842300.0,27.8544,27.8924,27.786,27.824,842300.0
2011-03-04 14:00:00,36.6,36.62,36.54,36.6,659800.0,27.824,27.8392,27.7784,27.824,659800.0
2011-03-04 14:30:00,36.6,36.67,36.57,36.67,627600.0,27.824,27.8772,27.8012,27.8772,627600.0
2011-03-04 15:00:00,36.67,36.74,36.58,36.59,1036600.0,27.8772,27.9305,27.8088,27.8164,1036600.0
2011-03-04 15:30:00,36.59,36.89,36.55,36.84,3043600.0,27.8164,28.0445,27.786,28.0065,3043600.0
2011-03-07 09:30:00,37.02,37.14,36.88,37.07,2585700.0,28.1433,28.2345,28.0369,28.1813,2585700.0
2011-03-07 10:00:00,37.07,37.12,36.84,36.93,743000.0,28.1813,28.2193,28.0065,28.0749,743000.0
2011-03-07 10:30:00,36.93,36.93,36.63,36.67,1173100.0,28.0749,28.0749,27.8468,27.8772,1173100.0
2011-03-07 11:00:00,36.66,36.66,36.47,36.48,4497500.0,27.8696,27.8696,27.7252,27.7328,4497500.0
2011-03-07 11:30:00,36.48,36.49,36.33,36.39,2862200.0,27.7328,27.7404,27.6188,27.6644,2862200.0
2011-03-07 12:00:00,36.38,36.53,36.35,36.41,1027700.0,27.6568,27.7708,27.634,27.6796,1027700.0
2011-03-07 12:30:00,36.41,36.49,36.3,36.31,1181300.0,27.6796,27.7404,27.596,27.6036,1181300.0
2011-03-07 13:00:00,36.32,36.35,36.24,36.3,1793700.0,27.6112,27.634,27.5504,27.596,1793700.0
2011-03-07 13:30:00,36.31,36.38,36.28,36.32,589000.0,27.6036,27.6568,27.5808,27.6112,589000.0
2011-03-07 14:00:00,36.32,36.46,36.29,36.41,772800.0,27.6112,27.7176,27.5884,27.6796,772800.0
2011-03-07 14:30:00,36.41,36.48,36.37,36.46,648600.0,27.6796,27.7328,27.6492,27.7176,648600.0
2011-03-07 15:00:00,36.45,36.62,36.42,36.59,750800.0,27.71,27.8392,27.6872,27.8164,750800.0
2011-03-07 15:30:00,36.58,36.64,36.49,36.53,3733200.0,27.8088,27.8544,27.7404,27.7708,3733200.0
2011-03-08 09:30:00,36.57,36.72,36.43,36.72,2101600.0,27.8012,27.9153,27.6948,27.9153,2101600.0
2011-03-08 10:00:00,36.72,37.0,36.72,36.92,2626700.0,27.9153,28.1281,27.9153,28.0673,2626700.0
2011-03-08 10:30:00,36.93,36.99,36.86,36.95,1254800.0,28.0749,28.1205,28.0217,28.0901,1254800.0
2011-03-08 11:00:00,36.95,37.06,36.9,37.05,1727000.0,28.0901,28.1737,28.0521,28.1661,1727000.0
2011-03-08 11:30:00,37.06,37.2,37.06,37.2,1008500.0,28.1737,28.2802,28.1737,28.2802,1008500.0
2011-03-08 12:00:00,37.2,37.23,37.16,37.17,650500.0,28.2802,28.303,28.2498,28.2574,650500.0
2011-03-08 12:30:00,37.16,37.18,37.1,37.12,275000.0,28.2498,28.265,28.2041,28.2193,275000.0
2011-03-08 13:00:00,37.11,37.16,37.09,37.1,220800.0,28.2117,28.2498,28.1965,28.2041,220800.0
2011-03-08 13:30:00,37.1,37.14,37.09,37.14,214800.0,28.2041,28.2345,28.1965,28.2345,214800.0
2011-03-08 14:00:00,37.14,37.15,37.01,37.06,590500.0,28.2345,28.2422,28.1357,28.1737,590500.0
2011-03-08 14:30:00,37.06,37.16,37.01,37.13,858400.0,28.1737,28.2498,28.1357,28.2269,858400.0
2011-03-08 15:00:00,37.14,37.19,37.07,37.16,887800.0,28.2345,28.2726,28.1813,28.2498,887800.0
2011-03-08 15:30:00,37.16,37.16,37.07,37.08,2875900.0,28.2498,28.2498,28.1813,28.1889,2875900.0
2011-03-09 09:30:00,36.97,36.98,36.7,36.8,2633200.0,28.1053,28.1129,27.9001,27.9761,2633200.0
2011-03-09 10:00:00,36.79,36.95,36.67,36.94,1634900.0,27.9685,28.0901,27.8772,28.0825,1634900.0
2011-03-09 10:30:00,36.94,36.97,36.7,36.73,2549000.0,28.0825,28.1053,27.9001,27.9229,2549000.0
2011-03-09 11:00:00,36.73,36.87,36.65,36.83,2254000.0,27.9229,28.0293,27.862,27.9989,2254000.0
2011-03-09 11:30:00,36.83,37.05,36.77,37.01,1967300.0,27.9989,28.1661,27.9533,28.1357,1967300.0
2011-03-09 12:00:00,37.01,37.13,36.97,36.98,747100.0,28.1357,28.2269,28.1053,28.1129,747100.0
2011-03-09 12:30:00,36.99,37.1,36.95,37.01,823500.0,28.1205,28.2041,28.0901,28.1357,823500.0
2011-03-09 13:00:00,37.01,37.07,36.95,37.04,785900.0,28.1357,28.1813,28.0901,28.1585,785900.0
2011-03-09 13:30:00,37.04,37.05,36.92,36.97,994900.0,28.1585,28.1661,28.0673,28.1053,994900.0
2011-03-09 14:00:00,36.97,37.08,36.97,37.01,1094700.0,28.1053,28.1889,28.1053,28.1357,1094700.0
2011-03-09 14:30:00,37.0,37.04,36.92,37.01,727800.0,28.1281,28.1585,28.0673,28.1357,727800.0
2011-03-09 15:00:00,37.01,37.05,36.97,37.01,725000.0,28.1357,28.1661,28.1053,28.1357,725000.0
2011-03-09 15:30:00,37.01,37.02,36.92,36.98,2226600.0,28.1357,28.1433,28.0673,28.1129,2226600.0
2011-03-10 09:30:00,36.52,36.59,36.13,36.32,3876400.0,27.7632,27.8164,27.4667,27.6112,3876400.0
2011-03-10 10:00:00,36.32,36.49,36.14,36.4,2940800.0,27.6112,27.7404,27.4743,27.672,2940800.0
2011-03-10 10:30:00,36.4,36.49,36.28,36.46,2335500.0,27.672,27.7404,27.5808,27.7176,2335500.0
2011-03-10 11:00:00,36.46,36.54,36.41,36.5,1873600.0,27.7176,27.7784,27.6796,27.748,1873600.0
2011-03-10 11:30:00,36.5,36.64,36.48,36.64,1176300.0,27.748,27.8544,27.7328,27.8544,1176300.0
2011-03-10 12:00:00,36.63,36.66,36.44,36.45,3153400.0,27.8468,27.8696,27.7024,27.71,3153400.0
2011-03-10 12:30:00,36.46,36.58,36.42,36.57,1402900.0,27.7176,27.8088,27.6872,27.8012,1402900.0
2011-03-10 13:00:00,36.57,36.68,36.48,36.49,3079600.0,27.8012,27.8848,27.7328,27.7404,3079600.0
2011-03-10 13:30:00,36.48,36.49,36.25,36.34,2451600.0,27.7328,27.7404,27.558,27.6264,2451600.0
2011-03-10 14:00:00,36.34,36.45,36.34,36.34,889200.0,27.6264,27.71,27.6264,27.6264,889200.0
2011-03-10 14:30:00,36.34,36.5,36.34,36.38,1629200.0,27.6264,27.748,27.6264,27.6568,1629200.0
2011-03-10 15:00:00,36.38,36.4,36.23,36.24,1716800.0,27.6568,27.672,27.5427,27.5504,1716800.0
2011-03-10 15:30:00,36.23,36.41,36.22,36.24,4149500.0,27.5427,27.6796,27.5351,27.5504,4149500.0
2011-03-11 09:30:00,36.15,36.44,36.09,36.29,3414800.0,27.4819,27.7024,27.4363,27.5884,3414800.0
2011-03-11 10:00:00,36.29,36.33,36.12,36.18,1854300.0,27.5884,27.6188,27.4591,27.5047,1854300.0
2011-03-11 10:30:00,36.18,36.28,36.16,36.28,1139100.0,27.5047,27.5808,27.4895,27.5808,1139100.0
2011-03-11 11:00:00,36.27,36.34,36.2,36.3,523800.0,27.5732,27.6264,27.5199,27.596,523800.0
2011-03-11 11:30:00,36.31,36.5,36.29,36.46,825000.0,27.6036,27.748,27.5884,27.7176,825000.0
2011-03-11 12:00:00,36.46,36.58,36.43,36.54,1432700.0,27.7176,27.8088,27.6948,27.7784,1432700.0
2011-03-11 12:30:00,36.54,36.56,36.48,36.53,446200.0,27.7784,27.7936,27.7328,27.7708,446200.0
2011-03-11 13:00:00,36.53,36.54,36.43,36.47,638800.0,27.7708,27.7784,27.6948,27.7252,638800.0
2011-03-11 13:30:00,36.48,36.55,36.45,36.49,362100.0,27.7328,27.786,27.71,27.7404,362100.0
2011-03-11 14:00:00,36.49,36.63,36.46,36.6,533000.0,27.7404,27.8468,27.7176,27.824,533000.0
2011-03-11 14:30:00,36.61,36.66,36.59,36.64,1480100.0,27.8316,27.8696,27.8164,27.8544,1480100.0
2011-03-11 15:00:00,36.63,36.82,36.63,36.81,815200.0,27.8468,27.9913,27.8468,27.9837,815200.0
2011-03-11 15:30:00,36.81,36.83,36.65,36.66,2998400.0,27.9837,27.9989,27.862,27.8696,2998400.0
2011-03-14 09:30:00,36.42,36.52,36.27,36.44,4373600.0,27.6872,27.7632,27.5732,27.7024,4373600.0
2011-03-14 10:00:00,36.44,36.54,36.32,36.36,1361700.0,27.7024,27.7784,27.6112,27.6416,1361700.0
2011-03-14 10:30:00,36.36,36.4,36.18,36.23,1679300.0,27.6416,27.672,27.5047,27.5427,1679300.0
2011-03-14 11:00:00,36.24,36.32,36.11,36.13,1984500.0,27.5504,27.6112,27.4515,27.4667,1984500.0
2011-03-14 11:30:00,36.12,36.15,36.06,36.11,1314600.0,27.4591,27.4819,27.4135,27.4515,1314600.0
2011-03-14 12:00:00,36.11,36.14,36.02,36.05,463000.0,27.4515,27.4743,27.3831,27.4059,463000.0
2011-03-14 12:30:00,36.05,36.09,35.96,36.09,3015000.0,27.4059,27.4363,27.3375,27.4363,3015000.0
2011-03-14 13:00:00,36.09,36.19,36.09,36.12,1481100.0,27.4363,27.5123,27.4363,27.4591,1481100.0
2011-03-14 13:30:00,36.11,36.18,36.05,36.14,511500.0,27.4515,27.5047,27.4059,27.4743,511500.0
2011-03-14 14:00:00,36.14,36.32,36.13,36.29,2108200.0,27.4743,27.6112,27.4667,27.5884,2108200.0
2011-03-14 14:30:00,36.3,36.3,36.17,36.22,984500.0,27.596,27.596,27.4971,27.5351,984500.0
2011-03-14 15:00:00,36.21,36.35,36.17,36.28,2272500.0,27.5275,27.634,27.4971,27.5808,2272500.0
2011-03-14 15:30:00,36.28,36.43,36.25,36.39,3427000.0,27.5808,27.6948,27.558,27.6644,3427000.0
2011-03-15 09:30:00,35.39,35.61,35.18,35.37,3911900.0,26.9042,27.0714,26.7445,26.889,3911900.0
2011-03-15 10:00:00,35.37,35.64,35.34,35.64,2208800.0,26.889,27.0942,26.8662,27.0942,2208800.0
2011-03-15 10:30:00,35.65,35.7,35.51,35.67,1759200.0,27.1018,27.1398,26.9954,27.117,1759200.0
2011-03-15 11:00:00,35.68,35.7,35.54,35.69,2121300.0,27.1246,27.1398,27.0182,27.1322,2121300.0
2011-03-15 11:30:00,35.69,35.73,35.63,35.72,1876900.0,27.1322,27.1626,27.0866,27.155,1876900.0
2011-03-15 12:00:00,35.72,35.91,35.7,35.91,2143400.0,27.155,27.2995,27.1398,27.2995,2143400.0
2011-03-15 12:30:00,35.91,35.91,35.62,35.71,1761400.0,27.2995,27.2995,27.079,27.1474,1761400.0
2011-03-15 13:00:00,35.71,35.73,35.64,35.65,1378400.0,27.1474,27.1626,27.0942,27.1018,1378400.0
2011-03-15 13:30:00,35.66,35.78,35.66,35.78,839400.0,27.1094,27.2007,27.1094,27.2007,839400.0
2011-03-15 14:00:00,35.78,35.98,35.71,35.95,2035700.0,27.2007,27.3527,27.1474,27.3299,2035700.0
2011-03-15 14:30:00,35.96,36.06,35.87,35.94,1801000.0,27.3375,27.4135,27.2691,27.3223,1801000.0
2011-03-15 15:00:00,35.94,36.22,35.92,36.16,1780100.0,27.3223,27.5351,27.3071,27.4895,1780100.0
2011-03-15 15:30:00,36.15,36.27,36.01,36.03,4682700.0,27.4819,27.5732,27.3755,27.3907,4682700.0
2011-03-16 09:30:00,35.9,36.01,35.75,35.96,2084700.0,27.2919,27.3755,27.1778,27.3375,2084700.0
2011-03-16 10:00:00,35.97,36.06,35.9,35.99,1005900.0,27.3451,27.4135,27.2919,27.3603,1005900.0
2011-03-16 10:30:00,35.99,36.03,35.8,35.8,1072000.0,27.3603,27.3907,27.2159,27.2159,1072000.0
2011-03-16 11:00:00,35.8,35.88,35.41,35.75,3612000.0,27.2159,27.2767,26.9194,27.1778,3612000.0
2011-03-16 11:30:00,35.76,35.84,35.59,35.62,1454700.0,27.1854,27.2463,27.0562,27.079,1454700.0
2011-03-16 12:00:00,35.61,35.7,35.47,35.67,2595100.0,27.0714,27.1398,26.965,27.117,2595100.0
2011-03-16 12:30:00,35.68,35.7,35.52,35.64,1420600.0,27.1246,27.1398,27.003,27.0942,1420600.0
2011-03-16 13:00:00,35.65,35.7,35.52,35.58,710200.0,27.1018,27.1398,27.003,27.0486,710200.0
2011-03-16 13:30:00,35.57,35.59,35.44,35.47,1759700.0,27.041,27.0562,26.9422,26.965,1759700.0
2011-03-16 14:00:00,35.46,35.48,35.08,35.32,3015100.0,26.9574,26.9726,26.6685,26.8509,3015100.0
2011-03-16 14:30:00,35.32,35.69,35.29,35.57,3483000.0,26.8509,27.1322,26.8281,27.041,3483000.0
2011-03-16 15:00:00,35.57,35.65,35.37,35.45,2147600.0,27.041,27.1018,26.889,26.9498,2147600.0
2011-03-16 15:30:00,35.44,35.5,35.33,35.35,4632300.0,26.9422,26.9878,26.8586,26.8738,4632300.0
2011-03-17 09:30:00,35.93,36.06,35.81,35.93,4146300.0,27.3147,27.4135,27.2235,27.3147,4146300.0
2011-03-17 10:00:00,35.93,36.28,35.92,36.2,4919400.0,27.3147,27.5808,27.3071,27.5199,4919400.0
2011-03-17 10:30:00,36.19,36.23,36.05,36.08,1291000.0,27.5123,27.5427,27.4059,27.4287,1291000.0
2011-03-17 11:00:00,36.08,36.15,35.96,35.99,1896700.0,27.4287,27.4819,27.3375,27.3603,1896700.0
2011-03-17 11:30:00,36.0,36.09,35.91,35.91,1533200.0,27.3679,27.4363,27.2995,27.2995,1533200.0
2011-03-17 12:00:00,35.91,36.04,35.89,36.0,808800.0,27.2995,27.3983,27.2843,27.3679,808800.0
2011-03-17 12:30:00,36.01,36.07,35.93,35.95,475900.0,27.3755,27.4211,27.3147,27.3299,475900.0
2011-03-17 13:00:00,35.95,36.03,35.79,35.79,1019300.0,27.3299,27.3907,27.2083,27.2083,1019300.0
2011-03-17 13:30:00,35.79,35.9,35.68,35.78,2095100.0,27.2083,27.2919,27.1246,27.2007,2095100.0
2011-03-17 14:00:00,35.78,35.84,35.69,35.79,1680400.0,27.2007,27.2463,27.1322,27.2083,1680400.0
2011-03-17 14:30:00,35.79,35.97,35.79,35.91,1867400.0,27.2083,27.3451,27.2083,27.2995,1867400.0
2011-03-17 15:00:00,35.91,35.95,35.81,35.84,1223900.0,27.2995,27.3299,27.2235,27.2463,1223900.0
2011-03-17 15:30:00,35.84,36.0,35.82,35.88,3391900.0,27.2463,27.3679,27.2311,27.2767,3391900.0
2011-03-18 09:30:00,36.31,36.38,36.22,36.32,2995000.0,27.7242,27.7776,27.6554,27.7318,2995000.0
2011-03-18 10:00:00,36.33,36.36,36.17,36.19,1533300.0,27.7394,27.7623,27.6173,27.6325,1533300.0
2011-03-18 10:30:00,36.19,36.33,36.16,36.27,1129900.0,27.6325,27.7394,27.6096,27.6936,1129900.0
2011-03-18 11:00:00,36.28,36.34,36.13,36.14,1009700.0,27.7013,27.7471,27.5867,27.5944,1009700.0
2011-03-18 11:30:00,36.14,36.21,36.05,36.14,1179800.0,27.5944,27.6478,27.5256,27.5944,1179800.0
2011-03-18 12:00:00,36.14,36.18,36.08,36.15,501000.0,27.5944,27.6249,27.5485,27.602,501000.0
2011-03-18 12:30:00,36.16,36.16,36.07,36.08,412500.0,27.6096,27.6096,27.5409,27.5485,412500.0
2011-03-18 13:00:00,36.09,36.16,36.08,36.12,543500.0,27.5562,27.6096,27.5485,27.5791,543500.0
2011-03-18 13:30:00,36.13,36.15,36.08,36.08,467400.0,27.5867,27.602,27.5485,27.5485,467400.0
2011-03-18 14:00:00,36.08,36.09,35.94,36.01,1105900.0,27.5485,27.5562,27.4416,27.4951,1105900.0
2011-03-18 14:30:00,36.01,36.06,35.89,35.92,965100.0,27.4951,27.5333,27.4035,27.4264,965100.0
2011-03-18 15:00:00,35.92,35.95,35.87,35.88,1776000.0,27.4264,27.4493,27.3882,27.3958,1776000.0
2011-03-18 15:30:00,35.88,36.02,35.88,36.0,2990000.0,27.3958,27.5027,27.3958,27.4875,2990000.0
2011-03-21 09:30:00,36.68,36.72,36.52,36.7,1754400.0,28.0067,28.0372,27.8845,28.0219,1754400.0
2011-03-21 10:00:00,36.7,36.8,36.66,36.8,1253100.0,28.0219,28.0983,27.9914,28.0983,1253100.0
2011-03-21 10:30:00,36.8,36.81,36.73,36.79,885400.0,28.0983,28.1059,28.0448,28.0907,885400.0
2011-03-21 11:00:00,36.78,36.87,36.77,36.83,902000.0,28.083,28.1517,28.0754,28.1212,902000.0
2011-03-21 11:30:00,36.83,36.85,36.77,36.79,254900.0,28.1212,28.1365,28.0754,28.0907,254900.0
2011-03-21 12:00:00,36.79,36.82,36.77,36.81,397400.0,28.0907,28.1136,28.0754,28.1059,397400.0
2011-03-21 12:30:00,36.82,36.83,36.77,36.78,265800.0,28.1136,28.1212,28.0754,28.083,265800.0
2011-03-21 13:00:00,36.78,36.81,36.71,36.75,229100.0,28.083,28.1059,28.0296,28.0601,229100.0
2011-03-21 13:30:00,36.75,36.8,36.71,36.8,259500.0,28.0601,28.0983,28.0296,28.0983,259500.0
2011-03-21 14:00:00,36.8,36.8,36.75,36.77,462900.0,28.0983,28.0983,28.0601,28.0754,462900.0
2011-03-21 14:30:00,36.77,36.81,36.73,36.73,267200.0,28.0754,28.1059,28.0448,28.0448,267200.0
2011-03-21 15:00:00,36.73,36.78,36.64,36.68,826100.0,28.0448,28.083,27.9761,28.0067,826100.0
2011-03-21 15:30:00,36.68,36.77,36.68,36.75,2344200.0,28.0067,28.0754,28.0067,28.0601,2344200.0
2011-03-22 09:30:00,36.78,36.78,36.56,36.58,1270400.0,28.083,28.083,27.915,27.9303,1270400.0
2011-03-22 10:00:00,36.58,36.68,36.5,36.68,1069100.0,27.9303,28.0067,27.8692,28.0067,1069100.0
2011-03-22 10:30:00,36.67,36.67,36.46,36.47,1232800.0,27.999,27.999,27.8387,27.8463,1232800.0
2011-03-22 11:00:00,36.47,36.54,36.45,36.52,728700.0,27.8463,27.8998,27.8311,27.8845,728700.0
2011-03-22 11:30:00,36.52,36.55,36.47,36.54,487200.0,27.8845,27.9074,27.8463,27.8998,487200.0
2011-03-22 12:00:00,36.54,36.58,36.52,36.54,1260400.0,27.8998,27.9303,27.8845,27.8998,1260400.0
2011-03-22 12:30:00,36.54,36.55,36.49,36.52,738900.0,27.8998,27.9074,27.8616,27.8845,738900.0
2011-03-22 13:00:00,36.53,36.53,36.46,36.48,492400.0,27.8921,27.8921,27.8387,27.854,492400.0
2011-03-22 13:30:00,36.47,36.5,36.44,36.47,286400.0,27.8463,27.8692,27.8234,27.8463,286400.0
2011-03-22 14:00:00,36.48,36.49,36.4,36.42,499900.0,27.854,27.8616,27.7929,27.8081,499900.0
2011-03-22 14:30:00,36.42,36.48,36.42,36.47,455900.0,27.8081,27.854,27.8081,27.8463,455900.0
2011-03-22 15:00:00,36.47,36.49,36.44,36.49,697100.0,27.8463,27.8616,27.8234,27.8616,697100.0
2011-03-22 15:30:00,36.48,36.51,36.45,36.46,1895200.0,27.854,27.8769,27.8311,27.8387,1895200.0
2011-03-23 09:30:00,36.35,36.43,36.27,36.36,986300.0,27.7547,27.8158,27.6936,27.7623,986300.0
2011-03-23 10:00:00,36.34,36.34,36.2,36.31,707700.0,27.7471,27.7471,27.6402,27.7242,707700.0
2011-03-23 10:30:00,36.31,36.33,36.18,36.23,910600.0,27.7242,27.7394,27.6249,27.6631,910600.0
2011-03-23 11:00:00,36.24,36.37,36.24,36.35,546700.0,27.6707,27.77,27.6707,27.7547,546700.0
2011-03-23 11:30:00,36.36,36.42,36.34,36.35,1495800.0,27.7623,27.8081,27.7471,27.7547,1495800.0
2011-03-23 12:00:00,36.35,36.46,36.31,36.46,636600.0,27.7547,27.8387,27.7242,27.8387,636600.0
2011-03-23 12:30:00,36.46,36.5,36.44,36.46,887000.0,27.8387,27.8692,27.8234,27.8387,887000.0
2011-03-23 13:00:00,36.46,36.51,36.42,36.48,685900.0,27.8387,27.8769,27.8081,27.854,685900.0
2011-03-23 13:30:00,36.48,36.59,36.48,36.54,710400.0,27.854,27.9379,27.854,27.8998,710400.0
2011-03-23 14:00:00,36.54,36.56,36.51,36.54,284100.0,27.8998,27.915,27.8769,27.8998,284100.0
2011-03-23 14:30:00,36.54,36.69,36.51,36.66,719400.0,27.8998,28.0143,27.8769,27.9914,719400.0
2011-03-23 15:00:00,36.66,36.69,36.62,36.67,857200.0,27.9914,28.0143,27.9609,27.999,857200.0
2011-03-23 15:30:00,36.67,36.68,36.59,36.6,2586600.0,27.999,28.0067,27.9379,27.9456,2586600.0
2011-03-24 09:30:00,36.76,36.86,36.64,36.68,2800900.0,28.0677,28.1441,27.9761,28.0067,2800900.0
2011-03-24 10:00:00,36.67,36.74,36.58,36.69,2401400.0,27.999,28.0525,27.9303,28.0143,2401400.0
2011-03-24 10:30:00,36.69,36.86,36.67,36.85,1311900.0,28.0143,28.1441,27.999,28.1365,1311900.0
2011-03-24 11:00:00,36.85,36.87,36.79,36.79,1032400.0,28.1365,28.1517,28.0907,28.0907,1032400.0
2011-03-24 11:30:00,36.79,36.85,36.79,36.83,948500.0,28.0907,28.1365,28.0907,28.1212,948500.0
2011-03-24 12:00:00,36.83,36.93,36.83,36.91,961400.0,28.1212,28.1976,28.1212,28.1823,961400.0
2011-03-24 12:30:00,36.91,36.92,36.8,36.83,1065200.0,28.1823,28.1899,28.0983,28.1212,1065200.0
2011-03-24 13:00:00,36.83,36.89,36.81,36.88,472300.0,28.1212,28.167,28.1059,28.1594,472300.0
2011-03-24 13:30:00,36.87,36.9,36.83,36.87,907700.0,28.1517,28.1746,28.1212,28.1517,907700.0
2011-03-24 14:00:00,36.87,36.92,36.87,36.92,657300.0,28.1517,28.1899,28.1517,28.1899,657300.0
2011-03-24 14:30:00,36.92,36.94,36.88,36.9,1319000.0,28.1899,28.2052,28.1594,28.1746,1319000.0
2011-03-24 15:00:00,36.9,37.0,36.88,36.98,730700.0,28.1746,28.251,28.1594,28.2357,730700.0
2011-03-24 15:30:00,36.99,36.99,36.92,36.97,2370000.0,28.2434,28.2434,28.1899,28.2281,2370000.0
2011-03-25 09:30:00,37.06,37.08,36.93,37.0,742000.0,28.2968,28.3121,28.1976,28.251,742000.0
2011-03-25 10:00:00,37.0,37.08,36.97,37.07,809000.0,28.251,28.3121,28.2281,28.3044,809000.0
2011-03-25 10:30:00,37.07,37.2,37.07,37.19,1106800.0,28.3044,28.4037,28.3044,28.3961,1106800.0
2011-03-25 11:00:00,37.2,37.24,37.18,37.22,1445500.0,28.4037,28.4342,28.3884,28.419,1445500.0
2011-03-25 11:30:00,37.22,37.26,37.2,37.25,803100.0,28.419,28.4495,28.4037,28.4419,803100.0
2011-03-25 12:00:00,37.25,37.28,37.23,37.24,693500.0,28.4419,28.4648,28.4266,28.4342,693500.0
2011-03-25 12:30:00,37.25,37.26,37.18,37.18,712400.0,28.4419,28.4495,28.3884,28.3884,712400.0
2011-03-25 13:00:00,37.19,37.21,37.15,37.21,608900.0,28.3961,28.4113,28.3655,28.4113,608900.0
2011-03-25 13:30:00,37.21,37.22,37.14,37.17,919300.0,28.4113,28.419,28.3579,28.3808,919300.0
2011-03-25 14:00:00,37.16,37.2,37.13,37.13,739200.0,28.3732,28.4037,28.3503,28.3503,739200.0
2011-03-25 14:30:00,37.12,37.17,37.11,37.16,540100.0,28.3426,28.3808,28.335,28.3732,540100.0
2011-03-25 15:00:00,37.15,37.18,37.1,37.11,1160400.0,28.3655,28.3884,28.3274,28.335,1160400.0
2011-03-25 15:30:00,37.12,37.18,37.07,37.09,3321300.0,28.3426,28.3884,28.3044,28.3197,3321300.0
2011-03-28 09:30:00,37.21,37.3,37.16,37.29,678000.0,28.4113,28.4801,28.3732,28.4724,678000.0
2011-03-28 10:00:00,37.29,37.33,37.23,37.25,879100.0,28.4724,28.503,28.4266,28.4419,879100.0
2011-03-28 10:30:00,37.24,37.27,37.16,37.16,1073300.0,28.4342,28.4572,28.3732,28.3732,1073300.0
2011-03-28 11:00:00,37.16,37.19,37.11,37.18,658200.0,28.3732,28.3961,28.335,28.3884,658200.0
2011-03-28 11:30:00,37.18,37.18,37.09,37.14,558800.0,28.3884,28.3884,28.3197,28.3579,558800.0
2011-03-28 12:00:00,37.15,37.16,37.12,37.14,777700.0,28.3655,28.3732,28.3426,28.3579,777700.0
2011-03-28 12:30:00,37.14,37.18,37.13,37.16,167700.0,28.3579,28.3884,28.3503,28.3732,167700.0
2011-03-28 13:00:00,37.15,37.21,37.14,37.2,848300.0,28.3655,28.4113,28.3579,28.4037,848300.0
2011-03-28 13:30:00,37.19,37.2,37.16,37.18,113200.0,28.3961,28.4037,28.3732,28.3884,113200.0
2011-03-28 14:00:00,37.18,37.2,37.15,37.19,195000.0,28.3884,28.4037,28.3655,28.3961,195000.0
2011-03-28 14:30:00,37.19,37.24,37.17,37.2,421800.0,28.3961,28.4342,28.3808,28.4037,421800.0
2011-03-28 15:00:00,37.19,37.24,37.18,37.21,651700.0,28.3961,28.4342,28.3884,28.4113,651700.0
2011-03-28 15:30:00,37.22,37.23,37.06,37.07,1932900.0,28.419,28.4266,28.2968,28.3044,1932900.0
2011-03-29 09:30:00,37.06,37.08,36.85,36.93,729200.0,28.2968,28.3121,28.1365,28.1976,729200.0
2011-03-29 10:00:00,36.92,37.14,36.89,37.08,999800.0,28.1899,28.3579,28.167,28.3121,999800.0
2011-03-29 10:30:00,37.08,37.13,37.05,37.09,510200.0,28.3121,28.3503,28.2892,28.3197,510200.0
2011-03-29 11:00:00,37.09,37.2,37.09,37.19,1492900.0,28.3197,28.4037,28.3197,28.3961,1492900.0
2011-03-29 11:30:00,37.19,37.21,37.16,37.21,793700.0,28.3961,28.4113,28.3732,28.4113,793700.0
2011-03-29 12:00:00,37.2,37.27,37.19,37.21,343800.0,28.4037,28.4572,28.3961,28.4113,343800.0
2011-03-29 12:30:00,37.22,37.25,37.21,37.24,431600.0,28.419,28.4419,28.4113,28.4342,431600.0
2011-03-29 13:00:00,37.23,37.26,37.21,37.23,929700.0,28.4266,28.4495,28.4113,28.4266,929700.0
2011-03-29 13:30:00,37.22,37.26,37.22,37.24,231100.0,28.419,28.4495,28.419,28.4342,231100.0
2011-03-29 14:00:00,37.24,37.32,37.24,37.28,1238700.0,28.4342,28.4953,28.4342,28.4648,1238700.0
2011-03-29 14:30:00,37.28,37.34,37.27,37.33,406500.0,28.4648,28.5106,28.4572,28.503,406500.0
2011-03-29 15:00:00,37.33,37.36,37.3,37.34,1069600.0,28.503,28.5259,28.4801,28.5106,1069600.0
2011-03-29 15:30:00,37.35,37.37,37.3,37.36,1488300.0,28.5182,28.5335,28.4801,28.5259,1488300.0
2011-03-30 09:30:00,37.59,37.63,37.47,37.51,2431500.0,28.7015,28.732,28.6099,28.6404,2431500.0
2011-03-30 10:00:00,37.52,37.53,37.42,37.45,1068800.0,28.648,28.6557,28.5717,28.5946,1068800.0
2011-03-30 10:30:00,37.44,37.54,37.44,37.53,2819100.0,28.587,28.6633,28.587,28.6557,2819100.0
2011-03-30 11:00:00,37.53,37.54,37.47,37.48,1417400.0,28.6557,28.6633,28.6099,28.6175,1417400.0
2011-03-30 11:30:00,37.48,37.53,37.47,37.5,420100.0,28.6175,28.6557,28.6099,28.6328,420100.0
2011-03-30 12:00:00,37.51,37.63,37.51,37.61,479400.0,28.6404,28.732,28.6404,28.7168,479400.0
2011-03-30 12:30:00,37.61,37.62,37.57,37.61,477600.0,28.7168,28.7244,28.6862,28.7168,477600.0
2011-03-30 13:00:00,37.61,37.65,37.61,37.62,226200.0,28.7168,28.7473,28.7168,28.7244,226200.0
2011-03-30 13:30:00,37.62,37.64,37.57,37.58,175800.0,28.7244,28.7397,28.6862,28.6939,175800.0
2011-03-30 14:00:00,37.57,37.6,37.56,37.6,726500.0,28.6862,28.7091,28.6786,28.7091,726500.0
2011-03-30 14:30:00,37.59,37.62,37.55,37.58,881600.0,28.7015,28.7244,28.6709,28.6939,881600.0
2011-03-30 15:00:00,37.59,37.6,37.55,37.56,571700.0,28.7015,28.7091,28.6709,28.6786,571700.0
2011-03-30 15:30:00,37.55,37.6,37.5,37.51,2903600.0,28.6709,28.7091,28.6328,28.6404,2903600.0
2011-03-31 09:30:00,37.47,37.68,37.47,37.61,2215600.0,28.6099,28.7702,28.6099,28.7168,2215600.0
2011-03-31 10:00:00,37.61,37.7,37.55,37.67,1755400.0,28.7168,28.7855,28.6709,28.7626,1755400.0
2011-03-31 10:30:00,37.66,37.73,37.66,37.71,1465300.0,28.7549,28.8084,28.7549,28.7931,1465300.0
2011-03-31 11:00:00,37.72,37.72,37.62,37.64,925800.0,28.8007,28.8007,28.7244,28.7397,925800.0
2011-03-31 11:30:00,37.64,37.67,37.58,37.65,662100.0,28.7397,28.7626,28.6939,28.7473,662100.0
2011-03-31 12:00:00,37.65,37.71,37.64,37.71,234400.0,28.7473,28.7931,28.7397,28.7931,234400.0
2011-03-31 12:30:00,37.71,37.77,37.69,37.74,380500.0,28.7931,28.8389,28.7778,28.816,380500.0
2011-03-31 13:00:00,37.75,37.76,37.72,37.74,120000.0,28.8237,28.8313,28.8007,28.816,120000.0
2011-03-31 13:30:00,37.74,37.77,37.72,37.72,329100.0,28.816,28.8389,28.8007,28.8007,329100.0
2011-03-31 14:00:00,37.72,37.76,37.7,37.7,407300.0,28.8007,28.8313,28.7855,28.7855,407300.0
2011-03-31 14:30:00,37.71,37.74,37.69,37.74,522500.0,28.7931,28.816,28.7778,28.816,522500.0
2011-03-31 15:00:00,37.73,37.73,37.69,37.71,825400.0,28.8084,28.8084,28.7778,28.7931,825400.0
2011-03-31 15:30:00,37.71,37.73,37.64,37.67,2630300.0,28.7931,28.8084,28.7397,28.7626,2630300.0
2011-04-01 09:30:00,37.85,38.02,37.85,37.94,2734400.0,28.9,29.0298,28.9,28.9687,2734400.0
2011-04-01 10:00:00,37.93,38.13,37.92,38.09,2373600.0,28.9611,29.1138,28.9535,29.0833,2373600.0
2011-04-01 10:30:00,38.1,38.13,38.06,38.1,469200.0,29.0909,29.1138,29.0604,29.0909,469200.0
2011-04-01 11:00:00,38.1,38.17,38.09,38.17,929300.0,29.0909,29.1443,29.0833,29.1443,929300.0
2011-04-01 11:30:00,38.17,38.2,38.13,38.15,977700.0,29.1443,29.1672,29.1138,29.1291,977700.0
2011-04-01 12:00:00,38.16,38.21,38.15,38.2,610700.0,29.1367,29.1749,29.1291,29.1672,610700.0
2011-04-01 12:30:00,38.2,38.2,38.13,38.15,558800.0,29.1672,29.1672,29.1138,29.1291,558800.0
2011-04-01 13:00:00,38.15,38.15,38.08,38.09,420800.0,29.1291,29.1291,29.0756,29.0833,420800.0
2011-04-01 13:30:00,38.09,38.13,38.09,38.12,537500.0,29.0833,29.1138,29.0833,29.1062,537500.0
2011-04-01 14:00:00,38.13,38.14,38.12,38.13,659400.0,29.1138,29.1214,29.1062,29.1138,659400.0
2011-04-01 14:30:00,38.13,38.13,38.0,38.02,2144400.0,29.1138,29.1138,29.0145,29.0298,2144400.0
2011-04-01 15:00:00,38.02,38.02,37.89,37.96,2316000.0,29.0298,29.0298,28.9306,28.984,2316000.0
2011-04-01 15:30:00,37.97,38.04,37.95,37.98,3331300.0,28.9916,29.0451,28.9764,28.9993,3331300.0
2011-04-04 09:30:00,38.18,38.18,37.92,37.97,1606600.0,29.152,29.152,28.9535,28.9916,1606600.0
2011-04-04 10:00:00,37.98,38.05,37.89,37.95,915800.0,28.9993,29.0527,28.9306,28.9764,915800.0
2011-04-04 10:30:00,37.95,38.05,37.93,37.97,941500.0,28.9764,29.0527,28.9611,28.9916,941500.0
2011-04-04 11:00:00,37.97,38.0,37.93,38.0,404000.0,28.9916,29.0145,28.9611,29.0145,404000.0
2011-04-04 11:30:00,37.99,38.03,37.99,37.99,328900.0,29.0069,29.0374,29.0069,29.0069,328900.0
2011-04-04 12:00:00,38.0,38.05,37.99,38.03,411000.0,29.0145,29.0527,29.0069,29.0374,411000.0
2011-04-04 12:30:00,38.03,38.04,37.94,37.97,702900.0,29.0374,29.0451,28.9687,28.9916,702900.0
2011-04-04 13:00:00,37.97,38.01,37.97,38.0,202700.0,28.9916,29.0222,28.9916,29.0145,202700.0
2011-04-04 13:30:00,37.99,37.99,37.88,37.92,618300.0,29.0069,29.0069,28.9229,28.9535,618300.0
2011-04-04 14:00:00,37.91,37.96,37.87,37.94,572700.0,28.9458,28.984,28.9153,28.9687,572700.0
2011-04-04 14:30:00,37.94,37.96,37.92,37.93,238600.0,28.9687,28.984,28.9535,28.9611,238600.0
2011-04-04 15:00:00,37.94,38.01,37.9,38.0,822300.0,28.9687,29.0222,28.9382,29.0145,822300.0
2011-04-04 15:30:00,38.0,38.04,37.96,38.04,2403600.0,29.0145,29.0451,28.984,29.0451,2403600.0
2011-04-05 09:30:00,37.97,38.0,37.87,37.94,2342500.0,28.9916,29.0145,28.9153,28.9687,2342500.0
2011-04-05 10:00:00,37.94,38.02,37.84,38.01,1735500.0,28.9687,29.0298,28.8924,29.0222,1735500.0
2011-04-05 10:30:00,38.0,38.08,37.94,37.95,908800.0,29.0145,29.0756,28.9687,28.9764,908800.0
2011-04-05 11:00:00,37.95,38.05,37.95,38.03,811400.0,28.9764,29.0527,28.9764,29.0374,811400.0
2011-04-05 11:30:00,38.03,38.13,38.01,38.12,1101400.0,29.0374,29.1138,29.0222,29.1062,1101400.0
2011-04-05 12:00:00,38.11,38.15,38.07,38.07,932300.0,29.0985,29.1291,29.068,29.068,932300.0
2011-04-05 12:30:00,38.08,38.13,38.07,38.1,541400.0,29.0756,29.1138,29.068,29.0909,541400.0
2011-04-05 13:00:00,38.11,38.14,38.07,38.08,393100.0,29.0985,29.1214,29.068,29.0756,393100.0
2011-04-05 13:30:00,38.08,38.1,38.06,38.06,243200.0,29.0756,29.0909,29.0604,29.0604,243200.0
2011-04-05 14:00:00,38.06,38.08,37.99,38.04,936700.0,29.0604,29.0756,29.0069,29.0451,936700.0
2011-04-05 14:30:00,38.05,38.05,37.94,37.98,1018500.0,29.0527,29.0527,28.9687,28.9993,1018500.0
2011-04-05 15:00:00,37.99,38.0,37.9,37.93,607400.0,29.0069,29.0145,28.9382,28.9611,607400.0
2011-04-05 15:30:00,37.92,37.94,37.82,37.88,2248700.0,28.9535,28.9687,28.8771,28.9229,2248700.0
2011-04-06 09:30:00,38.14,38.15,37.96,37.97,1733900.0,29.1214,29.1291,28.984,28.9916,1733900.0
2011-04-06 10:00:00,37.97,38.02,37.88,37.95,1296800.0,28.9916,29.0298,28.9229,28.9764,1296800.0
2011-04-06 10:30:00,37.94,38.02,37.92,37.97,1398500.0,28.9687,29.0298,28.9535,28.9916,1398500.0
2011-04-06 11:00:00,37.97,37.97,37.84,37.87,1865300.0,28.9916,28.9916,28.8924,28.9153,1865300.0
2011-04-06 11:30:00,37.87,37.89,37.74,37.75,1186500.0,28.9153,28.9306,28.816,28.8237,1186500.0
2011-04-06 12:00:00,37.74,37.85,37.73,37.83,841600.0,28.816,28.9,28.8084,28.8847,841600.0
2011-04-06 12:30:00,37.84,37.85,37.81,37.85,388000.0,28.8924,28.9,28.8695,28.9,388000.0
2011-04-06 13:00:00,37.85,37.91,37.84,37.88,406500.0,28.9,28.9458,28.8924,28.9229,406500.0
2011-04-06 13:30:00,37.88,37.9,37.86,37.88,310000.0,28.9229,28.9382,28.9076,28.9229,310000.0
2011-04-06 14:00:00,37.88,37.91,37.86,37.87,505200.0,28.9229,28.9458,28.9076,28.9153,505200.0
2011-04-06 14:30:00,37.87,37.93,37.86,37.9,532100.0,28.9153,28.9611,28.9076,28.9382,532100.0
2011-04-06 15:00:00,37.89,37.94,37.88,37.91,436400.0,28.9306,28.9687,28.9229,28.9458,436400.0
2011-04-06 15:30:00,37.91,37.96,37.9,37.94,2838300.0,28.9458,28.984,28.9382,28.9687,2838300.0
2011-04-07 09:30:00,37.86,38.01,37.81,37.98,2550000.0,28.9076,29.0222,28.8695,28.9993,2550000.0
2011-04-07 10:00:00,37.98,38.02,37.87,37.88,569900.0,28.9993,29.0298,28.9153,28.9229,569900.0
2011-04-07 10:30:00,37.87,37.88,37.58,37.8,1599500.0,28.9153,28.9229,28.6939,28.8618,1599500.0
2011-04-07 11:00:00,37.8,37.85,37.73,37.75,1202600.0,28.8618,28.9,28.8084,28.8237,1202600.0
2011-04-07 11:30:00,37.76,37.79,37.59,37.78,1247500.0,28.8313,28.8542,28.7015,28.8466,1247500.0
2011-04-07 12:00:00,37.78,37.84,37.75,37.8,706700.0,28.8466,28.8924,28.8237,28.8618,706700.0
2011-04-07 12:30:00,37.8,37.89,37.79,37.87,265700.0,28.8618,28.9306,28.8542,28.9153,265700.0
2011-04-07 13:00:00,37.87,37.87,37.73,37.73,347200.0,28.9153,28.9153,28.8084,28.8084,347200.0
2011-04-07 13:30:00,37.72,37.76,37.66,37.67,289700.0,28.8007,28.8313,28.7549,28.7626,289700.0
2011-04-07 14:00:00,37.68,37.71,37.65,37.65,274700.0,28.7702,28.7931,28.7473,28.7473,274700.0
2011-04-07 14:30:00,37.64,37.76,37.64,37.75,404900.0,28.7397,28.8313,28.7397,28.8237,404900.0
2011-04-07 15:00:00,37.75,37.77,37.69,37.72,698900.0,28.8237,28.8389,28.7778,28.8007,698900.0
2011-04-07 15:30:00,37.72,37.77,37.68,37.75,2388400.0,28.8007,28.8389,28.7702,28.8237,2388400.0
2011-04-08 09:30:00,37.97,37.98,37.74,37.78,1540100.0,28.9916,28.9993,28.816,28.8466,1540100.0
2011-04-08 10:00:00,37.78,37.8,37.63,37.67,2081600.0,28.8466,28.8618,28.732,28.7626,2081600.0
2011-04-08 10:30:00,37.67,37.71,37.62,37.63,972500.0,28.7626,28.7931,28.7244,28.732,972500.0
2011-04-08 11:00:00,37.62,37.63,37.56,37.58,1100700.0,28.7244,28.732,28.6786,28.6939,1100700.0
2011-04-08 11:30:00,37.57,37.68,37.56,37.62,468200.0,28.6862,28.7702,28.6786,28.7244,468200.0
2011-04-08 12:00:00,37.61,37.64,37.59,37.61,540600.0,28.7168,28.7397,28.7015,28.7168,540600.0
2011-04-08 12:30:00,37.61,37.64,37.52,37.54,519200.0,28.7168,28.7397,28.648,28.6633,519200.0
2011-04-08 13:00:00,37.54,37.62,37.53,37.61,395100.0,28.6633,28.7244,28.6557,28.7168,395100.0
2011-04-08 13:30:00,37.62,37.62,37.56,37.58,1027400.0,28.7244,28.7244,28.6786,28.6939,1027400.0
2011-04-08 14:00:00,37.58,37.58,37.44,37.46,974000.0,28.6939,28.6939,28.587,28.6022,974000.0
2011-04-08 14:30:00,37.46,37.47,37.22,37.24,1570300.0,28.6022,28.6099,28.419,28.4342,1570300.0
2011-04-08 15:00:00,37.23,37.31,37.2,37.3,1261500.0,28.4266,28.4877,28.4037,28.4801,1261500.0
2011-04-08 15:30:00,37.29,37.46,37.28,37.43,2519500.0,28.4724,28.6022,28.4648,28.5793,2519500.0
2011-04-11 09:30:00,37.51,37.65,37.45,37.54,1590100.0,28.6404,28.7473,28.5946,28.6633,1590100.0
2011-04-11 10:00:00,37.53,37.57,37.45,37.45,1087200.0,28.6557,28.6862,28.5946,28.5946,1087200.0
2011-04-11 10:30:00,37.45,37.54,37.43,37.51,1207200.0,28.5946,28.6633,28.5793,28.6404,1207200.0
2011-04-11 11:00:00,37.51,37.57,37.48,37.49,646500.0,28.6404,28.6862,28.6175,28.6251,646500.0
2011-04-11 11:30:00,37.49,37.5,37.4,37.4,403900.0,28.6251,28.6328,28.5564,28.5564,403900.0
2011-04-11 12:00:00,37.41,37.48,37.4,37.48,541600.0,28.5641,28.6175,28.5564,28.6175,541600.0
2011-04-11 12:30:00,37.48,37.48,37.33,37.33,609800.0,28.6175,28.6175,28.503,28.503,609800.0
2011-04-11 13:00:00,37.33,37.39,37.3,37.38,916500.0,28.503,28.5488,28.4801,28.5411,916500.0
2011-04-11 13:30:00,37.38,37.38,37.31,37.35,947100.0,28.5411,28.5411,28.4877,28.5182,947100.0
2011-04-11 14:00:00,37.36,37.43,37.35,37.42,294700.0,28.5259,28.5793,28.5182,28.5717,294700.0
2011-04-11 14:30:00,37.42,37.45,37.32,37.33,793800.0,28.5717,28.5946,28.4953,28.503,793800.0
2011-04-11 15:00:00,37.33,37.34,37.25,37.29,1502300.0,28.503,28.5106,28.4419,28.4724,1502300.0
2011-04-11 15:30:00,37.29,37.4,37.28,37.39,1415600.0,28.4724,28.5564,28.4648,28.5488,1415600.0
2011-04-12 09:30:00,37.15,37.31,37.08,37.13,2177100.0,28.3655,28.4877,28.3121,28.3503,2177100.0
2011-04-12 10:00:00,37.12,37.15,36.99,37.1,2255500.0,28.3426,28.3655,28.2434,28.3274,2255500.0
2011-04-12 10:30:00,37.09,37.09,36.91,36.93,1522600.0,28.3197,28.3197,28.1823,28.1976,1522600.0
2011-04-12 11:00:00,36.93,37.0,36.93,36.99,888900.0,28.1976,28.251,28.1976,28.2434,888900.0
2011-04-12 11:30:00,36.99,37.04,36.98,37.01,328800.0,28.2434,28.2815,28.2357,28.2586,328800.0
2011-04-12 12:00:00,37.01,37.04,37.0,37.01,313000.0,28.2586,28.2815,28.251,28.2586,313000.0
2011-04-12 12:30:00,37.01,37.05,36.98,37.0,344900.0,28.2586,28.2892,28.2357,28.251,344900.0
2011-04-12 13:00:00,37.0,37.05,36.98,37.05,871100.0,28.251,28.2892,28.2357,28.2892,871100.0
2011-04-12 13:30:00,37.05,37.11,36.99,37.07,1648700.0,28.2892,28.335,28.2434,28.3044,1648700.0
2011-04-12 14:00:00,37.07,37.17,37.07,37.14,873200.0,28.3044,28.3808,28.3044,28.3579,873200.0
2011-04-12 14:30:00,37.14,37.15,37.06,37.1,759900.0,28.3579,28.3655,28.2968,28.3274,759900.0
2011-04-12 15:00:00,37.11,37.12,37.02,37.02,699600.0,28.335,28.3426,28.2663,28.2663,699600.0
2011-04-12 15:30:00,37.02,37.12,37.01,37.09,1588200.0,28.2663,28.3426,28.2586,28.3197,1588200.0
2011-04-13 09:30:00,37.29,37.3,37.09,37.11,793400.0,28.4724,28.4801,28.3197,28.335,793400.0
2011-04-13 10:00:00,37.11,37.12,37.01,37.09,849200.0,28.335,28.3426,28.2586,28.3197,849200.0
2011-04-13 10:30:00,37.08,37.22,37.05,37.18,870200.0,28.3121,28.419,28.2892,28.3884,870200.0
2011-04-13 11:00:00,37.17,37.17,37.06,37.09,724700.0,28.3808,28.3808,28.2968,28.3197,724700.0
2011-04-13 11:30:00,37.08,37.1,36.91,36.91,1508000.0,28.3121,28.3274,28.1823,28.1823,1508000.0
2011-04-13 12:00:00,36.92,36.99,36.9,36.94,542000.0,28.1899,28.2434,28.1746,28.2052,542000.0
2011-04-13 12:30:00,36.93,36.93,36.79,36.86,2168200.0,28.1976,28.1976,28.0907,28.1441,2168200.0
2011-04-13 13:00:00,36.86,36.95,36.86,36.91,610400.0,28.1441,28.2128,28.1441,28.1823,610400.0
2011-04-13 13:30:00,36.92,36.92,36.86,36.89,342100.0,28.1899,28.1899,28.1441,28.167,342100.0
2011-04-13 14:00:00,36.89,37.01,36.88,36.98,952100.0,28.167,28.2586,28.1594,28.2357,952100.0
2011-04-13 14:30:00,36.98,37.06,36.96,37.03,721800.0,28.2357,28.2968,28.2205,28.2739,721800.0
2011-04-13 15:00:00,37.03,37.12,37.03,37.07,1350900.0,28.2739,28.3426,28.2739,28.3044,1350900.0
2011-04-13 15:30:00,37.07,37.08,36.99,37.0,1766200.0,28.3044,28.3121,28.2434,28.251,1766200.0
2011-04-14 09:30:00,36.81,36.81,36.47,36.69,1966600.0,28.1059,28.1059,27.8463,28.0143,1966600.0
2011-04-14 10:00:00,36.69,36.85,36.66,36.84,1540500.0,28.0143,28.1365,27.9914,28.1288,1540500.0
2011-04-14 10:30:00,36.84,36.89,36.78,36.8,544900.0,28.1288,28.167,28.083,28.0983,544900.0
2011-04-14 11:00:00,36.8,36.85,36.74,36.76,590400.0,28.0983,28.1365,28.0525,28.0677,590400.0
2011-04-14 11:30:00,36.77,36.8,36.71,36.79,303500.0,28.0754,28.0983,28.0296,28.0907,303500.0
2011-04-14 12:00:00,36.8,36.93,36.79,36.92,891900.0,28.0983,28.1976,28.0907,28.1899,891900.0
2011-04-14 12:30:00,36.93,36.96,36.89,36.91,808500.0,28.1976,28.2205,28.167,28.1823,808500.0
2011-04-14 13:00:00,36.91,36.94,36.84,36.86,1066400.0,28.1823,28.2052,28.1288,28.1441,1066400.0
2011-04-14 13:30:00,36.86,36.87,36.79,36.8,240200.0,28.1441,28.1517,28.0907,28.0983,240200.0
2011-04-14 14:00:00,36.8,36.89,36.8,36.85,205000.0,28.0983,28.167,28.0983,28.1365,205000.0
2011-04-14 14:30:00,36.86,36.91,36.84,36.89,329400.0,28.1441,28.1823,28.1288,28.167,329400.0
2011-04-14 15:00:00,36.9,37.06,36.88,37.02,2164700.0,28.1746,28.2968,28.1594,28.2663,2164700.0
2011-04-14 15:30:00,37.02,37.04,36.97,37.0,1818800.0,28.2663,28.2815,28.2281,28.251,1818800.0
2011-04-15 09:30:00,37.09,37.13,36.98,37.12,1297000.0,28.3197,28.3503,28.2357,28.3426,1297000.0
2011-04-15 10:00:00,37.12,37.24,37.08,37.11,1138100.0,28.3426,28.4342,28.3121,28.335,1138100.0
2011-04-15 10:30:00,37.11,37.15,36.98,37.05,3071800.0,28.335,28.3655,28.2357,28.2892,3071800.0
2011-04-15 11:00:00,37.06,37.12,36.99,37.12,1260000.0,28.2968,28.3426,28.2434,28.3426,1260000.0
2011-04-15 11:30:00,37.12,37.14,37.09,37.11,281200.0,28.3426,28.3579,28.3197,28.335,281200.0
2011-04-15 12:00:00,37.11,37.2,37.11,37.18,1306700.0,28.335,28.4037,28.335,28.3884,1306700.0
2011-04-15 12:30:00,37.18,37.24,37.18,37.24,366000.0,28.3884,28.4342,28.3884,28.4342,366000.0
2011-04-15 13:00:00,37.23,37.25,37.15,37.16,800500.0,28.4266,28.4419,28.3655,28.3732,800500.0
2011-04-15 13:30:00,37.16,37.21,37.15,37.19,379100.0,28.3732,28.4113,28.3655,28.3961,379100.0
2011-04-15 14:00:00,37.19,37.24,37.18,37.21,364800.0,28.3961,28.4342,28.3884,28.4113,364800.0
2011-04-15 14:30:00,37.21,37.26,37.2,37.23,551400.0,28.4113,28.4495,28.4037,28.4266,551400.0
2011-04-15 15:00:00,37.23,37.23,37.12,37.14,1178100.0,28.4266,28.4266,28.3426,28.3579,1178100.0
2011-04-15 15:30:00,37.16,37.18,37.1,37.13,3658900.0,28.3732,28.3884,28.3274,28.3503,3658900.0
2011-04-18 09:30:00,36.75,36.75,36.36,36.38,2850100.0,28.0601,28.0601,27.7623,27.7776,2850100.0
2011-04-18 10:00:00,36.37,36.49,36.27,36.41,1452900.0,27.77,27.8616,27.6936,27.8005,1452900.0
2011-04-18 10:30:00,36.41,36.47,36.29,36.29,1656200.0,27.8005,27.8463,27.7089,27.7089,1656200.0
2011-04-18 11:00:00,36.29,36.38,36.24,36.38,673600.0,27.7089,27.7776,27.6707,27.7776,673600.0
2011-04-18 11:30:00,36.37,36.49,36.34,36.45,1112800.0,27.77,27.8616,27.7471,27.8311,1112800.0
2011-04-18 12:00:00,36.45,36.48,36.37,36.41,773000.0,27.8311,27.854,27.77,27.8005,773000.0
2011-04-18 12:30:00,36.41,36.44,36.39,36.42,300000.0,27.8005,27.8234,27.7852,27.8081,300000.0
2011-04-18 13:00:00,36.43,36.43,36.36,36.38,407200.0,27.8158,27.8158,27.7623,27.7776,407200.0
2011-04-18 13:30:00,36.37,36.49,36.37,36.48,356200.0,27.77,27.8616,27.77,27.854,356200.0
2011-04-18 14:00:00,36.47,36.52,36.46,36.5,584200.0,27.8463,27.8845,27.8387,27.8692,584200.0
2011-04-18 14:30:00,36.5,36.66,36.5,36.61,1624100.0,27.8692,27.9914,27.8692,27.9532,1624100.0
2011-04-18 15:00:00,36.62,36.68,36.55,36.64,1803800.0,27.9609,28.0067,27.9074,27.9761,1803800.0
2011-04-18 15:30:00,36.64,36.68,36.53,36.6,3476700.0,27.9761,28.0067,27.8921,27.9456,3476700.0
2011-04-19 09:30:00,36.69,36.95,36.69,36.85,2944100.0,28.0143,28.2128,28.0143,28.1365,2944100.0
2011-04-19 10:00:00,36.85,36.89,36.8,36.84,691600.0,28.1365,28.167,28.0983,28.1288,691600.0
2011-04-19 10:30:00,36.84,36.85,36.78,36.83,1087600.0,28.1288,28.1365,28.083,28.1212,1087600.0
2011-04-19 11:00:00,36.83,36.84,36.76,36.78,1027800.0,28.1212,28.1288,28.0677,28.083,1027800.0
2011-04-19 11:30:00,36.78,36.81,36.76,36.81,388200.0,28.083,28.1059,28.0677,28.1059,388200.0
2011-04-19 12:00:00,36.8,36.82,36.77,36.79,860400.0,28.0983,28.1136,28.0754,28.0907,860400.0
2011-04-19 12:30:00,36.78,36.83,36.77,36.79,548900.0,28.083,28.1212,28.0754,28.0907,548900.0
2011-04-19 13:00:00,36.8,36.89,36.8,36.86,1068900.0,28.0983,28.167,28.0983,28.1441,1068900.0
2011-04-19 13:30:00,36.87,36.92,36.85,36.9,561300.0,28.1517,28.1899,28.1365,28.1746,561300.0
2011-04-19 14:00:00,36.9,36.93,36.87,36.88,460500.0,28.1746,28.1976,28.1517,28.1594,460500.0
2011-04-19 14:30:00,36.87,36.91,36.86,36.88,586600.0,28.1517,28.1823,28.1441,28.1594,586600.0
2011-04-19 15:00:00,36.88,36.95,36.88,36.93,832200.0,28.1594,28.2128,28.1594,28.1976,832200.0
2011-04-19 15:30:00,36.93,36.98,36.91,36.94,3971500.0,28.1976,28.2357,28.1823,28.2052,3971500.0
2011-04-20 09:30:00,37.48,37.55,37.4,37.47,1606600.0,28.6175,28.6709,28.5564,28.6099,1606600.0
2011-04-20 10:00:00,37.47,37.7,37.45,37.65,1769100.0,28.6099,28.7855,28.5946,28.7473,1769100.0
2011-04-20 10:30:00,37.65,37.65,37.52,37.55,734700.0,28.7473,28.7473,28.648,28.6709,734700.0
2011-04-20 11:00:00,37.55,37.57,37.5,37.56,791800.0,28.6709,28.6862,28.6328,28.6786,791800.0
2011-04-20 11:30:00,37.56,37.62,37.55,37.6,1092300.0,28.6786,28.7244,28.6709,28.7091,1092300.0
2011-04-20 12:00:00,37.59,37.6,37.46,37.47,836700.0,28.7015,28.7091,28.6022,28.6099,836700.0
2011-04-20 12:30:00,37.46,37.5,37.44,37.45,624600.0,28.6022,28.6328,28.587,28.5946,624600.0
2011-04-20 13:00:00,37.45,37.46,37.39,37.43,998000.0,28.5946,28.6022,28.5488,28.5793,998000.0
2011-04-20 13:30:00,37.43,37.48,37.4,37.46,755300.0,28.5793,28.6175,28.5564,28.6022,755300.0
2011-04-20 14:00:00,37.46,37.46,37.39,37.46,1143000.0,28.6022,28.6022,28.5488,28.6022,1143000.0
2011-04-20 14:30:00,37.46,37.56,37.45,37.54,402100.0,28.6022,28.6786,28.5946,28.6633,402100.0
2011-04-20 15:00:00,37.54,37.54,37.48,37.52,1447300.0,28.6633,28.6633,28.6175,28.648,1447300.0
2011-04-20 15:30:00,37.52,37.55,37.49,37.52,4641000.0,28.648,28.6709,28.6251,28.648,4641000.0
2011-04-21 09:30:00,37.79,37.79,37.54,37.55,2310600.0,28.8542,28.8542,28.6633,28.6709,2310600.0
2011-04-21 10:00:00,37.54,37.66,37.45,37.57,1769300.0,28.6633,28.7549,28.5946,28.6862,1769300.0
2011-04-21 10:30:00,37.57,37.66,37.52,37.62,833100.0,28.6862,28.7549,28.648,28.7244,833100.0
2011-04-21 11:00:00,37.62,37.66,37.6,37.66,543200.0,28.7244,28.7549,28.7091,28.7549,543200.0
2011-04-21 11:30:00,37.66,37.72,37.66,37.7,587700.0,28.7549,28.8007,28.7549,28.7855,587700.0
2011-04-21 12:00:00,37.69,37.69,37.65,37.67,447800.0,28.7778,28.7778,28.7473,28.7626,447800.0
2011-04-21 12:30:00,37.67,37.7,37.65,37.67,342400.0,28.7626,28.7855,28.7473,28.7626,342400.0
2011-04-21 13:00:00,37.67,37.67,37.62,37.64,382300.0,28.7626,28.7626,28.7244,28.7397,382300.0
2011-04-21 13:30:00,37.64,37.65,37.6,37.62,166900.0,28.7397,28.7473,28.7091,28.7244,166900.0
2011-04-21 14:00:00,37.61,37.64,37.59,37.63,251000.0,28.7168,28.7397,28.7015,28.732,251000.0
2011-04-21 14:30:00,37.63,37.64,37.6,37.61,177900.0,28.732,28.7397,28.7091,28.7168,177900.0
2011-04-21 15:00:00,37.61,37.62,37.58,37.59,302400.0,28.7168,28.7244,28.6939,28.7015,302400.0
2011-04-21 15:30:00,37.59,37.64,37.58,37.64,1497100.0,28.7015,28.7397,28.6939,28.7397,1497100.0
2011-04-25 09:30:00,37.61,37.67,37.54,37.61,837700.0,28.7168,28.7626,28.6633,28.7168,837700.0
2011-04-25 10:00:00,37.61,37.65,37.48,37.51,614300.0,28.7168,28.7473,28.6175,28.6404,614300.0
2011-04-25 10:30:00,37.5,37.52,37.41,37.43,560000.0,28.6328,28.648,28.5641,28.5793,560000.0
2011-04-25 11:00:00,37.43,37.46,37.41,37.46,993700.0,28.5793,28.6022,28.5641,28.6022,993700.0
2011-04-25 11:30:00,37.46,37.57,37.46,37.55,405800.0,28.6022,28.6862,28.6022,28.6709,405800.0
2011-04-25 12:00:00,37.55,37.58,37.55,37.58,339700.0,28.6709,28.6939,28.6709,28.6939,339700.0
2011-04-25 12:30:00,37.58,37.58,37.54,37.58,330300.0,28.6939,28.6939,28.6633,28.6939,330300.0
2011-04-25 13:00:00,37.57,37.58,37.56,37.57,79800.0,28.6862,28.6939,28.6786,28.6862,79800.0
2011-04-25 13:30:00,37.56,37.59,37.56,37.58,369400.0,28.6786,28.7015,28.6786,28.6939,369400.0
2011-04-25 14:00:00,37.58,37.61,37.57,37.57,444300.0,28.6939,28.7168,28.6862,28.6862,444300.0
2011-04-25 14:30:00,37.58,37.59,37.55,37.57,156900.0,28.6939,28.7015,28.6709,28.6862,156900.0
2011-04-25 15:00:00,37.56,37.57,37.52,37.53,830700.0,28.6786,28.6862,28.648,28.6557,830700.0
2011-04-25 15:30:00,37.53,37.56,37.51,37.52,1622000.0,28.6557,28.6786,28.6404,28.648,1622000.0
2011-04-26 09:30:00,37.84,38.08,37.76,38.04,1565700.0,28.8924,29.0756,28.8313,29.0451,1565700.0
2011-04-26 10:00:00,38.05,38.21,37.99,38.17,2089700.0,29.0527,29.1749,29.0069,29.1443,2089700.0
2011-04-26 10:30:00,38.17,38.28,38.17,38.24,1145100.0,29.1443,29.2283,29.1443,29.1978,1145100.0
2011-04-26 11:00:00,38.24,38.28,38.23,38.27,743000.0,29.1978,29.2283,29.1902,29.2207,743000.0
2011-04-26 11:30:00,38.26,38.32,38.24,38.32,1066800.0,29.2131,29.2589,29.1978,29.2589,1066800.0
2011-04-26 12:00:00,38.32,38.35,38.28,38.28,472700.0,29.2589,29.2818,29.2283,29.2283,472700.0
2011-04-26 12:30:00,38.28,38.31,38.26,38.27,278100.0,29.2283,29.2512,29.2131,29.2207,278100.0
2011-04-26 13:00:00,38.27,38.29,38.25,38.25,258800.0,29.2207,29.236,29.2054,29.2054,258800.0
2011-04-26 13:30:00,38.26,38.27,38.21,38.26,350700.0,29.2131,29.2207,29.1749,29.2131,350700.0
2011-04-26 14:00:00,38.26,38.26,38.2,38.23,558300.0,29.2131,29.2131,29.1672,29.1902,558300.0
2011-04-26 14:30:00,38.22,38.25,38.21,38.23,416800.0,29.1825,29.2054,29.1749,29.1902,416800.0
2011-04-26 15:00:00,38.24,38.29,38.23,38.24,699800.0,29.1978,29.236,29.1902,29.1978,699800.0
2011-04-26 15:30:00,38.24,38.25,38.2,38.23,2626600.0,29.1978,29.2054,29.1672,29.1902,2626600.0
2011-04-27 09:30:00,38.34,38.34,38.19,38.21,1070900.0,29.2741,29.2741,29.1596,29.1749,1070900.0
2011-04-27 10:00:00,38.21,38.21,38.02,38.06,1228900.0,29.1749,29.1749,29.0298,29.0604,1228900.0
2011-04-27 10:30:00,38.06,38.09,37.99,38.0,1050500.0,29.0604,29.0833,29.0069,29.0145,1050500.0
2011-04-27 11:00:00,38.01,38.1,38.0,38.09,577900.0,29.0222,29.0909,29.0145,29.0833,577900.0
2011-04-27 11:30:00,38.09,38.17,38.09,38.15,630100.0,29.0833,29.1443,29.0833,29.1291,630100.0
2011-04-27 12:00:00,38.15,38.19,38.15,38.17,235400.0,29.1291,29.1596,29.1291,29.1443,235400.0
2011-04-27 12:30:00,38.17,38.33,38.14,38.3,2038800.0,29.1443,29.2665,29.1214,29.2436,2038800.0
2011-04-27 13:00:00,38.29,38.35,38.28,38.31,1102700.0,29.236,29.2818,29.2283,29.2512,1102700.0
2011-04-27 13:30:00,38.31,38.35,38.27,38.34,1034100.0,29.2512,29.2818,29.2207,29.2741,1034100.0
2011-04-27 14:00:00,38.34,38.36,38.22,38.22,859200.0,29.2741,29.2894,29.1825,29.1825,859200.0
2011-04-27 14:30:00,38.23,38.34,38.23,38.34,862200.0,29.1902,29.2741,29.1902,29.2741,862200.0
2011-04-27 15:00:00,38.33,38.36,38.31,38.34,1094800.0,29.2665,29.2894,29.2512,29.2741,1094800.0
2011-04-27 15:30:00,38.34,38.49,38.34,38.41,2878100.0,29.2741,29.3887,29.2741,29.3276,2878100.0
2011-04-28 09:30:00,38.39,38.53,38.34,38.51,1386500.0,29.3123,29.4192,29.2741,29.4039,1386500.0
2011-04-28 10:00:00,38.52,38.52,38.45,38.5,1924000.0,29.4116,29.4116,29.3581,29.3963,1924000.0
2011-04-28 10:30:00,38.5,38.53,38.47,38.49,1470600.0,29.3963,29.4192,29.3734,29.3887,1470600.0
2011-04-28 11:00:00,38.48,38.56,38.48,38.52,1703300.0,29.381,29.4421,29.381,29.4116,1703300.0
2011-04-28 11:30:00,38.52,38.55,38.45,38.47,1031300.0,29.4116,29.4345,29.3581,29.3734,1031300.0
2011-04-28 12:00:00,38.47,38.51,38.45,38.5,446100.0,29.3734,29.4039,29.3581,29.3963,446100.0
2011-04-28 12:30:00,38.49,38.5,38.46,38.48,360400.0,29.3887,29.3963,29.3658,29.381,360400.0
2011-04-28 13:00:00,38.48,38.5,38.4,38.45,701300.0,29.381,29.3963,29.32,29.3581,701300.0
2011-04-28 13:30:00,38.45,38.49,38.43,38.47,742000.0,29.3581,29.3887,29.3429,29.3734,742000.0
2011-04-28 14:00:00,38.48,38.49,38.44,38.45,565600.0,29.381,29.3887,29.3505,29.3581,565600.0
2011-04-28 14:30:00,38.46,38.53,38.45,38.53,1136400.0,29.3658,29.4192,29.3581,29.4192,1136400.0
2011-04-28 15:00:00,38.52,38.55,38.49,38.54,1132400.0,29.4116,29.4345,29.3887,29.4269,1132400.0
2011-04-28 15:30:00,38.55,38.63,38.51,38.54,3427800.0,29.4345,29.4956,29.4039,29.4269,3427800.0
2011-04-29 09:30:00,38.64,38.87,38.64,38.75,6046800.0,29.5032,29.6788,29.5032,29.5872,6046800.0
2011-04-29 10:00:00,38.74,38.75,38.68,38.73,1353900.0,29.5796,29.5872,29.5337,29.5719,1353900.0
2011-04-29 10:30:00,38.73,38.74,38.67,38.72,479600.0,29.5719,29.5796,29.5261,29.5643,479600.0
2011-04-29 11:00:00,38.72,38.74,38.68,38.69,3434200.0,29.5643,29.5796,29.5337,29.5414,3434200.0
2011-04-29 11:30:00,38.68,38.75,38.67,38.72,490900.0,29.5337,29.5872,29.5261,29.5643,490900.0
2011-04-29 12:00:00,38.71,38.74,38.69,38.72,376400.0,29.5567,29.5796,29.5414,29.5643,376400.0
2011-04-29 12:30:00,38.72,38.74,38.7,38.73,448000.0,29.5643,29.5796,29.549,29.5719,448000.0
2011-04-29 13:00:00,38.73,38.75,38.72,38.74,242500.0,29.5719,29.5872,29.5643,29.5796,242500.0
2011-04-29 13:30:00,38.74,38.75,38.72,38.73,233400.0,29.5796,29.5872,29.5643,29.5719,233400.0
2011-04-29 14:00:00,38.72,38.75,38.71,38.73,253900.0,29.5643,29.5872,29.5567,29.5719,253900.0
2011-04-29 14:30:00,38.73,38.76,38.72,38.72,289900.0,29.5719,29.5948,29.5643,29.5643,289900.0
2011-04-29 15:00:00,38.73,38.73,38.66,38.68,653100.0,29.5719,29.5719,29.5185,29.5337,653100.0
2011-04-29 15:30:00,38.68,38.73,38.67,38.69,1790700.0,29.5337,29.5719,29.5261,29.5414,1790700.0
2011-05-02 09:30:00,38.96,38.98,38.71,38.75,1329500.0,29.7475,29.7628,29.5567,29.5872,1329500.0
2011-05-02 10:00:00,38.74,38.92,38.73,38.91,1735900.0,29.5796,29.717,29.5719,29.7094,1735900.0
2011-05-02 10:30:00,38.92,38.93,38.85,38.85,244800.0,29.717,29.7246,29.6635,29.6635,244800.0
2011-05-02 11:00:00,38.85,38.87,38.76,38.77,807100.0,29.6635,29.6788,29.5948,29.6025,807100.0
2011-05-02 11:30:00,38.76,38.77,38.71,38.76,1206000.0,29.5948,29.6025,29.5567,29.5948,1206000.0
2011-05-02 12:00:00,38.76,38.8,38.6,38.6,2227400.0,29.5948,29.6254,29.4727,29.4727,2227400.0
2011-05-02 12:30:00,38.6,38.66,38.57,38.63,806500.0,29.4727,29.5185,29.4498,29.4956,806500.0
2011-05-02 13:00:00,38.63,38.71,38.63,38.71,653800.0,29.4956,29.5567,29.4956,29.5567,653800.0
2011-05-02 13:30:00,38.71,38.72,38.67,38.69,392200.0,29.5567,29.5643,29.5261,29.5414,392200.0
2011-05-02 14:00:00,38.69,38.77,38.69,38.72,1028400.0,29.5414,29.6025,29.5414,29.5643,1028400.0
2011-05-02 14:30:00,38.73,38.75,38.66,38.69,440400.0,29.5719,29.5872,29.5185,29.5414,440400.0
2011-05-02 15:00:00,38.68,38.71,38.61,38.61,1066500.0,29.5337,29.5567,29.4803,29.4803,1066500.0
2011-05-02 15:30:00,38.62,38.65,38.57,38.63,2671200.0,29.4879,29.5108,29.4498,29.4956,2671200.0
2011-05-03 09:30:00,38.48,38.59,38.39,38.57,2204900.0,29.381,29.465,29.3123,29.4498,2204900.0
2011-05-03 10:00:00,38.57,38.65,38.53,38.53,985600.0,29.4498,29.5108,29.4192,29.4192,985600.0
2011-05-03 10:30:00,38.54,38.55,38.39,38.43,1766700.0,29.4269,29.4345,29.3123,29.3429,1766700.0
2011-05-03 11:00:00,38.43,38.57,38.41,38.52,798600.0,29.3429,29.4498,29.3276,29.4116,798600.0
2011-05-03 11:30:00,38.52,38.6,38.52,38.55,404400.0,29.4116,29.4727,29.4116,29.4345,404400.0
2011-05-03 12:00:00,38.56,38.58,38.51,38.52,778900.0,29.4421,29.4574,29.4039,29.4116,778900.0
2011-05-03 12:30:00,38.52,38.53,38.46,38.47,1154400.0,29.4116,29.4192,29.3658,29.3734,1154400.0
2011-05-03 13:00:00,38.47,38.51,38.42,38.43,1043500.0,29.3734,29.4039,29.3352,29.3429,1043500.0
2011-05-03 13:30:00,38.44,38.48,38.39,38.46,1052600.0,29.3505,29.381,29.3123,29.3658,1052600.0
2011-05-03 14:00:00,38.45,38.46,38.33,38.38,747400.0,29.3581,29.3658,29.2665,29.3047,747400.0
2011-05-03 14:30:00,38.38,38.4,38.29,38.33,535000.0,29.3047,29.32,29.236,29.2665,535000.0
2011-05-03 15:00:00,38.34,38.43,38.34,38.4,1225100.0,29.2741,29.3429,29.2741,29.32,1225100.0
2011-05-03 15:30:00,38.4,38.48,38.37,38.47,2782400.0,29.32,29.381,29.2971,29.3734,2782400.0
2011-05-04 09:30:00,38.47,38.52,38.32,38.37,2481300.0,29.3734,29.4116,29.2589,29.2971,2481300.0
2011-05-04 10:00:00,38.37,38.37,37.94,38.13,4897700.0,29.2971,29.2971,28.9687,29.1138,4897700.0
2011-05-04 10:30:00,38.13,38.2,38.03,38.16,2106300.0,29.1138,29.1672,29.0374,29.1367,2106300.0
2011-05-04 11:00:00,38.16,38.18,37.98,38.05,1556300.0,29.1367,29.152,28.9993,29.0527,1556300.0
2011-05-04 11:30:00,38.04,38.05,37.96,38.02,438700.0,29.0451,29.0527,28.984,29.0298,438700.0
2011-05-04 12:00:00,38.03,38.06,37.84,37.87,3246500.0,29.0374,29.0604,28.8924,28.9153,3246500.0
2011-05-04 12:30:00,37.87,37.91,37.82,37.89,1556100.0,28.9153,28.9458,28.8771,28.9306,1556100.0
2011-05-04 13:00:00,37.88,38.0,37.88,37.97,2018400.0,28.9229,29.0145,28.9229,28.9916,2018400.0
2011-05-04 13:30:00,37.96,38.02,37.95,38.01,1888500.0,28.984,29.0298,28.9764,29.0222,1888500.0
2011-05-04 14:00:00,38.0,38.08,37.94,38.05,834300.0,29.0145,29.0756,28.9687,29.0527,834300.0
2011-05-04 14:30:00,38.05,38.11,38.0,38.0,638700.0,29.0527,29.0985,29.0145,29.0145,638700.0
2011-05-04 15:00:00,38.0,38.03,37.91,37.98,1030700.0,29.0145,29.0374,28.9458,28.9993,1030700.0
2011-05-04 15:30:00,37.97,37.99,37.91,37.92,4144100.0,28.9916,29.0069,28.9458,28.9535,4144100.0
2011-05-05 09:30:00,37.71,37.91,37.53,37.9,5700300.0,28.7931,28.9458,28.6557,28.9382,5700300.0
2011-05-05 10:00:00,37.9,38.03,37.76,37.82,2553400.0,28.9382,29.0374,28.8313,28.8771,2553400.0
2011-05-05 10:30:00,37.81,37.92,37.77,37.87,611600.0,28.8695,28.9535,28.8389,28.9153,611600.0
2011-05-05 11:00:00,37.86,37.92,37.71,37.86,1499200.0,28.9076,28.9535,28.7931,28.9076,1499200.0
2011-05-05 11:30:00,37.85,38.14,37.85,38.12,2277500.0,28.9,29.1214,28.9,29.1062,2277500.0
2011-05-05 12:00:00,38.13,38.22,38.07,38.14,1276100.0,29.1138,29.1825,29.068,29.1214,1276100.0
2011-05-05 12:30:00,38.13,38.13,38.01,38.06,675300.0,29.1138,29.1138,29.0222,29.0604,675300.0
2011-05-05 13:00:00,38.05,38.13,38.05,38.08,641500.0,29.0527,29.1138,29.0527,29.0756,641500.0
2011-05-05 13:30:00,38.08,38.09,37.97,38.02,868300.0,29.0756,29.0833,28.9916,29.0298,868300.0
2011-05-05 14:00:00,38.03,38.1,37.95,38.1,1373900.0,29.0374,29.0909,28.9764,29.0909,1373900.0
2011-05-05 14:30:00,38.1,38.17,38.01,38.01,939600.0,29.0909,29.1443,29.0222,29.0222,939600.0
2011-05-05 15:00:00,38.01,38.03,37.58,37.59,6374600.0,29.0222,29.0374,28.6939,28.7015,6374600.0
2011-05-05 15:30:00,37.58,37.81,37.58,37.75,5906900.0,28.6939,28.8695,28.6939,28.8237,5906900.0
2011-05-06 09:30:00,38.42,38.42,38.2,38.27,4665800.0,29.3352,29.3352,29.1672,29.2207,4665800.0
2011-05-06 10:00:00,38.28,38.39,38.22,38.33,1171300.0,29.2283,29.3123,29.1825,29.2665,1171300.0
2011-05-06 10:30:00,38.34,38.38,38.31,38.31,547200.0,29.2741,29.3047,29.2512,29.2512,547200.0
2011-05-06 11:00:00,38.32,38.52,38.32,38.48,2912400.0,29.2589,29.4116,29.2589,29.381,2912400.0
2011-05-06 11:30:00,38.48,38.51,38.4,38.46,800300.0,29.381,29.4039,29.32,29.3658,800300.0
2011-05-06 12:00:00,38.46,38.48,38.28,38.28,1763800.0,29.3658,29.381,29.2283,29.2283,1763800.0
2011-05-06 12:30:00,38.29,38.35,38.15,38.26,1466400.0,29.236,29.2818,29.1291,29.2131,1466400.0
2011-05-06 13:00:00,38.26,38.3,38.02,38.12,2897100.0,29.2131,29.2436,29.0298,29.1062,2897100.0
2011-05-06 13:30:00,38.12,38.19,38.11,38.12,1006300.0,29.1062,29.1596,29.0985,29.1062,1006300.0
2011-05-06 14:00:00,38.12,38.21,38.06,38.09,1101000.0,29.1062,29.1749,29.0604,29.0833,1101000.0
2011-05-06 14:30:00,38.08,38.09,37.93,38.01,1212500.0,29.0756,29.0833,28.9611,29.0222,1212500.0
2011-05-06 15:00:00,38.0,38.12,38.0,38.04,1368000.0,29.0145,29.1062,29.0145,29.0451,1368000.0
2011-05-06 15:30:00,38.04,38.15,38.02,38.06,4426300.0,29.0451,29.1291,29.0298,29.0604,4426300.0
2011-05-09 09:30:00,38.03,38.12,37.97,38.05,945100.0,29.0374,29.1062,28.9916,29.0527,945100.0
2011-05-09 10:00:00,38.04,38.19,38.01,38.07,1109700.0,29.0451,29.1596,29.0222,29.068,1109700.0
2011-05-09 10:30:00,38.07,38.13,38.0,38.09,928200.0,29.068,29.1138,29.0145,29.0833,928200.0
2011-05-09 11:00:00,38.09,38.16,38.09,38.13,576400.0,29.0833,29.1367,29.0833,29.1138,576400.0
2011-05-09 11:30:00,38.14,38.25,38.11,38.24,696900.0,29.1214,29.2054,29.0985,29.1978,696900.0
2011-05-09 12:00:00,38.24,38.39,38.22,38.32,1246000.0,29.1978,29.3123,29.1825,29.2589,1246000.0
2011-05-09 12:30:00,38.32,38.38,38.31,38.31,615100.0,29.2589,29.3047,29.2512,29.2512,615100.0
2011-05-09 13:00:00,38.31,38.35,38.3,38.31,509400.0,29.2512,29.2818,29.2436,29.2512,509400.0
2011-05-09 13:30:00,38.31,38.35,38.31,38.32,275200.0,29.2512,29.2818,29.2512,29.2589,275200.0
2011-05-09 14:00:00,38.32,38.34,38.24,38.25,438200.0,29.2589,29.2741,29.1978,29.2054,438200.0
2011-05-09 14:30:00,38.25,38.35,38.23,38.24,1131900.0,29.2054,29.2818,29.1902,29.1978,1131900.0
2011-05-09 15:00:00,38.25,38.27,38.22,38.23,476900.0,29.2054,29.2207,29.1825,29.1902,476900.0
2011-05-09 15:30:00,38.23,38.28,38.2,38.23,1566900.0,29.1902,29.2283,29.1672,29.1902,1566900.0
2011-05-10 09:30:00,38.39,38.51,38.36,38.51,1574200.0,29.3123,29.4039,29.2894,29.4039,1574200.0
2011-05-10 10:00:00,38.51,38.58,38.48,38.53,633100.0,29.4039,29.4574,29.381,29.4192,633100.0
2011-05-10 10:30:00,38.52,38.56,38.51,38.53,688300.0,29.4116,29.4421,29.4039,29.4192,688300.0
2011-05-10 11:00:00,38.53,38.56,38.44,38.46,1270400.0,29.4192,29.4421,29.3505,29.3658,1270400.0
2011-05-10 11:30:00,38.46,38.51,38.43,38.48,246200.0,29.3658,29.4039,29.3429,29.381,246200.0
2011-05-10 12:00:00,38.48,38.49,38.43,38.44,487100.0,29.381,29.3887,29.3429,29.3505,487100.0
2011-05-10 12:30:00,38.45,38.47,38.42,38.45,1611000.0,29.3581,29.3734,29.3352,29.3581,1611000.0
2011-05-10 13:00:00,38.45,38.45,38.41,38.45,760900.0,29.3581,29.3581,29.3276,29.3581,760900.0
2011-05-10 13:30:00,38.44,38.46,38.42,38.46,350700.0,29.3505,29.3658,29.3352,29.3658,350700.0
2011-05-10 14:00:00,38.45,38.48,38.41,38.44,311400.0,29.3581,29.381,29.3276,29.3505,311400.0
2011-05-10 14:30:00,38.44,38.56,38.43,38.55,1697100.0,29.3505,29.4421,29.3429,29.4345,1697100.0
2011-05-10 15:00:00,38.55,38.59,38.52,38.56,1022900.0,29.4345,29.465,29.4116,29.4421,1022900.0
2011-05-10 15:30:00,38.55,38.58,38.49,38.54,3262100.0,29.4345,29.4574,29.3887,29.4269,3262100.0
2011-05-11 09:30:00,38.5,38.55,38.37,38.44,1185000.0,29.3963,29.4345,29.2971,29.3505,1185000.0
2011-05-11 10:00:00,38.44,38.44,38.29,38.32,1599700.0,29.3505,29.3505,29.236,29.2589,1599700.0
2011-05-11 10:30:00,38.33,38.33,38.22,38.28,2121100.0,29.2665,29.2665,29.1825,29.2283,2121100.0
2011-05-11 11:00:00,38.28,38.38,38.28,38.35,650100.0,29.2283,29.3047,29.2283,29.2818,650100.0
2011-05-11 11:30:00,38.36,38.38,38.18,38.22,971600.0,29.2894,29.3047,29.152,29.1825,971600.0
2011-05-11 12:00:00,38.22,38.22,37.93,38.03,1865200.0,29.1825,29.1825,28.9611,29.0374,1865200.0
2011-05-11 12:30:00,38.02,38.12,38.0,38.08,1389600.0,29.0298,29.1062,29.0145,29.0756,1389600.0
2011-05-11 13:00:00,38.08,38.11,38.03,38.05,1300900.0,29.0756,29.0985,29.0374,29.0527,1300900.0
2011-05-11 13:30:00,38.06,38.09,37.95,38.03,1673900.0,29.0604,29.0833,28.9764,29.0374,1673900.0
2011-05-11 14:00:00,38.02,38.06,37.95,37.97,1076500.0,29.0298,29.0604,28.9764,28.9916,1076500.0
2011-05-11 14:30:00,37.98,38.09,37.98,38.04,2132300.0,28.9993,29.0833,28.9993,29.0451,2132300.0
2011-05-11 15:00:00,38.04,38.13,38.0,38.08,1433700.0,29.0451,29.1138,29.0145,29.0756,1433700.0
2011-05-11 15:30:00,38.09,38.14,37.99,38.08,2737600.0,29.0833,29.1214,29.0069,29.0756,2737600.0
2011-05-12 09:30:00,37.92,38.02,37.7,37.79,2905000.0,28.9535,29.0298,28.7855,28.8542,2905000.0
2011-05-12 10:00:00,37.79,37.98,37.71,37.87,1484300.0,28.8542,28.9993,28.7931,28.9153,1484300.0
2011-05-12 10:30:00,37.88,37.92,37.77,37.83,841000.0,28.9229,28.9535,28.8389,28.8847,841000.0
2011-05-12 11:00:00,37.83,38.01,37.8,37.99,1213400.0,28.8847,29.0222,28.8618,29.0069,1213400.0
2011-05-12 11:30:00,38.0,38.07,38.0,38.01,899100.0,29.0145,29.068,29.0145,29.0222,899100.0
2011-05-12 12:00:00,38.0,38.02,37.94,38.01,880600.0,29.0145,29.0298,28.9687,29.0222,880600.0
2011-05-12 12:30:00,38.02,38.07,37.98,38.06,572200.0,29.0298,29.068,28.9993,29.0604,572200.0
2011-05-12 13:00:00,38.06,38.23,38.06,38.17,1617000.0,29.0604,29.1902,29.0604,29.1443,1617000.0
2011-05-12 13:30:00,38.18,38.22,38.14,38.16,647200.0,29.152,29.1825,29.1214,29.1367,647200.0
2011-05-12 14:00:00,38.17,38.26,38.13,38.16,944700.0,29.1443,29.2131,29.1138,29.1367,944700.0
2011-05-12 14:30:00,38.15,38.17,38.09,38.11,729400.0,29.1291,29.1443,29.0833,29.0985,729400.0
2011-05-12 15:00:00,38.1,38.16,38.06,38.11,819500.0,29.0909,29.1367,29.0604,29.0985,819500.0
2011-05-12 15:30:00,38.11,38.16,38.06,38.12,2265900.0,29.0985,29.1367,29.0604,29.1062,2265900.0
2011-05-13 09:30:00,38.24,38.28,38.04,38.04,1782300.0,29.1978,29.2283,29.0451,29.0451,1782300.0
2011-05-13 10:00:00,38.04,38.08,37.91,38.05,1052800.0,29.0451,29.0756,28.9458,29.0527,1052800.0
2011-05-13 10:30:00,38.05,38.18,38.04,38.06,1263400.0,29.0527,29.152,29.0451,29.0604,1263400.0
2011-05-13 11:00:00,38.06,38.07,37.84,37.88,905800.0,29.0604,29.068,28.8924,28.9229,905800.0
2011-05-13 11:30:00,37.87,37.91,37.79,37.82,1683000.0,28.9153,28.9458,28.8542,28.8771,1683000.0
2011-05-13 12:00:00,37.81,37.84,37.58,37.65,2599700.0,28.8695,28.8924,28.6939,28.7473,2599700.0
2011-05-13 12:30:00,37.64,37.71,37.62,37.66,887300.0,28.7397,28.7931,28.7244,28.7549,887300.0
2011-05-13 13:00:00,37.66,37.73,37.63,37.69,1004000.0,28.7549,28.8084,28.732,28.7778,1004000.0
2011-05-13 13:30:00,37.69,37.7,37.62,37.65,698600.0,28.7778,28.7855,28.7244,28.7473,698600.0
2011-05-13 14:00:00,37.65,37.79,37.64,37.78,1474100.0,28.7473,28.8542,28.7397,28.8466,1474100.0
2011-05-13 14:30:00,37.78,37.81,37.72,37.73,1056100.0,28.8466,28.8695,28.8007,28.8084,1056100.0
2011-05-13 15:00:00,37.73,37.76,37.64,37.67,1020700.0,28.8084,28.8313,28.7397,28.7626,1020700.0
2011-05-13 15:30:00,37.67,37.73,37.63,37.69,3711700.0,28.7626,28.8084,28.732,28.7778,3711700.0
2011-05-16 09:30:00,37.5,37.63,37.45,37.5,3690600.0,28.6328,28.732,28.5946,28.6328,3690600.0
2011-05-16 10:00:00,37.49,37.64,37.48,37.58,2213700.0,28.6251,28.7397,28.6175,28.6939,2213700.0
2011-05-16 10:30:00,37.59,37.8,37.56,37.79,1541800.0,28.7015,28.8618,28.6786,28.8542,1541800.0
2011-05-16 11:00:00,37.79,37.88,37.78,37.83,1076400.0,28.8542,28.9229,28.8466,28.8847,1076400.0
2011-05-16 11:30:00,37.83,37.87,37.74,37.81,1055600.0,28.8847,28.9153,28.816,28.8695,1055600.0
2011-05-16 12:00:00,37.81,37.82,37.74,37.79,390100.0,28.8695,28.8771,28.816,28.8542,390100.0
2011-05-16 12:30:00,37.78,37.84,37.7,37.72,717600.0,28.8466,28.8924,28.7855,28.8007,717600.0
2011-05-16 13:00:00,37.71,37.73,37.67,37.71,446600.0,28.7931,28.8084,28.7626,28.7931,446600.0
2011-05-16 13:30:00,37.72,37.79,37.72,37.75,294700.0,28.8007,28.8542,28.8007,28.8237,294700.0
2011-05-16 14:00:00,37.75,37.8,37.65,37.66,425700.0,28.8237,28.8618,28.7473,28.7549,425700.0
2011-05-16 14:30:00,37.66,37.69,37.61,37.65,745400.0,28.7549,28.7778,28.7168,28.7473,745400.0
2011-05-16 15:00:00,37.65,37.71,37.61,37.62,670900.0,28.7473,28.7931,28.7168,28.7244,670900.0
2011-05-16 15:30:00,37.63,37.65,37.5,37.55,2720000.0,28.732,28.7473,28.6328,28.6709,2720000.0
2011-05-17 09:30:00,37.33,37.4,37.25,37.35,3628600.0,28.503,28.5564,28.4419,28.5182,3628600.0
2011-05-17 10:00:00,37.35,37.39,37.19,37.36,2396600.0,28.5182,28.5488,28.3961,28.5259,2396600.0
2011-05-17 10:30:00,37.36,37.4,37.18,37.19,1288700.0,28.5259,28.5564,28.3884,28.3961,1288700.0
2011-05-17 11:00:00,37.19,37.19,36.99,37.04,3646300.0,28.3961,28.3961,28.2434,28.2815,3646300.0
2011-05-17 11:30:00,37.04,37.06,36.88,37.01,4507800.0,28.2815,28.2968,28.1594,28.2586,4507800.0
2011-05-17 12:00:00,37.02,37.12,37.01,37.04,882500.0,28.2663,28.3426,28.2586,28.2815,882500.0
2011-05-17 12:30:00,37.04,37.08,36.9,36.96,2145900.0,28.2815,28.3121,28.1746,28.2205,2145900.0
2011-05-17 13:00:00,36.95,37.05,36.94,37.03,709000.0,28.2128,28.2892,28.2052,28.2739,709000.0
2011-05-17 13:30:00,37.04,37.06,36.99,37.04,812500.0,28.2815,28.2968,28.2434,28.2815,812500.0
2011-05-17 14:00:00,37.04,37.1,36.96,36.98,1810800.0,28.2815,28.3274,28.2205,28.2357,1810800.0
2011-05-17 14:30:00,36.98,37.09,36.89,37.08,2102600.0,28.2357,28.3197,28.167,28.3121,2102600.0
2011-05-17 15:00:00,37.09,37.09,36.97,36.97,2173000.0,28.3197,28.3197,28.2281,28.2281,2173000.0
2011-05-17 15:30:00,36.98,37.05,36.98,37.04,5720000.0,28.2357,28.2892,28.2357,28.2815,5720000.0
2011-05-18 09:30:00,37.15,37.15,36.91,36.98,1610200.0,28.3655,28.3655,28.1823,28.2357,1610200.0
2011-05-18 10:00:00,36.98,37.23,36.97,37.23,1583800.0,28.2357,28.4266,28.2281,28.4266,1583800.0
2011-05-18 10:30:00,37.23,37.36,37.22,37.32,3038400.0,28.4266,28.5259,28.419,28.4953,3038400.0
2011-05-18 11:00:00,37.31,37.37,37.28,37.32,1847300.0,28.4877,28.5335,28.4648,28.4953,1847300.0
2011-05-18 11:30:00,37.33,37.34,37.3,37.31,301300.0,28.503,28.5106,28.4801,28.4877,301300.0
2011-05-18 12:00:00,37.31,37.34,37.28,37.32,998500.0,28.4877,28.5106,28.4648,28.4953,998500.0
2011-05-18 12:30:00,37.32,37.35,37.3,37.32,274200.0,28.4953,28.5182,28.4801,28.4953,274200.0
2011-05-18 13:00:00,37.32,37.43,37.31,37.4,865100.0,28.4953,28.5793,28.4877,28.5564,865100.0
2011-05-18 13:30:00,37.4,37.52,37.4,37.52,1469200.0,28.5564,28.648,28.5564,28.648,1469200.0
2011-05-18 14:00:00,37.51,37.58,37.47,37.51,1905000.0,28.6404,28.6939,28.6099,28.6404,1905000.0
2011-05-18 14:30:00,37.5,37.54,37.46,37.49,814400.0,28.6328,28.6633,28.6022,28.6251,814400.0
2011-05-18 15:00:00,37.48,37.57,37.48,37.56,1485000.0,28.6175,28.6862,28.6175,28.6786,1485000.0
2011-05-18 15:30:00,37.57,37.57,37.51,37.53,3364900.0,28.6862,28.6862,28.6404,28.6557,3364900.0
2011-05-19 09:30:00,37.7,37.98,37.7,37.97,2593900.0,28.7855,28.9993,28.7855,28.9916,2593900.0
2011-05-19 10:00:00,37.97,37.97,37.71,37.88,4673700.0,28.9916,28.9916,28.7931,28.9229,4673700.0
2011-05-19 10:30:00,37.88,37.88,37.63,37.65,2296300.0,28.9229,28.9229,28.732,28.7473,2296300.0
2011-05-19 11:00:00,37.64,37.7,37.59,37.67,1072800.0,28.7397,28.7855,28.7015,28.7626,1072800.0
2011-05-19 11:30:00,37.67,37.7,37.59,37.61,660700.0,28.7626,28.7855,28.7015,28.7168,660700.0
2011-05-19 12:00:00,37.61,37.8,37.61,37.78,519300.0,28.7168,28.8618,28.7168,28.8466,519300.0
2011-05-19 12:30:00,37.79,37.81,37.75,37.77,441600.0,28.8542,28.8695,28.8237,28.8389,441600.0
2011-05-19 13:00:00,37.77,37.85,37.76,37.8,240100.0,28.8389,28.9,28.8313,28.8618,240100.0
2011-05-19 13:30:00,37.8,37.85,37.76,37.84,598400.0,28.8618,28.9,28.8313,28.8924,598400.0
2011-05-19 14:00:00,37.83,37.86,37.7,37.71,654300.0,28.8847,28.9076,28.7855,28.7931,654300.0
2011-05-19 14:30:00,37.71,37.74,37.64,37.72,516500.0,28.7931,28.816,28.7397,28.8007,516500.0
2011-05-19 15:00:00,37.72,37.77,37.72,37.75,344900.0,28.8007,28.8389,28.8007,28.8237,344900.0
2011-05-19 15:30:00,37.75,37.78,37.72,37.77,2655000.0,28.8237,28.8466,28.8007,28.8389,2655000.0
2011-05-20 09:30:00,37.68,37.72,37.47,37.5,1416200.0,28.7702,28.8007,28.6099,28.6328,1416200.0
2011-05-20 10:00:00,37.49,37.49,37.35,37.39,1652400.0,28.6251,28.6251,28.5182,28.5488,1652400.0
2011-05-20 10:30:00,37.39,37.41,37.25,37.29,1657800.0,28.5488,28.5641,28.4419,28.4724,1657800.0
2011-05-20 11:00:00,37.29,37.4,37.26,37.38,1071100.0,28.4724,28.5564,28.4495,28.5411,1071100.0
2011-05-20 11:30:00,37.38,37.48,37.37,37.39,1206800.0,28.5411,28.6175,28.5335,28.5488,1206800.0
2011-05-20 12:00:00,37.4,37.54,37.39,37.54,677300.0,28.5564,28.6633,28.5488,28.6633,677300.0
2011-05-20 12:30:00,37.55,37.59,37.52,37.53,610000.0,28.6709,28.7015,28.648,28.6557,610000.0
2011-05-20 13:00:00,37.52,37.59,37.51,37.55,366500.0,28.648,28.7015,28.6404,28.6709,366500.0
2011-05-20 13:30:00,37.56,37.61,37.53,37.56,407100.0,28.6786,28.7168,28.6557,28.6786,407100.0
2011-05-20 14:00:00,37.56,37.59,37.48,37.51,797700.0,28.6786,28.7015,28.6175,28.6404,797700.0
2011-05-20 14:30:00,37.51,37.54,37.44,37.45,593900.0,28.6404,28.6633,28.587,28.5946,593900.0
2011-05-20 15:00:00,37.45,37.47,37.4,37.45,1694700.0,28.5946,28.6099,28.5564,28.5946,1694700.0
2011-05-20 15:30:00,37.46,37.51,37.34,37.37,3828400.0,28.6022,28.6404,28.5106,28.5335,3828400.0
2011-05-23 09:30:00,36.87,36.87,36.66,36.79,3052800.0,28.1517,28.1517,27.9914,28.0907,3052800.0
2011-05-23 10:00:00,36.79,36.86,36.7,36.72,3425100.0,28.0907,28.1441,28.0219,28.0372,3425100.0
2011-05-23 10:30:00,36.73,36.8,36.69,36.73,1005100.0,28.0448,28.0983,28.0143,28.0448,1005100.0
2011-05-23 11:00:00,36.72,36.79,36.67,36.76,1081700.0,28.0372,28.0907,27.999,28.0677,1081700.0
2011-05-23 11:30:00,36.77,36.77,36.66,36.7,1225000.0,28.0754,28.0754,27.9914,28.0219,1225000.0
2011-05-23 12:00:00,36.71,36.74,36.65,36.74,1496100.0,28.0296,28.0525,27.9838,28.0525,1496100.0
2011-05-23 12:30:00,36.74,36.76,36.7,36.75,451500.0,28.0525,28.0677,28.0219,28.0601,451500.0
2011-05-23 13:00:00,36.75,36.78,36.72,36.72,640600.0,28.0601,28.083,28.0372,28.0372,640600.0
2011-05-23 13:30:00,36.72,36.84,36.72,36.83,1241200.0,28.0372,28.1288,28.0372,28.1212,1241200.0
2011-05-23 14:00:00,36.83,36.94,36.8,36.89,2469900.0,28.1212,28.2052,28.0983,28.167,2469900.0
2011-05-23 14:30:00,36.88,37.05,36.88,36.96,2701700.0,28.1594,28.2892,28.1594,28.2205,2701700.0
2011-05-23 15:00:00,36.97,37.0,36.89,36.9,1312800.0,28.2281,28.251,28.167,28.1746,1312800.0
2011-05-23 15:30:00,36.9,36.92,36.85,36.86,3988700.0,28.1746,28.1899,28.1365,28.1441,3988700.0
2011-05-24 09:30:00,37.03,37.05,36.87,36.95,2877600.0,28.2739,28.2892,28.1517,28.2128,2877600.0
2011-05-24 10:00:00,36.95,37.01,36.84,36.85,2364500.0,28.2128,28.2586,28.1288,28.1365,2364500.0
2011-05-24 10:30:00,36.85,36.88,36.75,36.76,1120300.0,28.1365,28.1594,28.0601,28.0677,1120300.0
2011-05-24 11:00:00,36.77,36.88,36.76,36.76,1056500.0,28.0754,28.1594,28.0677,28.0677,1056500.0
2011-05-24 11:30:00,36.77,36.81,36.68,36.72,1216600.0,28.0754,28.1059,28.0067,28.0372,1216600.0
2011-05-24 12:00:00,36.72,36.74,36.66,36.68,1116000.0,28.0372,28.0525,27.9914,28.0067,1116000.0
2011-05-24 12:30:00,36.68,36.71,36.65,36.67,1087400.0,28.0067,28.0296,27.9838,27.999,1087400.0
2011-05-24 13:00:00,36.66,36.73,36.62,36.64,1798200.0,27.9914,28.0448,27.9609,27.9761,1798200.0
2011-05-24 13:30:00,36.65,36.66,36.58,36.65,800700.0,27.9838,27.9914,27.9303,27.9838,800700.0
2011-05-24 14:00:00,36.65,36.74,36.64,36.73,907900.0,27.9838,28.0525,27.9761,28.0448,907900.0
2011-05-24 14:30:00,36.73,36.74,36.68,36.71,726800.0,28.0448,28.0525,28.0067,28.0296,726800.0
2011-05-24 15:00:00,36.72,36.79,36.71,36.75,1549400.0,28.0372,28.0907,28.0296,28.0601,1549400.0
2011-05-24 15:30:00,36.75,36.75,36.65,36.66,2457100.0,28.0601,28.0601,27.9838,27.9914,2457100.0
2011-05-25 09:30:00,36.5,36.69,36.42,36.64,1547600.0,27.8692,28.0143,27.8081,27.9761,1547600.0
2011-05-25 10:00:00,36.63,36.68,36.58,36.65,2389300.0,27.9685,28.0067,27.9303,27.9838,2389300.0
2011-05-25 10:30:00,36.65,36.79,36.64,36.75,2212300.0,27.9838,28.0907,27.9761,28.0601,2212300.0
2011-05-25 11:00:00,36.75,36.86,36.75,36.82,1420700.0,28.0601,28.1441,28.0601,28.1136,1420700.0
2011-05-25 11:30:00,36.82,36.93,36.82,36.87,1391200.0,28.1136,28.1976,28.1136,28.1517,1391200.0
2011-05-25 12:00:00,36.87,36.91,36.86,36.88,688800.0,28.1517,28.1823,28.1441,28.1594,688800.0
2011-05-25 12:30:00,36.88,36.94,36.86,36.94,467500.0,28.1594,28.2052,28.1441,28.2052,467500.0
2011-05-25 13:00:00,36.93,36.94,36.84,36.84,475200.0,28.1976,28.2052,28.1288,28.1288,475200.0
2011-05-25 13:30:00,36.84,36.92,36.84,36.88,304900.0,28.1288,28.1899,28.1288,28.1594,304900.0
2011-05-25 14:00:00,36.89,36.96,36.88,36.95,295600.0,28.167,28.2205,28.1594,28.2128,295600.0
2011-05-25 14:30:00,36.96,36.99,36.93,36.98,1319300.0,28.2205,28.2434,28.1976,28.2357,1319300.0
2011-05-25 15:00:00,36.97,37.14,36.97,37.09,3215900.0,28.2281,28.3579,28.2281,28.3197,3215900.0
2011-05-25 15:30:00,37.09,37.09,36.95,36.97,3936600.0,28.3197,28.3197,28.2128,28.2281,3936600.0
2011-05-26 09:30:00,36.81,36.95,36.74,36.76,2290600.0,28.1059,28.2128,28.0525,28.0677,2290600.0
2011-05-26 10:00:00,36.77,36.87,36.71,36.83,1767300.0,28.0754,28.1517,28.0296,28.1212,1767300.0
2011-05-26 10:30:00,36.83,36.88,36.75,36.76,1182400.0,28.1212,28.1594,28.0601,28.0677,1182400.0
2011-05-26 11:00:00,36.76,36.84,36.72,36.84,795400.0,28.0677,28.1288,28.0372,28.1288,795400.0
2011-05-26 11:30:00,36.84,36.91,36.8,36.89,1248000.0,28.1288,28.1823,28.0983,28.167,1248000.0
2011-05-26 12:00:00,36.89,36.93,36.85,36.93,898800.0,28.167,28.1976,28.1365,28.1976,898800.0
2011-05-26 12:30:00,36.93,37.05,36.88,37.03,1520300.0,28.1976,28.2892,28.1594,28.2739,1520300.0
2011-05-26 13:00:00,37.04,37.13,37.03,37.1,1240900.0,28.2815,28.3503,28.2739,28.3274,1240900.0
2011-05-26 13:30:00,37.09,37.11,37.03,37.05,750400.0,28.3197,28.335,28.2739,28.2892,750400.0
2011-05-26 14:00:00,37.05,37.13,37.05,37.12,1088400.0,28.2892,28.3503,28.2892,28.3426,1088400.0
2011-05-26 14:30:00,37.12,37.17,37.11,37.15,775700.0,28.3426,28.3808,28.335,28.3655,775700.0
2011-05-26 15:00:00,37.15,37.16,37.06,37.15,826700.0,28.3655,28.3732,28.2968,28.3655,826700.0
2011-05-26 15:30:00,37.15,37.18,37.05,37.11,2263400.0,28.3655,28.3884,28.2892,28.335,2263400.0
2011-05-27 09:30:00,37.24,37.36,37.23,37.32,699600.0,28.4342,28.5259,28.4266,28.4953,699600.0
2011-05-27 10:00:00,37.31,37.32,37.16,37.27,1056300.0,28.4877,28.4953,28.3732,28.4572,1056300.0
2011-05-27 10:30:00,37.27,37.33,37.23,37.32,391800.0,28.4572,28.503,28.4266,28.4953,391800.0
2011-05-27 11:00:00,37.31,37.39,37.3,37.33,2116100.0,28.4877,28.5488,28.4801,28.503,2116100.0
2011-05-27 11:30:00,37.33,37.37,37.29,37.35,389100.0,28.503,28.5335,28.4724,28.5182,389100.0
2011-05-27 12:00:00,37.36,37.38,37.29,37.33,1705400.0,28.5259,28.5411,28.4724,28.503,1705400.0
2011-05-27 12:30:00,37.33,37.35,37.29,37.29,2102500.0,28.503,28.5182,28.4724,28.4724,2102500.0
2011-05-27 13:00:00,37.3,37.33,37.26,37.27,752600.0,28.4801,28.503,28.4495,28.4572,752600.0
2011-05-27 13:30:00,37.27,37.3,37.25,37.29,901700.0,28.4572,28.4801,28.4419,28.4724,901700.0
2011-05-27 14:00:00,37.3,37.3,37.26,37.28,993600.0,28.4801,28.4801,28.4495,28.4648,993600.0
2011-05-27 14:30:00,37.28,37.3,37.21,37.21,652300.0,28.4648,28.4801,28.4113,28.4113,652300.0
2011-05-27 15:00:00,37.22,37.27,37.19,37.25,596100.0,28.419,28.4572,28.3961,28.4419,596100.0
2011-05-27 15:30:00,37.25,37.3,37.24,37.27,1905000.0,28.4419,28.4801,28.4342,28.4572,1905000.0
2011-05-31 09:30:00,37.59,37.74,37.5,37.53,2963100.0,28.7015,28.816,28.6328,28.6557,2963100.0
2011-05-31 10:00:00,37.49,37.53,37.37,37.44,1683900.0,28.6251,28.6557,28.5335,28.587,1683900.0
2011-05-31 10:30:00,37.44,37.44,37.36,37.39,1503900.0,28.587,28.587,28.5259,28.5488,1503900.0
2011-05-31 11:00:00,37.39,37.43,37.38,37.41,1852600.0,28.5488,28.5793,28.5411,28.5641,1852600.0
2011-05-31 11:30:00,37.42,37.46,37.34,37.34,1477600.0,28.5717,28.6022,28.5106,28.5106,1477600.0
2011-05-31 12:00:00,37.34,37.4,37.29,37.37,1165000.0,28.5106,28.5564,28.4724,28.5335,1165000.0
2011-05-31 12:30:00,37.37,37.38,37.31,37.35,1371100.0,28.5335,28.5411,28.4877,28.5182,1371100.0
2011-05-31 13:00:00,37.36,37.43,37.36,37.41,222400.0,28.5259,28.5793,28.5259,28.5641,222400.0
2011-05-31 13:30:00,37.41,37.48,37.4,37.48,959100.0,28.5641,28.6175,28.5564,28.6175,959100.0
2011-05-31 14:00:00,37.48,37.5,37.46,37.46,430200.0,28.6175,28.6328,28.6022,28.6022,430200.0
2011-05-31 14:30:00,37.47,37.51,37.44,37.51,888100.0,28.6099,28.6404,28.587,28.6404,888100.0
2011-05-31 15:00:00,37.5,37.55,37.45,37.52,1526600.0,28.6328,28.6709,28.5946,28.648,1526600.0
2011-05-31 15:30:00,37.52,37.63,37.49,37.62,3580200.0,28.648,28.732,28.6251,28.7244,3580200.0
2011-06-01 09:30:00,37.47,37.56,37.38,37.39,1577800.0,28.6099,28.6786,28.5411,28.5488,1577800.0
2011-06-01 10:00:00,37.39,37.39,37.14,37.17,5122500.0,28.5488,28.5488,28.3579,28.3808,5122500.0
2011-06-01 10:30:00,37.18,37.2,36.97,37.03,2389400.0,28.3884,28.4037,28.2281,28.2739,2389400.0
2011-06-01 11:00:00,37.03,37.11,37.02,37.11,1163600.0,28.2739,28.335,28.2663,28.335,1163600.0
2011-06-01 11:30:00,37.11,37.11,37.02,37.02,558000.0,28.335,28.335,28.2663,28.2663,558000.0
2011-06-01 12:00:00,37.02,37.05,36.83,36.89,1220000.0,28.2663,28.2892,28.1212,28.167,1220000.0
2011-06-01 12:30:00,36.89,36.95,36.87,36.87,815600.0,28.167,28.2128,28.1517,28.1517,815600.0
2011-06-01 13:00:00,36.88,36.91,36.69,36.74,2342000.0,28.1594,28.1823,28.0143,28.0525,2342000.0
2011-06-01 13:30:00,36.73,36.83,36.71,36.82,722400.0,28.0448,28.1212,28.0296,28.1136,722400.0
2011-06-01 14:00:00,36.82,36.82,36.72,36.72,1454300.0,28.1136,28.1136,28.0372,28.0372,1454300.0
2011-06-01 14:30:00,36.72,36.72,36.61,36.68,3142700.0,28.0372,28.0372,27.9532,28.0067,3142700.0
2011-06-01 15:00:00,36.68,36.71,36.52,36.55,2806400.0,28.0067,28.0296,27.8845,27.9074,2806400.0
2011-06-01 15:30:00,36.55,36.58,36.39,36.4,7919700.0,27.9074,27.9303,27.7852,27.7929,7919700.0
2011-06-02 09:30:00,36.5,36.72,36.47,36.65,5486900.0,27.8692,28.0372,27.8463,27.9838,5486900.0
2011-06-02 10:00:00,36.65,36.83,36.63,36.68,4621500.0,27.9838,28.1212,27.9685,28.0067,4621500.0
2011-06-02 10:30:00,36.68,36.74,36.61,36.61,2396600.0,28.0067,28.0525,27.9532,27.9532,2396600.0
2011-06-02 11:00:00,36.61,36.65,36.45,36.46,1193100.0,27.9532,27.9838,27.8311,27.8387,1193100.0
2011-06-02 11:30:00,36.46,36.48,36.3,36.44,2590300.0,27.8387,27.854,27.7165,27.8234,2590300.0
2011-06-02 12:00:00,36.44,36.51,36.4,36.49,2207700.0,27.8234,27.8769,27.7929,27.8616,2207700.0
2011-06-02 12:30:00,36.49,36.61,36.43,36.58,1414200.0,27.8616,27.9532,27.8158,27.9303,1414200.0
2011-06-02 13:00:00,36.59,36.67,36.57,36.62,776300.0,27.9379,27.999,27.9227,27.9609,776300.0
2011-06-02 13:30:00,36.61,36.68,36.52,36.65,1760900.0,27.9532,28.0067,27.8845,27.9838,1760900.0
2011-06-02 14:00:00,36.65,36.68,36.53,36.58,1106200.0,27.9838,28.0067,27.8921,27.9303,1106200.0
2011-06-02 14:30:00,36.58,36.71,36.57,36.7,865700.0,27.9303,28.0296,27.9227,28.0219,865700.0
2011-06-02 15:00:00,36.71,36.73,36.65,36.67,1775900.0,28.0296,28.0448,27.9838,27.999,1775900.0
2011-06-02 15:30:00,36.68,36.69,36.53,36.58,3762700.0,28.0067,28.0143,27.8921,27.9303,3762700.0
2011-06-03 09:30:00,36.07,36.12,35.98,36.08,4009000.0,27.5409,27.5791,27.4722,27.5485,4009000.0
2011-06-03 10:00:00,36.1,36.24,36.09,36.21,2839900.0,27.5638,27.6707,27.5562,27.6478,2839900.0
2011-06-03 10:30:00,36.22,36.37,36.21,36.3,1719400.0,27.6554,27.77,27.6478,27.7165,1719400.0
2011-06-03 11:00:00,36.3,36.33,36.18,36.22,1330000.0,27.7165,27.7394,27.6249,27.6554,1330000.0
2011-06-03 11:30:00,36.21,36.27,36.16,36.25,1119500.0,27.6478,27.6936,27.6096,27.6783,1119500.0
2011-06-03 12:00:00,36.26,36.31,36.23,36.29,554500.0,27.686,27.7242,27.6631,27.7089,554500.0
2011-06-03 12:30:00,36.3,36.39,36.26,36.33,711800.0,27.7165,27.7852,27.686,27.7394,711800.0
2011-06-03 13:00:00,36.33,36.34,36.27,36.28,492400.0,27.7394,27.7471,27.6936,27.7013,492400.0
2011-06-03 13:30:00,36.29,36.3,36.23,36.23,322100.0,27.7089,27.7165,27.6631,27.6631,322100.0
2011-06-03 14:00:00,36.24,36.25,36.19,36.23,470700.0,27.6707,27.6783,27.6325,27.6631,470700.0
2011-06-03 14:30:00,36.22,36.23,36.12,36.13,572100.0,27.6554,27.6631,27.5791,27.5867,572100.0
2011-06-03 15:00:00,36.12,36.14,36.03,36.09,1912400.0,27.5791,27.5944,27.5104,27.5562,1912400.0
2011-06-03 15:30:00,36.08,36.21,36.06,36.1,4272900.0,27.5485,27.6478,27.5333,27.5638,4272900.0
2011-06-06 09:30:00,35.95,36.16,35.92,35.97,2364700.0,27.4493,27.6096,27.4264,27.4646,2364700.0
2011-06-06 10:00:00,35.97,35.97,35.78,35.92,1382300.0,27.4646,27.4646,27.3195,27.4264,1382300.0
2011-06-06 10:30:00,35.93,35.96,35.85,35.9,1601800.0,27.434,27.4569,27.3729,27.4111,1601800.0
2011-06-06 11:00:00,35.9,36.06,35.89,36.06,814400.0,27.4111,27.5333,27.4035,27.5333,814400.0
2011-06-06 11:30:00,36.05,36.1,36.02,36.07,677500.0,27.5256,27.5638,27.5027,27.5409,677500.0
2011-06-06 12:00:00,36.07,36.09,36.04,36.06,1272500.0,27.5409,27.5562,27.518,27.5333,1272500.0
2011-06-06 12:30:00,36.06,36.06,35.98,36.0,1120400.0,27.5333,27.5333,27.4722,27.4875,1120400.0
2011-06-06 13:00:00,36.0,36.04,35.95,35.98,320900.0,27.4875,27.518,27.4493,27.4722,320900.0
2011-06-06 13:30:00,35.98,36.0,35.88,35.94,938200.0,27.4722,27.4875,27.3958,27.4416,938200.0
2011-06-06 14:00:00,35.94,35.99,35.92,35.94,472100.0,27.4416,27.4798,27.4264,27.4416,472100.0
2011-06-06 14:30:00,35.94,35.97,35.87,35.89,816000.0,27.4416,27.4646,27.3882,27.4035,816000.0
2011-06-06 15:00:00,35.89,35.92,35.77,35.8,4484200.0,27.4035,27.4264,27.3118,27.3348,4484200.0
2011-06-06 15:30:00,35.79,35.93,35.79,35.83,5048700.0,27.3271,27.434,27.3271,27.3577,5048700.0
2011-06-07 09:30:00,36.01,36.05,35.9,35.98,1692200.0,27.4951,27.5256,27.4111,27.4722,1692200.0
2011-06-07 10:00:00,35.98,36.07,35.98,36.04,2350100.0,27.4722,27.5409,27.4722,27.518,2350100.0
2011-06-07 10:30:00,36.05,36.1,36.02,36.06,1566600.0,27.5256,27.5638,27.5027,27.5333,1566600.0
2011-06-07 11:00:00,36.06,36.07,35.98,35.99,807600.0,27.5333,27.5409,27.4722,27.4798,807600.0
2011-06-07 11:30:00,35.99,36.01,35.95,35.99,627900.0,27.4798,27.4951,27.4493,27.4798,627900.0
2011-06-07 12:00:00,36.0,36.01,35.95,35.98,333800.0,27.4875,27.4951,27.4493,27.4722,333800.0
2011-06-07 12:30:00,35.98,36.02,35.94,36.01,298900.0,27.4722,27.5027,27.4416,27.4951,298900.0
2011-06-07 13:00:00,36.02,36.05,35.99,36.01,374300.0,27.5027,27.5256,27.4798,27.4951,374300.0
2011-06-07 13:30:00,36.02,36.04,36.01,36.03,371600.0,27.5027,27.518,27.4951,27.5104,371600.0
2011-06-07 14:00:00,36.03,36.12,36.02,36.09,1426900.0,27.5104,27.5791,27.5027,27.5562,1426900.0
2011-06-07 14:30:00,36.08,36.09,36.0,36.04,1137300.0,27.5485,27.5562,27.4875,27.518,1137300.0
2011-06-07 15:00:00,36.04,36.06,35.97,36.0,390300.0,27.518,27.5333,27.4646,27.4875,390300.0
2011-06-07 15:30:00,35.99,36.0,35.8,35.82,4454500.0,27.4798,27.4875,27.3348,27.35,4454500.0
2011-06-08 09:30:00,35.76,35.79,35.55,35.56,1868200.0,27.3042,27.3271,27.1439,27.1515,1868200.0
2011-06-08 10:00:00,35.55,35.73,35.55,35.65,2234200.0,27.1439,27.2813,27.1439,27.2202,2234200.0
2011-06-08 10:30:00,35.66,35.72,35.6,35.68,2223900.0,27.2279,27.2737,27.182,27.2431,2223900.0
2011-06-08 11:00:00,35.68,35.78,35.62,35.63,1487300.0,27.2431,27.3195,27.1973,27.2049,1487300.0
2011-06-08 11:30:00,35.63,35.72,35.61,35.72,963700.0,27.2049,27.2737,27.1897,27.2737,963700.0
2011-06-08 12:00:00,35.72,35.75,35.63,35.66,1386000.0,27.2737,27.2966,27.2049,27.2279,1386000.0
2011-06-08 12:30:00,35.66,35.71,35.62,35.71,733600.0,27.2279,27.266,27.1973,27.266,733600.0
2011-06-08 13:00:00,35.7,35.73,35.63,35.64,672000.0,27.2584,27.2813,27.2049,27.2126,672000.0
2011-06-08 13:30:00,35.65,35.65,35.46,35.51,4794100.0,27.2202,27.2202,27.0751,27.1133,4794100.0
2011-06-08 14:00:00,35.51,35.59,35.49,35.51,1283200.0,27.1133,27.1744,27.0981,27.1133,1283200.0
2011-06-08 14:30:00,35.51,35.67,35.51,35.6,1318100.0,27.1133,27.2355,27.1133,27.182,1318100.0
2011-06-08 15:00:00,35.6,35.62,35.48,35.5,1851600.0,27.182,27.1973,27.0904,27.1057,1851600.0
2011-06-08 15:30:00,35.5,35.57,35.45,35.51,4179000.0,27.1057,27.1591,27.0675,27.1133,4179000.0
2011-06-09 09:30:00,35.65,35.69,35.55,35.68,2083500.0,27.2202,27.2508,27.1439,27.2431,2083500.0
2011-06-09 10:00:00,35.68,35.79,35.66,35.68,4077700.0,27.2431,27.3271,27.2279,27.2431,4077700.0
2011-06-09 10:30:00,35.67,35.88,35.67,35.83,2736800.0,27.2355,27.3958,27.2355,27.3577,2736800.0
2011-06-09 11:00:00,35.84,35.85,35.75,35.78,855400.0,27.3653,27.3729,27.2966,27.3195,855400.0
2011-06-09 11:30:00,35.77,35.9,35.77,35.86,1157900.0,27.3118,27.4111,27.3118,27.3806,1157900.0
2011-06-09 12:00:00,35.86,35.91,35.84,35.85,549800.0,27.3806,27.4187,27.3653,27.3729,549800.0
2011-06-09 12:30:00,35.85,35.88,35.81,35.82,278500.0,27.3729,27.3958,27.3424,27.35,278500.0
2011-06-09 13:00:00,35.82,35.87,35.81,35.84,382400.0,27.35,27.3882,27.3424,27.3653,382400.0
2011-06-09 13:30:00,35.85,35.88,35.82,35.84,1446900.0,27.3729,27.3958,27.35,27.3653,1446900.0
2011-06-09 14:00:00,35.83,35.87,35.82,35.85,664400.0,27.3577,27.3882,27.35,27.3729,664400.0
2011-06-09 14:30:00,35.85,35.93,35.82,35.92,828800.0,27.3729,27.434,27.35,27.4264,828800.0
2011-06-09 15:00:00,35.92,35.93,35.85,35.87,892300.0,27.4264,27.434,27.3729,27.3882,892300.0
2011-06-09 15:30:00,35.87,35.88,35.76,35.77,3021000.0,27.3882,27.3958,27.3042,27.3118,3021000.0
2011-06-10 09:30:00,35.59,35.66,35.41,35.44,1187200.0,27.1744,27.2279,27.037,27.0599,1187200.0
2011-06-10 10:00:00,35.44,35.47,35.34,35.4,1518000.0,27.0599,27.0828,26.9835,27.0293,1518000.0
2011-06-10 10:30:00,35.4,35.41,35.27,35.29,2708200.0,27.0293,27.037,26.9301,26.9453,2708200.0
2011-06-10 11:00:00,35.28,35.31,35.17,35.27,2455900.0,26.9377,26.9606,26.8537,26.9301,2455900.0
2011-06-10 11:30:00,35.27,35.32,35.24,35.3,1250400.0,26.9301,26.9683,26.9072,26.953,1250400.0
2011-06-10 12:00:00,35.31,35.34,35.26,35.31,725400.0,26.9606,26.9835,26.9224,26.9606,725400.0
2011-06-10 12:30:00,35.32,35.38,35.31,35.33,369300.0,26.9683,27.0141,26.9606,26.9759,369300.0
2011-06-10 13:00:00,35.34,35.34,35.27,35.3,270800.0,26.9835,26.9835,26.9301,26.953,270800.0
2011-06-10 13:30:00,35.31,35.31,35.16,35.17,2145000.0,26.9606,26.9606,26.8461,26.8537,2145000.0
2011-06-10 14:00:00,35.18,35.37,35.18,35.32,1796700.0,26.8614,27.0064,26.8614,26.9683,1796700.0
2011-06-10 14:30:00,35.32,35.42,35.26,35.41,2280800.0,26.9683,27.0446,26.9224,27.037,2280800.0
2011-06-10 15:00:00,35.42,35.43,35.3,35.33,2001700.0,27.0446,27.0522,26.953,26.9759,2001700.0
2011-06-10 15:30:00,35.33,35.36,35.19,35.22,3797600.0,26.9759,26.9988,26.869,26.8919,3797600.0
2011-06-13 09:30:00,35.38,35.45,35.28,35.41,2153200.0,27.0141,27.0675,26.9377,27.037,2153200.0
2011-06-13 10:00:00,35.41,35.43,35.3,35.42,1415700.0,27.037,27.0522,26.953,27.0446,1415700.0
2011-06-13 10:30:00,35.42,35.42,35.27,35.29,1264500.0,27.0446,27.0446,26.9301,26.9453,1264500.0
2011-06-13 11:00:00,35.29,35.36,35.21,35.34,1954200.0,26.9453,26.9988,26.8843,26.9835,1954200.0
2011-06-13 11:30:00,35.33,35.35,35.22,35.23,1129600.0,26.9759,26.9912,26.8919,26.8995,1129600.0
2011-06-13 12:00:00,35.23,35.27,35.18,35.2,725000.0,26.8995,26.9301,26.8614,26.8766,725000.0
2011-06-13 12:30:00,35.21,35.25,35.15,35.17,1105500.0,26.8843,26.9148,26.8384,26.8537,1105500.0
2011-06-13 13:00:00,35.16,35.23,35.05,35.2,2229500.0,26.8461,26.8995,26.7621,26.8766,2229500.0
2011-06-13 13:30:00,35.2,35.34,35.18,35.34,1019300.0,26.8766,26.9835,26.8614,26.9835,1019300.0
2011-06-13 14:00:00,35.33,35.41,35.32,35.35,1708800.0,26.9759,27.037,26.9683,26.9912,1708800.0
2011-06-13 14:30:00,35.35,35.4,35.28,35.29,1176400.0,26.9912,27.0293,26.9377,26.9453,1176400.0
2011-06-13 15:00:00,35.29,35.35,35.24,35.31,938300.0,26.9453,26.9912,26.9072,26.9606,938300.0
2011-06-13 15:30:00,35.3,35.3,35.19,35.23,2886500.0,26.953,26.953,26.869,26.8995,2886500.0
2011-06-14 09:30:00,35.61,35.82,35.58,35.79,2256800.0,27.1897,27.35,27.1668,27.3271,2256800.0
2011-06-14 10:00:00,35.79,35.84,35.71,35.83,2420200.0,27.3271,27.3653,27.266,27.3577,2420200.0
2011-06-14 10:30:00,35.82,35.88,35.82,35.86,838200.0,27.35,27.3958,27.35,27.3806,838200.0
2011-06-14 11:00:00,35.85,35.86,35.8,35.83,819400.0,27.3729,27.3806,27.3348,27.3577,819400.0
2011-06-14 11:30:00,35.83,35.89,35.8,35.88,708200.0,27.3577,27.4035,27.3348,27.3958,708200.0
2011-06-14 12:00:00,35.88,35.92,35.85,35.91,969800.0,27.3958,27.4264,27.3729,27.4187,969800.0
2011-06-14 12:30:00,35.91,35.95,35.89,35.93,293200.0,27.4187,27.4493,27.4035,27.434,293200.0
2011-06-14 13:00:00,35.94,36.0,35.92,35.99,778000.0,27.4416,27.4875,27.4264,27.4798,778000.0
2011-06-14 13:30:00,35.99,36.03,35.96,35.98,1069100.0,27.4798,27.5104,27.4569,27.4722,1069100.0
2011-06-14 14:00:00,35.98,35.99,35.94,35.98,1101600.0,27.4722,27.4798,27.4416,27.4722,1101600.0
2011-06-14 14:30:00,35.98,36.01,35.95,35.99,1066300.0,27.4722,27.4951,27.4493,27.4798,1066300.0
2011-06-14 15:00:00,36.0,36.04,35.94,35.95,1221800.0,27.4875,27.518,27.4416,27.4493,1221800.0
2011-06-14 15:30:00,35.96,35.97,35.88,35.9,4718500.0,27.4569,27.4646,27.3958,27.4111,4718500.0
2011-06-15 09:30:00,35.57,35.73,35.44,35.69,2313600.0,27.1591,27.2813,27.0599,27.2508,2313600.0
2011-06-15 10:00:00,35.68,35.78,35.65,35.69,1283300.0,27.2431,27.3195,27.2202,27.2508,1283300.0
2011-06-15 10:30:00,35.69,35.77,35.63,35.74,963000.0,27.2508,27.3118,27.2049,27.2889,963000.0
2011-06-15 11:00:00,35.74,35.76,35.65,35.67,1104800.0,27.2889,27.3042,27.2202,27.2355,1104800.0
2011-06-15 11:30:00,35.68,35.69,35.44,35.52,1460900.0,27.2431,27.2508,27.0599,27.121,1460900.0
2011-06-15 12:00:00,35.51,35.53,35.26,35.37,3550500.0,27.1133,27.1286,26.9224,27.0064,3550500.0
2011-06-15 12:30:00,35.37,35.48,35.35,35.4,2310200.0,27.0064,27.0904,26.9912,27.0293,2310200.0
2011-06-15 13:00:00,35.4,35.44,35.34,35.42,985000.0,27.0293,27.0599,26.9835,27.0446,985000.0
2011-06-15 13:30:00,35.43,35.44,35.33,35.42,861200.0,27.0522,27.0599,26.9759,27.0446,861200.0
2011-06-15 14:00:00,35.42,35.5,35.35,35.36,1661800.0,27.0446,27.1057,26.9912,26.9988,1661800.0
2011-06-15 14:30:00,35.36,35.46,35.33,35.34,2090000.0,26.9988,27.0751,26.9759,26.9835,2090000.0
2011-06-15 15:00:00,35.35,35.41,35.28,35.38,2346300.0,26.9912,27.037,26.9377,27.0141,2346300.0
2011-06-15 15:30:00,35.37,35.44,35.32,35.34,4689800.0,27.0064,27.0599,26.9683,26.9835,4689800.0
2011-06-16 09:30:00,35.34,35.58,35.33,35.45,3290400.0,26.9835,27.1668,26.9759,27.0675,3290400.0
2011-06-16 10:00:00,35.45,35.61,35.25,35.48,3568700.0,27.0675,27.1897,26.9148,27.0904,3568700.0
2011-06-16 10:30:00,35.49,35.66,35.47,35.59,1165500.0,27.0981,27.2279,27.0828,27.1744,1165500.0
2011-06-16 11:00:00,35.59,35.68,35.48,35.67,1540900.0,27.1744,27.2431,27.0904,27.2355,1540900.0
2011-06-16 11:30:00,35.66,35.71,35.56,35.59,713800.0,27.2279,27.266,27.1515,27.1744,713800.0
2011-06-16 12:00:00,35.58,35.65,35.56,35.65,590400.0,27.1668,27.2202,27.1515,27.2202,590400.0
2011-06-16 12:30:00,35.65,35.66,35.6,35.6,659300.0,27.2202,27.2279,27.182,27.182,659300.0
2011-06-16 13:00:00,35.6,35.63,35.55,35.57,502800.0,27.182,27.2049,27.1439,27.1591,502800.0
2011-06-16 13:30:00,35.58,35.58,35.36,35.36,1469200.0,27.1668,27.1668,26.9988,26.9988,1469200.0
2011-06-16 14:00:00,35.36,35.41,35.31,35.36,1506400.0,26.9988,27.037,26.9606,26.9988,1506400.0
2011-06-16 14:30:00,35.36,35.36,35.18,35.31,2659600.0,26.9988,26.9988,26.8614,26.9606,2659600.0
2011-06-16 15:00:00,35.3,35.41,35.28,35.37,2182800.0,26.953,27.037,26.9377,27.0064,2182800.0
2011-06-16 15:30:00,35.36,35.5,35.36,35.47,4135300.0,26.9988,27.1057,26.9988,27.0828,4135300.0
2011-06-17 09:30:00,35.66,35.7,35.51,35.59,1840700.0,27.3623,27.393,27.2472,27.3086,1840700.0
2011-06-17 10:00:00,35.59,35.74,35.5,35.55,2831600.0,27.3086,27.4237,27.2395,27.2779,2831600.0
2011-06-17 10:30:00,35.55,35.68,35.54,35.63,2068300.0,27.2779,27.3776,27.2702,27.3393,2068300.0
2011-06-17 11:00:00,35.63,35.66,35.55,35.63,1408700.0,27.3393,27.3623,27.2779,27.3393,1408700.0
2011-06-17 11:30:00,35.64,35.66,35.58,35.64,857000.0,27.3469,27.3623,27.3009,27.3469,857000.0
2011-06-17 12:00:00,35.65,35.66,35.56,35.59,1111000.0,27.3546,27.3623,27.2856,27.3086,1111000.0
2011-06-17 12:30:00,35.59,35.61,35.47,35.52,1660800.0,27.3086,27.3239,27.2165,27.2549,1660800.0
2011-06-17 13:00:00,35.52,35.52,35.42,35.47,1499500.0,27.2549,27.2549,27.1781,27.2165,1499500.0
2011-06-17 13:30:00,35.47,35.53,35.44,35.48,1685800.0,27.2165,27.2625,27.1935,27.2242,1685800.0
2011-06-17 14:00:00,35.47,35.61,35.46,35.61,1593200.0,27.2165,27.3239,27.2088,27.3239,1593200.0
2011-06-17 14:30:00,35.61,35.62,35.49,35.49,1305500.0,27.3239,27.3316,27.2318,27.2318,1305500.0
2011-06-17 15:00:00,35.49,35.51,35.33,35.42,3057100.0,27.2318,27.2472,27.1091,27.1781,3057100.0
2011-06-17 15:30:00,35.42,35.54,35.41,35.45,5111200.0,27.1781,27.2702,27.1705,27.2012,5111200.0
2011-06-20 09:30:00,35.29,35.57,35.29,35.52,1331300.0,27.0784,27.2932,27.0784,27.2549,1331300.0
2011-06-20 10:00:00,35.52,35.57,35.4,35.53,1163300.0,27.2549,27.2932,27.1628,27.2625,1163300.0
2011-06-20 10:30:00,35.54,35.7,35.54,35.61,1526800.0,27.2702,27.393,27.2702,27.3239,1526800.0
2011-06-20 11:00:00,35.61,35.69,35.58,35.67,969000.0,27.3239,27.3853,27.3009,27.37,969000.0
2011-06-20 11:30:00,35.68,35.78,35.67,35.77,496200.0,27.3776,27.4544,27.37,27.4467,496200.0
2011-06-20 12:00:00,35.77,35.81,35.73,35.79,449900.0,27.4467,27.4774,27.416,27.462,449900.0
2011-06-20 12:30:00,35.78,35.8,35.73,35.74,264600.0,27.4544,27.4697,27.416,27.4237,264600.0
2011-06-20 13:00:00,35.74,35.77,35.71,35.75,413800.0,27.4237,27.4467,27.4007,27.4313,413800.0
2011-06-20 13:30:00,35.75,35.78,35.68,35.7,1017900.0,27.4313,27.4544,27.3776,27.393,1017900.0
2011-06-20 14:00:00,35.69,35.73,35.69,35.71,750500.0,27.3853,27.416,27.3853,27.4007,750500.0
2011-06-20 14:30:00,35.71,35.82,35.7,35.78,529900.0,27.4007,27.4851,27.393,27.4544,529900.0
2011-06-20 15:00:00,35.78,35.78,35.65,35.69,1672300.0,27.4544,27.4544,27.3546,27.3853,1672300.0
2011-06-20 15:30:00,35.68,35.8,35.68,35.76,3512400.0,27.3776,27.4697,27.3776,27.439,3512400.0
2011-06-21 09:30:00,36.0,36.14,35.95,36.12,2882100.0,27.6232,27.7306,27.5848,27.7153,2882100.0
2011-06-21 10:00:00,36.12,36.21,36.11,36.16,1961800.0,27.7153,27.7843,27.7076,27.7459,1961800.0
2011-06-21 10:30:00,36.17,36.21,36.11,36.19,1442100.0,27.7536,27.7843,27.7076,27.769,1442100.0
2011-06-21 11:00:00,36.18,36.29,36.16,36.28,1689800.0,27.7613,27.8457,27.7459,27.838,1689800.0
2011-06-21 11:30:00,36.27,36.35,36.27,36.29,1455000.0,27.8303,27.8917,27.8303,27.8457,1455000.0
2011-06-21 12:00:00,36.29,36.31,36.25,36.27,715300.0,27.8457,27.861,27.815,27.8303,715300.0
2011-06-21 12:30:00,36.27,36.29,36.24,36.28,1064100.0,27.8303,27.8457,27.8073,27.838,1064100.0
2011-06-21 13:00:00,36.28,36.28,36.19,36.2,598400.0,27.838,27.838,27.769,27.7766,598400.0
2011-06-21 13:30:00,36.2,36.23,36.18,36.22,507200.0,27.7766,27.7997,27.7613,27.792,507200.0
2011-06-21 14:00:00,36.22,36.32,36.22,36.32,1338600.0,27.792,27.8687,27.792,27.8687,1338600.0
2011-06-21 14:30:00,36.32,36.4,36.3,36.39,1123100.0,27.8687,27.9301,27.8534,27.9224,1123100.0
2011-06-21 15:00:00,36.39,36.4,36.31,36.32,1297900.0,27.9224,27.9301,27.861,27.8687,1297900.0
2011-06-21 15:30:00,36.31,36.37,36.28,36.32,3368900.0,27.861,27.9071,27.838,27.8687,3368900.0
2011-06-22 09:30:00,36.21,36.45,36.21,36.44,1981900.0,27.7843,27.9685,27.7843,27.9608,1981900.0
2011-06-22 10:00:00,36.44,36.47,36.3,36.38,1133200.0,27.9608,27.9838,27.8534,27.9148,1133200.0
2011-06-22 10:30:00,36.39,36.53,36.38,36.51,861200.0,27.9224,28.0298,27.9148,28.0145,861200.0
2011-06-22 11:00:00,36.51,36.51,36.4,36.46,714000.0,28.0145,28.0145,27.9301,27.9761,714000.0
2011-06-22 11:30:00,36.47,36.48,36.42,36.43,561600.0,27.9838,27.9915,27.9454,27.9531,561600.0
2011-06-22 12:00:00,36.42,36.44,36.35,36.41,601600.0,27.9454,27.9608,27.8917,27.9378,601600.0
2011-06-22 12:30:00,36.4,36.44,36.31,36.43,843500.0,27.9301,27.9608,27.861,27.9531,843500.0
2011-06-22 13:00:00,36.43,36.43,36.38,36.42,680800.0,27.9531,27.9531,27.9148,27.9454,680800.0
2011-06-22 13:30:00,36.42,36.44,36.4,36.44,958100.0,27.9454,27.9608,27.9301,27.9608,958100.0
2011-06-22 14:00:00,36.44,36.45,36.35,36.38,981100.0,27.9608,27.9685,27.8917,27.9148,981100.0
2011-06-22 14:30:00,36.38,36.4,36.26,36.27,806400.0,27.9148,27.9301,27.8227,27.8303,806400.0
2011-06-22 15:00:00,36.27,36.32,36.27,36.28,630700.0,27.8303,27.8687,27.8303,27.838,630700.0
2011-06-22 15:30:00,36.28,36.28,36.09,36.12,2938700.0,27.838,27.838,27.6922,27.7153,2938700.0
2011-06-23 09:30:00,35.73,35.73,35.4,35.49,2666600.0,27.416,27.416,27.1628,27.2318,2666600.0
2011-06-23 10:00:00,35.49,35.67,35.43,35.52,2470800.0,27.2318,27.37,27.1858,27.2549,2470800.0
2011-06-23 10:30:00,35.51,35.54,35.33,35.45,1134500.0,27.2472,27.2702,27.1091,27.2012,1134500.0
2011-06-23 11:00:00,35.45,35.53,35.4,35.52,857100.0,27.2012,27.2625,27.1628,27.2549,857100.0
2011-06-23 11:30:00,35.52,35.61,35.5,35.59,721100.0,27.2549,27.3239,27.2395,27.3086,721100.0
2011-06-23 12:00:00,35.6,35.65,35.53,35.53,1115500.0,27.3163,27.3546,27.2625,27.2625,1115500.0
2011-06-23 12:30:00,35.54,35.73,35.52,35.73,878200.0,27.2702,27.416,27.2549,27.416,878200.0
2011-06-23 13:00:00,35.73,35.8,35.7,35.74,764900.0,27.416,27.4697,27.393,27.4237,764900.0
2011-06-23 13:30:00,35.75,35.84,35.68,35.75,878800.0,27.4313,27.5004,27.3776,27.4313,878800.0
2011-06-23 14:00:00,35.75,35.75,35.61,35.66,773200.0,27.4313,27.4313,27.3239,27.3623,773200.0
2011-06-23 14:30:00,35.67,35.93,35.55,35.92,1155100.0,27.37,27.5695,27.2779,27.5618,1155100.0
2011-06-23 15:00:00,35.93,36.05,35.76,35.91,2987600.0,27.5695,27.6615,27.439,27.5541,2987600.0
2011-06-23 15:30:00,35.91,36.07,35.78,36.04,3817400.0,27.5541,27.6769,27.4544,27.6539,3817400.0
2011-06-24 09:30:00,36.04,36.1,35.91,35.97,1068800.0,27.6539,27.6999,27.5541,27.6002,1068800.0
2011-06-24 10:00:00,35.97,35.99,35.64,35.66,1735100.0,27.6002,27.6155,27.3469,27.3623,1735100.0
2011-06-24 10:30:00,35.66,35.76,35.57,35.66,605900.0,27.3623,27.439,27.2932,27.3623,605900.0
2011-06-24 11:00:00,35.67,35.75,35.58,35.74,837000.0,27.37,27.4313,27.3009,27.4237,837000.0
2011-06-24 11:30:00,35.74,35.8,35.7,35.73,380400.0,27.4237,27.4697,27.393,27.416,380400.0
2011-06-24 12:00:00,35.73,35.78,35.68,35.73,323800.0,27.416,27.4544,27.3776,27.416,323800.0
2011-06-24 12:30:00,35.73,35.79,35.63,35.68,412800.0,27.416,27.462,27.3393,27.3776,412800.0
2011-06-24 13:00:00,35.68,35.71,35.61,35.7,684800.0,27.3776,27.4007,27.3239,27.393,684800.0
2011-06-24 13:30:00,35.7,35.78,35.65,35.71,586300.0,27.393,27.4544,27.3546,27.4007,586300.0
2011-06-24 14:00:00,35.71,35.71,35.61,35.68,475300.0,27.4007,27.4007,27.3239,27.3776,475300.0
2011-06-24 14:30:00,35.68,35.73,35.61,35.64,492300.0,27.3776,27.416,27.3239,27.3469,492300.0
2011-06-24 15:00:00,35.65,35.66,35.58,35.61,794700.0,27.3546,27.3623,27.3009,27.3239,794700.0
2011-06-24 15:30:00,35.61,35.69,35.57,35.63,2927500.0,27.3239,27.3853,27.2932,27.3393,2927500.0
2011-06-27 09:30:00,35.6,35.77,35.5,35.69,1121200.0,27.3163,27.4467,27.2395,27.3853,1121200.0
2011-06-27 10:00:00,35.7,35.86,35.65,35.86,833700.0,27.393,27.5158,27.3546,27.5158,833700.0
2011-06-27 10:30:00,35.87,35.89,35.8,35.82,684900.0,27.5234,27.5388,27.4697,27.4851,684900.0
2011-06-27 11:00:00,35.82,35.85,35.72,35.74,555600.0,27.4851,27.5081,27.4083,27.4237,555600.0
2011-06-27 11:30:00,35.73,35.89,35.72,35.89,748600.0,27.416,27.5388,27.4083,27.5388,748600.0
2011-06-27 12:00:00,35.89,35.91,35.85,35.88,419000.0,27.5388,27.5541,27.5081,27.5311,419000.0
2011-06-27 12:30:00,35.88,35.89,35.85,35.86,184300.0,27.5311,27.5388,27.5081,27.5158,184300.0
2011-06-27 13:00:00,35.85,35.9,35.81,35.81,381500.0,27.5081,27.5464,27.4774,27.4774,381500.0
2011-06-27 13:30:00,35.82,35.87,35.78,35.83,470100.0,27.4851,27.5234,27.4544,27.4927,470100.0
2011-06-27 14:00:00,35.84,36.04,35.84,36.03,621700.0,27.5004,27.6539,27.5004,27.6462,621700.0
2011-06-27 14:30:00,36.03,36.06,36.0,36.01,506900.0,27.6462,27.6692,27.6232,27.6308,506900.0
2011-06-27 15:00:00,36.02,36.04,35.97,35.99,323800.0,27.6385,27.6539,27.6002,27.6155,323800.0
2011-06-27 15:30:00,35.99,36.01,35.9,35.92,3368600.0,27.6155,27.6308,27.5464,27.5618,3368600.0
2011-06-28 09:30:00,36.06,36.17,35.95,36.16,2609200.0,27.6692,27.7536,27.5848,27.7459,2609200.0
2011-06-28 10:00:00,36.16,36.28,36.13,36.24,1730900.0,27.7459,27.838,27.7229,27.8073,1730900.0
2011-06-28 10:30:00,36.24,36.3,36.2,36.22,640400.0,27.8073,27.8534,27.7766,27.792,640400.0
2011-06-28 11:00:00,36.22,36.26,36.18,36.22,433500.0,27.792,27.8227,27.7613,27.792,433500.0
2011-06-28 11:30:00,36.23,36.28,36.2,36.27,452100.0,27.7997,27.838,27.7766,27.8303,452100.0
2011-06-28 12:00:00,36.27,36.33,36.26,36.3,259500.0,27.8303,27.8764,27.8227,27.8534,259500.0
2011-06-28 12:30:00,36.3,36.34,36.28,36.34,434100.0,27.8534,27.8841,27.838,27.8841,434100.0
2011-06-28 13:00:00,36.33,36.38,36.32,36.37,450100.0,27.8764,27.9148,27.8687,27.9071,450100.0
2011-06-28 13:30:00,36.37,36.41,36.33,36.39,995800.0,27.9071,27.9378,27.8764,27.9224,995800.0
2011-06-28 14:00:00,36.38,36.42,36.35,36.42,387100.0,27.9148,27.9454,27.8917,27.9454,387100.0
2011-06-28 14:30:00,36.42,36.45,36.41,36.42,682900.0,27.9454,27.9685,27.9378,27.9454,682900.0
2011-06-28 15:00:00,36.42,36.44,36.39,36.4,866400.0,27.9454,27.9608,27.9224,27.9301,866400.0
2011-06-28 15:30:00,36.41,36.48,36.38,36.47,2598400.0,27.9378,27.9915,27.9148,27.9838,2598400.0
2011-06-29 09:30:00,36.73,36.73,36.45,36.49,2249500.0,28.1833,28.1833,27.9685,27.9992,2249500.0
2011-06-29 10:00:00,36.5,36.55,36.37,36.52,1166600.0,28.0068,28.0452,27.9071,28.0222,1166600.0
2011-06-29 10:30:00,36.52,36.67,36.5,36.66,2093700.0,28.0222,28.1373,28.0068,28.1296,2093700.0
2011-06-29 11:00:00,36.65,36.73,36.64,36.68,760600.0,28.1219,28.1833,28.1143,28.1449,760600.0
2011-06-29 11:30:00,36.68,36.7,36.62,36.68,324400.0,28.1449,28.1603,28.0989,28.1449,324400.0
2011-06-29 12:00:00,36.68,36.75,36.67,36.7,342200.0,28.1449,28.1987,28.1373,28.1603,342200.0
2011-06-29 12:30:00,36.7,36.72,36.69,36.7,310800.0,28.1603,28.1756,28.1526,28.1603,310800.0
2011-06-29 13:00:00,36.7,36.78,36.68,36.71,646000.0,28.1603,28.2217,28.1449,28.168,646000.0
2011-06-29 13:30:00,36.71,36.75,36.66,36.68,819400.0,28.168,28.1987,28.1296,28.1449,819400.0
2011-06-29 14:00:00,36.68,36.7,36.52,36.56,3387500.0,28.1449,28.1603,28.0222,28.0529,3387500.0
2011-06-29 14:30:00,36.56,36.63,36.51,36.62,2352300.0,28.0529,28.1066,28.0145,28.0989,2352300.0
2011-06-29 15:00:00,36.62,36.66,36.6,36.63,950700.0,28.0989,28.1296,28.0836,28.1066,950700.0
2011-06-29 15:30:00,36.64,36.69,36.62,36.65,3491100.0,28.1143,28.1526,28.0989,28.1219,3491100.0
2011-06-30 09:30:00,36.74,37.09,36.69,37.09,3787900.0,28.191,28.4595,28.1526,28.4595,3787900.0
2011-06-30 10:00:00,37.09,37.29,37.08,37.27,2674300.0,28.4595,28.613,28.4519,28.5977,2674300.0
2011-06-30 10:30:00,37.27,37.27,37.21,37.26,1244000.0,28.5977,28.5977,28.5516,28.59,1244000.0
2011-06-30 11:00:00,37.26,37.34,37.25,37.29,1076400.0,28.59,28.6514,28.5823,28.613,1076400.0
2011-06-30 11:30:00,37.3,37.34,37.28,37.29,498800.0,28.6207,28.6514,28.6053,28.613,498800.0
2011-06-30 12:00:00,37.29,37.31,37.27,37.27,546100.0,28.613,28.6284,28.5977,28.5977,546100.0
2011-06-30 12:30:00,37.26,37.26,37.21,37.22,462100.0,28.59,28.59,28.5516,28.5593,462100.0
2011-06-30 13:00:00,37.22,37.25,37.16,37.19,277500.0,28.5593,28.5823,28.5133,28.5363,277500.0
2011-06-30 13:30:00,37.19,37.23,37.18,37.22,455200.0,28.5363,28.567,28.5286,28.5593,455200.0
2011-06-30 14:00:00,37.23,37.24,37.19,37.19,450900.0,28.567,28.5746,28.5363,28.5363,450900.0
2011-06-30 14:30:00,37.2,37.25,37.18,37.22,654400.0,28.5439,28.5823,28.5286,28.5593,654400.0
2011-06-30 15:00:00,37.22,37.26,37.18,37.24,665000.0,28.5593,28.59,28.5286,28.5746,665000.0
2011-06-30 15:30:00,37.23,37.33,37.23,37.24,3907200.0,28.567,28.6437,28.567,28.5746,3907200.0
2011-07-01 09:30:00,37.22,37.31,37.2,37.3,1458800.0,28.5593,28.6284,28.5439,28.6207,1458800.0
2011-07-01 10:00:00,37.31,37.76,37.3,37.72,4917500.0,28.6284,28.9736,28.6207,28.9429,4917500.0
2011-07-01 10:30:00,37.73,37.81,37.69,37.7,2789700.0,28.9506,29.012,28.9199,28.9276,2789700.0
2011-07-01 11:00:00,37.7,37.78,37.68,37.77,554900.0,28.9276,28.989,28.9123,28.9813,554900.0
2011-07-01 11:30:00,37.77,37.78,37.71,37.75,566700.0,28.9813,28.989,28.9353,28.966,566700.0
2011-07-01 12:00:00,37.75,37.84,37.72,37.84,798800.0,28.966,29.035,28.9429,29.035,798800.0
2011-07-01 12:30:00,37.84,37.85,37.81,37.83,1022900.0,29.035,29.0427,29.012,29.0274,1022900.0
2011-07-01 13:00:00,37.83,37.89,37.82,37.88,1170800.0,29.0274,29.0734,29.0197,29.0657,1170800.0
2011-07-01 13:30:00,37.88,37.94,37.87,37.9,1130500.0,29.0657,29.1118,29.058,29.0811,1130500.0
2011-07-01 14:00:00,37.9,37.91,37.87,37.88,1410800.0,29.0811,29.0887,29.058,29.0657,1410800.0
2011-07-01 14:30:00,37.88,37.99,37.87,37.98,1486100.0,29.0657,29.1501,29.058,29.1424,1486100.0
2011-07-01 15:00:00,37.98,37.98,37.89,37.91,1519000.0,29.1424,29.1424,29.0734,29.0887,1519000.0
2011-07-01 15:30:00,37.91,37.99,37.89,37.91,4159200.0,29.0887,29.1501,29.0734,29.0887,4159200.0
2011-07-05 09:30:00,37.88,37.89,37.7,37.74,2204000.0,29.0657,29.0734,28.9276,28.9583,2204000.0
2011-07-05 10:00:00,37.74,37.83,37.63,37.67,2965600.0,28.9583,29.0274,28.8739,28.9046,2965600.0
2011-07-05 10:30:00,37.66,37.74,37.64,37.65,1115500.0,28.8969,28.9583,28.8816,28.8892,1115500.0
2011-07-05 11:00:00,37.65,37.7,37.59,37.65,1419300.0,28.8892,28.9276,28.8432,28.8892,1419300.0
2011-07-05 11:30:00,37.66,37.74,37.64,37.74,686600.0,28.8969,28.9583,28.8816,28.9583,686600.0
2011-07-05 12:00:00,37.75,37.79,37.73,37.75,391200.0,28.966,28.9967,28.9506,28.966,391200.0
2011-07-05 12:30:00,37.76,37.78,37.72,37.75,565300.0,28.9736,28.989,28.9429,28.966,565300.0
2011-07-05 13:00:00,37.76,37.79,37.74,37.75,631100.0,28.9736,28.9967,28.9583,28.966,631100.0
2011-07-05 13:30:00,37.75,37.8,37.74,37.79,795000.0,28.966,29.0043,28.9583,28.9967,795000.0
2011-07-05 14:00:00,37.8,37.81,37.58,37.61,2966900.0,29.0043,29.012,28.8355,28.8585,2966900.0
2011-07-05 14:30:00,37.6,37.71,37.59,37.7,1240100.0,28.8509,28.9353,28.8432,28.9276,1240100.0
2011-07-05 15:00:00,37.7,37.79,37.66,37.77,680200.0,28.9276,28.9967,28.8969,28.9813,680200.0
2011-07-05 15:30:00,37.78,37.81,37.66,37.69,3373100.0,28.989,29.012,28.8969,28.9199,3373100.0
2011-07-06 09:30:00,37.63,37.81,37.62,37.71,1521700.0,28.8739,29.012,28.8662,28.9353,1521700.0
2011-07-06 10:00:00,37.71,37.77,37.6,37.72,2169000.0,28.9353,28.9813,28.8509,28.9429,2169000.0
2011-07-06 10:30:00,37.72,37.77,37.65,37.75,2333400.0,28.9429,28.9813,28.8892,28.966,2333400.0
2011-07-06 11:00:00,37.76,37.83,37.7,37.83,1367400.0,28.9736,29.0274,28.9276,29.0274,1367400.0
2011-07-06 11:30:00,37.83,37.89,37.77,37.87,1354600.0,29.0274,29.0734,28.9813,29.058,1354600.0
2011-07-06 12:00:00,37.86,37.91,37.83,37.89,762800.0,29.0504,29.0887,29.0274,29.0734,762800.0
2011-07-06 12:30:00,37.9,38.0,37.88,37.98,727600.0,29.0811,29.1578,29.0657,29.1424,727600.0
2011-07-06 13:00:00,37.99,38.0,37.86,37.88,1140700.0,29.1501,29.1578,29.0504,29.0657,1140700.0
2011-07-06 13:30:00,37.87,37.92,37.84,37.92,1284500.0,29.058,29.0964,29.035,29.0964,1284500.0
2011-07-06 14:00:00,37.91,37.93,37.83,37.89,606900.0,29.0887,29.1041,29.0274,29.0734,606900.0
2011-07-06 14:30:00,37.89,37.97,37.87,37.9,500800.0,29.0734,29.1348,29.058,29.0811,500800.0
2011-07-06 15:00:00,37.9,37.92,37.84,37.9,998700.0,29.0811,29.0964,29.035,29.0811,998700.0
2011-07-06 15:30:00,37.9,37.92,37.85,37.89,2457000.0,29.0811,29.0964,29.0427,29.0734,2457000.0
2011-07-07 09:30:00,38.31,38.31,38.11,38.22,2810200.0,29.3957,29.3957,29.2422,29.3266,2810200.0
2011-07-07 10:00:00,38.21,38.24,38.12,38.17,1004900.0,29.3189,29.342,29.2499,29.2882,1004900.0
2011-07-07 10:30:00,38.18,38.23,38.16,38.2,648800.0,29.2959,29.3343,29.2806,29.3113,648800.0
2011-07-07 11:00:00,38.2,38.22,38.17,38.2,908300.0,29.3113,29.3266,29.2882,29.3113,908300.0
2011-07-07 11:30:00,38.19,38.24,38.18,38.21,1745600.0,29.3036,29.342,29.2959,29.3189,1745600.0
2011-07-07 12:00:00,38.21,38.28,38.2,38.27,1538700.0,29.3189,29.3726,29.3113,29.365,1538700.0
2011-07-07 12:30:00,38.27,38.3,38.26,38.27,953500.0,29.365,29.388,29.3573,29.365,953500.0
2011-07-07 13:00:00,38.27,38.34,38.25,38.33,1625100.0,29.365,29.4187,29.3496,29.411,1625100.0
2011-07-07 13:30:00,38.33,38.34,38.3,38.32,1751900.0,29.411,29.4187,29.388,29.4033,1751900.0
2011-07-07 14:00:00,38.32,38.43,38.32,38.42,1948100.0,29.4033,29.4877,29.4033,29.4801,1948100.0
2011-07-07 14:30:00,38.42,38.43,38.38,38.4,1093200.0,29.4801,29.4877,29.4494,29.4647,1093200.0
2011-07-07 15:00:00,38.39,38.41,38.36,38.37,1230500.0,29.457,29.4724,29.434,29.4417,1230500.0
2011-07-07 15:30:00,38.37,38.38,38.27,38.28,3911100.0,29.4417,29.4494,29.365,29.3726,3911100.0
2011-07-08 09:30:00,37.79,37.84,37.7,37.8,2102000.0,28.9967,29.035,28.9276,29.0043,2102000.0
2011-07-08 10:00:00,37.79,37.79,37.62,37.72,1021300.0,28.9967,28.9967,28.8662,28.9429,1021300.0
2011-07-08 10:30:00,37.72,37.73,37.63,37.7,797000.0,28.9429,28.9506,28.8739,28.9276,797000.0
2011-07-08 11:00:00,37.7,37.7,37.57,37.61,1543600.0,28.9276,28.9276,28.8279,28.8585,1543600.0
2011-07-08 11:30:00,37.62,37.72,37.57,37.68,2613000.0,28.8662,28.9429,28.8279,28.9123,2613000.0
2011-07-08 12:00:00,37.68,37.69,37.61,37.63,1145800.0,28.9123,28.9199,28.8585,28.8739,1145800.0
2011-07-08 12:30:00,37.63,37.72,37.62,37.68,1177000.0,28.8739,28.9429,28.8662,28.9123,1177000.0
2011-07-08 13:00:00,37.68,37.72,37.63,37.71,1000000.0,28.9123,28.9429,28.8739,28.9353,1000000.0
2011-07-08 13:30:00,37.72,37.79,37.69,37.7,1643000.0,28.9429,28.9967,28.9199,28.9276,1643000.0
2011-07-08 14:00:00,37.7,37.75,37.65,37.68,839100.0,28.9276,28.966,28.8892,28.9123,839100.0
2011-07-08 14:30:00,37.69,37.73,37.67,37.7,838300.0,28.9199,28.9506,28.9046,28.9276,838300.0
2011-07-08 15:00:00,37.7,37.77,37.69,37.72,2544100.0,28.9276,28.9813,28.9199,28.9429,2544100.0
2011-07-08 15:30:00,37.72,37.83,37.71,37.82,3532000.0,28.9429,29.0274,28.9353,29.0197,3532000.0
2011-07-11 09:30:00,37.38,37.46,37.3,37.39,2589300.0,28.6821,28.7434,28.6207,28.6897,2589300.0
2011-07-11 10:00:00,37.39,37.39,37.16,37.19,1518300.0,28.6897,28.6897,28.5133,28.5363,1518300.0
2011-07-11 10:30:00,37.18,37.19,37.02,37.02,2126600.0,28.5286,28.5363,28.4058,28.4058,2126600.0
2011-07-11 11:00:00,37.03,37.2,36.98,37.18,2029100.0,28.4135,28.5439,28.3751,28.5286,2029100.0
2011-07-11 11:30:00,37.19,37.23,37.14,37.17,579600.0,28.5363,28.567,28.4979,28.5209,579600.0
2011-07-11 12:00:00,37.16,37.23,37.14,37.2,437400.0,28.5133,28.567,28.4979,28.5439,437400.0
2011-07-11 12:30:00,37.2,37.21,37.09,37.12,855200.0,28.5439,28.5516,28.4595,28.4826,855200.0
2011-07-11 13:00:00,37.12,37.14,37.02,37.07,808800.0,28.4826,28.4979,28.4058,28.4442,808800.0
2011-07-11 13:30:00,37.07,37.16,37.03,37.15,842600.0,28.4442,28.5133,28.4135,28.5056,842600.0
2011-07-11 14:00:00,37.15,37.16,37.03,37.04,665800.0,28.5056,28.5133,28.4135,28.4212,665800.0
2011-07-11 14:30:00,37.04,37.09,36.98,37.05,978100.0,28.4212,28.4595,28.3751,28.4289,978100.0
2011-07-11 15:00:00,37.05,37.1,36.98,37.1,1455100.0,28.4289,28.4672,28.3751,28.4672,1455100.0
2011-07-11 15:30:00,37.09,37.13,37.04,37.13,4304300.0,28.4595,28.4902,28.4212,28.4902,4304300.0
2011-07-12 09:30:00,37.03,37.12,36.87,37.0,4184700.0,28.4135,28.4826,28.2907,28.3905,4184700.0
2011-07-12 10:00:00,37.0,37.11,36.93,37.0,3200500.0,28.3905,28.4749,28.3368,28.3905,3200500.0
2011-07-12 10:30:00,37.0,37.04,36.86,36.88,4539100.0,28.3905,28.4212,28.2831,28.2984,4539100.0
2011-07-12 11:00:00,36.88,36.99,36.83,36.96,3587800.0,28.2984,28.3828,28.26,28.3598,3587800.0
2011-07-12 11:30:00,36.97,37.02,36.92,36.99,1026200.0,28.3675,28.4058,28.3291,28.3828,1026200.0
2011-07-12 12:00:00,36.99,37.02,36.94,36.94,414200.0,28.3828,28.4058,28.3444,28.3444,414200.0
2011-07-12 12:30:00,36.95,36.96,36.86,36.9,3796900.0,28.3521,28.3598,28.2831,28.3138,3796900.0
2011-07-12 13:00:00,36.9,36.94,36.81,36.81,1933900.0,28.3138,28.3444,28.2447,28.2447,1933900.0
2011-07-12 13:30:00,36.81,36.87,36.79,36.84,1128600.0,28.2447,28.2907,28.2294,28.2677,1128600.0
2011-07-12 14:00:00,36.84,37.07,36.83,37.0,4204100.0,28.2677,28.4442,28.26,28.3905,4204100.0
2011-07-12 14:30:00,37.0,37.02,36.88,36.9,953300.0,28.3905,28.4058,28.2984,28.3138,953300.0
2011-07-12 15:00:00,36.89,36.95,36.84,36.88,1336300.0,28.3061,28.3521,28.2677,28.2984,1336300.0
2011-07-12 15:30:00,36.89,36.9,36.72,36.75,3479500.0,28.3061,28.3138,28.1756,28.1987,3479500.0
2011-07-13 09:30:00,37.02,37.1,36.92,36.94,2254100.0,28.4058,28.4672,28.3291,28.3444,2254100.0
2011-07-13 10:00:00,36.94,37.29,36.94,37.21,3388800.0,28.3444,28.613,28.3444,28.5516,3388800.0
2011-07-13 10:30:00,37.22,37.34,37.22,37.27,1244700.0,28.5593,28.6514,28.5593,28.5977,1244700.0
2011-07-13 11:00:00,37.28,37.32,37.23,37.3,782200.0,28.6053,28.636,28.567,28.6207,782200.0
2011-07-13 11:30:00,37.3,37.3,37.21,37.24,799700.0,28.6207,28.6207,28.5516,28.5746,799700.0
2011-07-13 12:00:00,37.24,37.31,37.22,37.29,555700.0,28.5746,28.6284,28.5593,28.613,555700.0
2011-07-13 12:30:00,37.29,37.31,37.23,37.26,532600.0,28.613,28.6284,28.567,28.59,532600.0
2011-07-13 13:00:00,37.26,37.26,37.13,37.15,473500.0,28.59,28.59,28.4902,28.5056,473500.0
2011-07-13 13:30:00,37.16,37.24,37.11,37.13,947000.0,28.5133,28.5746,28.4749,28.4902,947000.0
2011-07-13 14:00:00,37.12,37.16,36.99,37.03,399400.0,28.4826,28.5133,28.3828,28.4135,399400.0
2011-07-13 14:30:00,37.03,37.11,37.01,37.07,194600.0,28.4135,28.4749,28.3982,28.4442,194600.0
2011-07-13 15:00:00,37.07,37.11,36.85,36.92,924700.0,28.4442,28.4749,28.2754,28.3291,924700.0
2011-07-13 15:30:00,36.92,36.92,36.81,36.9,2465600.0,28.3291,28.3291,28.2447,28.3138,2465600.0
2011-07-14 09:30:00,36.91,37.11,36.81,37.1,2366100.0,28.3214,28.4749,28.2447,28.4672,2366100.0
2011-07-14 10:00:00,37.11,37.14,37.0,37.11,1042000.0,28.4749,28.4979,28.3905,28.4749,1042000.0
2011-07-14 10:30:00,37.12,37.13,36.74,36.76,1172200.0,28.4826,28.4902,28.191,28.2063,1172200.0
2011-07-14 11:00:00,36.76,36.89,36.75,36.86,604300.0,28.2063,28.3061,28.1987,28.2831,604300.0
2011-07-14 11:30:00,36.86,36.86,36.72,36.8,632100.0,28.2831,28.2831,28.1756,28.237,632100.0
2011-07-14 12:00:00,36.8,36.8,36.6,36.65,1556400.0,28.237,28.237,28.0836,28.1219,1556400.0
2011-07-14 12:30:00,36.65,36.71,36.55,36.55,1018600.0,28.1219,28.168,28.0452,28.0452,1018600.0
2011-07-14 13:00:00,36.55,36.57,36.4,36.55,1467200.0,28.0452,28.0605,27.9301,28.0452,1467200.0
2011-07-14 13:30:00,36.55,36.74,36.5,36.61,2299000.0,28.0452,28.191,28.0068,28.0912,2299000.0
2011-07-14 14:00:00,36.62,36.73,36.57,36.61,1554800.0,28.0989,28.1833,28.0605,28.0912,1554800.0
2011-07-14 14:30:00,36.61,36.64,36.5,36.55,700200.0,28.0912,28.1143,28.0068,28.0452,700200.0
2011-07-14 15:00:00,36.56,36.59,36.42,36.52,1349700.0,28.0529,28.0759,27.9454,28.0222,1349700.0
2011-07-14 15:30:00,36.52,36.6,36.43,36.51,4078400.0,28.0222,28.0836,27.9531,28.0145,4078400.0
2011-07-15 09:30:00,36.66,36.67,36.32,36.41,3446700.0,28.1296,28.1373,27.8687,27.9378,3446700.0
2011-07-15 10:00:00,36.41,36.54,36.19,36.27,3008900.0,27.9378,28.0375,27.769,27.8303,3008900.0
2011-07-15 10:30:00,36.29,36.4,36.24,36.34,665000.0,27.8457,27.9301,27.8073,27.8841,665000.0
2011-07-15 11:00:00,36.33,36.47,36.28,36.41,897000.0,27.8764,27.9838,27.838,27.9378,897000.0
2011-07-15 11:30:00,36.41,36.43,36.38,36.39,484100.0,27.9378,27.9531,27.9148,27.9224,484100.0
2011-07-15 12:00:00,36.39,36.57,36.38,36.45,1708900.0,27.9224,28.0605,27.9148,27.9685,1708900.0
2011-07-15 12:30:00,36.45,36.48,36.33,36.4,273800.0,27.9685,27.9915,27.8764,27.9301,273800.0
2011-07-15 13:00:00,36.4,36.44,36.36,36.42,195500.0,27.9301,27.9608,27.8994,27.9454,195500.0
2011-07-15 13:30:00,36.42,36.43,36.33,36.34,216600.0,27.9454,27.9531,27.8764,27.8841,216600.0
2011-07-15 14:00:00,36.34,36.41,36.31,36.31,369900.0,27.8841,27.9378,27.861,27.861,369900.0
2011-07-15 14:30:00,36.31,36.4,36.3,36.34,606800.0,27.861,27.9301,27.8534,27.8841,606800.0
2011-07-15 15:00:00,36.34,36.49,36.31,36.47,946600.0,27.8841,27.9992,27.861,27.9838,946600.0
2011-07-15 15:30:00,36.47,36.55,36.44,36.55,3276000.0,27.9838,28.0452,27.9608,28.0452,3276000.0
2011-07-18 09:30:00,36.34,36.45,36.11,36.15,1970300.0,27.8841,27.9685,27.7076,27.7383,1970300.0
2011-07-18 10:00:00,36.16,36.19,35.96,36.08,1643100.0,27.7459,27.769,27.5925,27.6846,1643100.0
2011-07-18 10:30:00,36.08,36.08,35.91,35.98,1802400.0,27.6846,27.6846,27.5541,27.6078,1802400.0
2011-07-18 11:00:00,35.98,36.08,35.95,36.04,645900.0,27.6078,27.6846,27.5848,27.6539,645900.0
2011-07-18 11:30:00,36.04,36.06,35.92,35.94,1264600.0,27.6539,27.6692,27.5618,27.5771,1264600.0
2011-07-18 12:00:00,35.95,36.04,35.91,36.0,1035700.0,27.5848,27.6539,27.5541,27.6232,1035700.0
2011-07-18 12:30:00,36.01,36.02,35.96,36.01,555600.0,27.6308,27.6385,27.5925,27.6308,555600.0
2011-07-18 13:00:00,36.0,36.01,35.93,35.99,435100.0,27.6232,27.6308,27.5695,27.6155,435100.0
2011-07-18 13:30:00,35.99,36.11,35.98,36.1,1030200.0,27.6155,27.7076,27.6078,27.6999,1030200.0
2011-07-18 14:00:00,36.1,36.11,36.03,36.03,277300.0,27.6999,27.7076,27.6462,27.6462,277300.0
2011-07-18 14:30:00,36.03,36.1,35.96,36.1,918500.0,27.6462,27.6999,27.5925,27.6999,918500.0
2011-07-18 15:00:00,36.1,36.17,36.02,36.06,1933500.0,27.6999,27.7536,27.6385,27.6692,1933500.0
2011-07-18 15:30:00,36.06,36.17,36.02,36.13,2408800.0,27.6692,27.7536,27.6385,27.7229,2408800.0
2011-07-19 09:30:00,36.35,36.53,36.33,36.47,2176900.0,27.8917,28.0298,27.8764,27.9838,2176900.0
2011-07-19 10:00:00,36.47,36.53,36.44,36.48,1327100.0,27.9838,28.0298,27.9608,27.9915,1327100.0
2011-07-19 10:30:00,36.47,36.51,36.43,36.46,579200.0,27.9838,28.0145,27.9531,27.9761,579200.0
2011-07-19 11:00:00,36.46,36.46,36.36,36.41,834400.0,27.9761,27.9761,27.8994,27.9378,834400.0
2011-07-19 11:30:00,36.41,36.43,36.27,36.32,775900.0,27.9378,27.9531,27.8303,27.8687,775900.0
2011-07-19 12:00:00,36.32,36.38,36.29,36.33,825600.0,27.8687,27.9148,27.8457,27.8764,825600.0
2011-07-19 12:30:00,36.34,36.41,36.29,36.35,482100.0,27.8841,27.9378,27.8457,27.8917,482100.0
2011-07-19 13:00:00,36.35,36.43,36.3,36.42,1353000.0,27.8917,27.9531,27.8534,27.9454,1353000.0
2011-07-19 13:30:00,36.42,36.61,36.4,36.54,1016700.0,27.9454,28.0912,27.9301,28.0375,1016700.0
2011-07-19 14:00:00,36.53,36.55,36.49,36.54,593600.0,28.0298,28.0452,27.9992,28.0375,593600.0
2011-07-19 14:30:00,36.54,36.67,36.54,36.63,605700.0,28.0375,28.1373,28.0375,28.1066,605700.0
2011-07-19 15:00:00,36.63,36.69,36.6,36.62,961800.0,28.1066,28.1526,28.0836,28.0989,961800.0
2011-07-19 15:30:00,36.62,36.64,36.57,36.61,2987100.0,28.0989,28.1143,28.0605,28.0912,2987100.0
2011-07-20 09:30:00,36.79,36.81,36.6,36.61,1250700.0,28.2294,28.2447,28.0836,28.0912,1250700.0
2011-07-20 10:00:00,36.6,36.71,36.54,36.62,1526600.0,28.0836,28.168,28.0375,28.0989,1526600.0
2011-07-20 10:30:00,36.62,36.71,36.6,36.63,506400.0,28.0989,28.168,28.0836,28.1066,506400.0
2011-07-20 11:00:00,36.63,36.68,36.62,36.63,726800.0,28.1066,28.1449,28.0989,28.1066,726800.0
2011-07-20 11:30:00,36.62,36.66,36.58,36.6,321800.0,28.0989,28.1296,28.0682,28.0836,321800.0
2011-07-20 12:00:00,36.6,36.65,36.59,36.64,459300.0,28.0836,28.1219,28.0759,28.1143,459300.0
2011-07-20 12:30:00,36.65,36.66,36.6,36.65,429400.0,28.1219,28.1296,28.0836,28.1219,429400.0
2011-07-20 13:00:00,36.65,36.71,36.63,36.71,502700.0,28.1219,28.168,28.1066,28.168,502700.0
2011-07-20 13:30:00,36.71,36.77,36.68,36.73,318500.0,28.168,28.214,28.1449,28.1833,318500.0
2011-07-20 14:00:00,36.74,36.79,36.74,36.79,444000.0,28.191,28.2294,28.191,28.2294,444000.0
2011-07-20 14:30:00,36.79,36.81,36.72,36.74,438900.0,28.2294,28.2447,28.1756,28.191,438900.0
2011-07-20 15:00:00,36.74,36.77,36.67,36.69,1040100.0,28.191,28.214,28.1373,28.1526,1040100.0
2011-07-20 15:30:00,36.68,36.74,36.63,36.68,1598800.0,28.1449,28.191,28.1066,28.1449,1598800.0
2011-07-21 09:30:00,36.9,37.13,36.84,37.04,1969900.0,28.3138,28.4902,28.2677,28.4212,1969900.0
2011-07-21 10:00:00,37.04,37.35,37.01,37.34,2567400.0,28.4212,28.659,28.3982,28.6514,2567400.0
2011-07-21 10:30:00,37.33,37.35,37.22,37.22,477500.0,28.6437,28.659,28.5593,28.5593,477500.0
2011-07-21 11:00:00,37.21,37.24,37.09,37.1,904500.0,28.5516,28.5746,28.4595,28.4672,904500.0
2011-07-21 11:30:00,37.11,37.13,37.01,37.08,1059700.0,28.4749,28.4902,28.3982,28.4519,1059700.0
2011-07-21 12:00:00,37.08,37.12,37.02,37.09,237500.0,28.4519,28.4826,28.4058,28.4595,237500.0
2011-07-21 12:30:00,37.08,37.34,37.07,37.26,1923800.0,28.4519,28.6514,28.4442,28.59,1923800.0
2011-07-21 13:00:00,37.25,37.33,37.2,37.33,312900.0,28.5823,28.6437,28.5439,28.6437,312900.0
2011-07-21 13:30:00,37.33,37.34,37.22,37.26,736100.0,28.6437,28.6514,28.5593,28.59,736100.0
2011-07-21 14:00:00,37.26,37.28,37.16,37.19,386100.0,28.59,28.6053,28.5133,28.5363,386100.0
2011-07-21 14:30:00,37.19,37.29,37.18,37.27,791600.0,28.5363,28.613,28.5286,28.5977,791600.0
2011-07-21 15:00:00,37.27,37.3,37.21,37.27,1755700.0,28.5977,28.6207,28.5516,28.5977,1755700.0
2011-07-21 15:30:00,37.26,37.28,37.19,37.23,3933000.0,28.59,28.6053,28.5363,28.567,3933000.0
2011-07-22 09:30:00,37.06,37.09,36.75,36.77,4226700.0,28.4365,28.4595,28.1987,28.214,4226700.0
2011-07-22 10:00:00,36.78,36.85,36.7,36.75,2668800.0,28.2217,28.2754,28.1603,28.1987,2668800.0
2011-07-22 10:30:00,36.75,36.85,36.72,36.83,1149800.0,28.1987,28.2754,28.1756,28.26,1149800.0
2011-07-22 11:00:00,36.83,36.9,36.81,36.84,1109800.0,28.26,28.3138,28.2447,28.2677,1109800.0
2011-07-22 11:30:00,36.84,36.98,36.84,36.92,586300.0,28.2677,28.3751,28.2677,28.3291,586300.0
2011-07-22 12:00:00,36.91,37.0,36.87,36.93,373500.0,28.3214,28.3905,28.2907,28.3368,373500.0
2011-07-22 12:30:00,36.92,36.97,36.9,36.95,957400.0,28.3291,28.3675,28.3138,28.3521,957400.0
2011-07-22 13:00:00,36.95,36.96,36.92,36.94,1886100.0,28.3521,28.3598,28.3291,28.3444,1886100.0
2011-07-22 13:30:00,36.94,36.95,36.91,36.94,285600.0,28.3444,28.3521,28.3214,28.3444,285600.0
2011-07-22 14:00:00,36.94,36.94,36.85,36.86,568300.0,28.3444,28.3444,28.2754,28.2831,568300.0
2011-07-22 14:30:00,36.87,36.89,36.85,36.88,211500.0,28.2907,28.3061,28.2754,28.2984,211500.0
2011-07-22 15:00:00,36.88,36.9,36.82,36.83,772800.0,28.2984,28.3138,28.2524,28.26,772800.0
2011-07-22 15:30:00,36.83,36.86,36.79,36.85,3355700.0,28.26,28.2831,28.2294,28.2754,3355700.0
2011-07-25 09:30:00,36.5,36.69,36.45,36.67,2929400.0,28.0068,28.1526,27.9685,28.1373,2929400.0
2011-07-25 10:00:00,36.68,36.86,36.68,36.82,1180300.0,28.1449,28.2831,28.1449,28.2524,1180300.0
2011-07-25 10:30:00,36.83,36.92,36.74,36.79,1321500.0,28.26,28.3291,28.191,28.2294,1321500.0
2011-07-25 11:00:00,36.79,36.91,36.78,36.9,653300.0,28.2294,28.3214,28.2217,28.3138,653300.0
2011-07-25 11:30:00,36.9,36.95,36.82,36.91,1352300.0,28.3138,28.3521,28.2524,28.3214,1352300.0
2011-07-25 12:00:00,36.9,36.92,36.86,36.92,273700.0,28.3138,28.3291,28.2831,28.3291,273700.0
2011-07-25 12:30:00,36.93,36.99,36.92,36.94,736400.0,28.3368,28.3828,28.3291,28.3444,736400.0
2011-07-25 13:00:00,36.94,37.01,36.94,36.97,224400.0,28.3444,28.3982,28.3444,28.3675,224400.0
2011-07-25 13:30:00,36.97,36.98,36.91,36.93,257100.0,28.3675,28.3751,28.3214,28.3368,257100.0
2011-07-25 14:00:00,36.94,37.03,36.92,37.0,237200.0,28.3444,28.4135,28.3291,28.3905,237200.0
2011-07-25 14:30:00,37.0,37.01,36.87,36.9,843700.0,28.3905,28.3982,28.2907,28.3138,843700.0
2011-07-25 15:00:00,36.91,36.91,36.82,36.86,947100.0,28.3214,28.3214,28.2524,28.2831,947100.0
2011-07-25 15:30:00,36.86,36.91,36.79,36.81,2182200.0,28.2831,28.3214,28.2294,28.2447,2182200.0
2011-07-26 09:30:00,36.66,36.71,36.21,36.22,4393400.0,28.1296,28.168,27.7843,27.792,4393400.0
2011-07-26 10:00:00,36.22,36.32,36.14,36.23,3238400.0,27.792,27.8687,27.7306,27.7997,3238400.0
2011-07-26 10:30:00,36.22,36.27,36.18,36.22,1186800.0,27.792,27.8303,27.7613,27.792,1186800.0
2011-07-26 11:00:00,36.21,36.29,36.21,36.23,1332900.0,27.7843,27.8457,27.7843,27.7997,1332900.0
2011-07-26 11:30:00,36.23,36.23,36.16,36.2,619500.0,27.7997,27.7997,27.7459,27.7766,619500.0
2011-07-26 12:00:00,36.2,36.25,36.17,36.23,503600.0,27.7766,27.815,27.7536,27.7997,503600.0
2011-07-26 12:30:00,36.22,36.23,36.17,36.19,782400.0,27.792,27.7997,27.7536,27.769,782400.0
2011-07-26 13:00:00,36.19,36.2,36.09,36.12,832100.0,27.769,27.7766,27.6922,27.7153,832100.0
2011-07-26 13:30:00,36.12,36.16,36.1,36.16,1156700.0,27.7153,27.7459,27.6999,27.7459,1156700.0
2011-07-26 14:00:00,36.16,36.29,36.15,36.26,1050800.0,27.7459,27.8457,27.7383,27.8227,1050800.0
2011-07-26 14:30:00,36.26,36.27,36.19,36.2,1562400.0,27.8227,27.8303,27.769,27.7766,1562400.0
2011-07-26 15:00:00,36.2,36.24,36.16,36.18,1136100.0,27.7766,27.8073,27.7459,27.7613,1136100.0
2011-07-26 15:30:00,36.18,36.18,36.05,36.13,4735200.0,27.7613,27.7613,27.6615,27.7229,4735200.0
2011-07-27 09:30:00,35.96,35.98,35.53,35.57,5799900.0,27.5925,27.6078,27.2625,27.2932,5799900.0
2011-07-27 10:00:00,35.57,35.6,35.29,35.29,4870200.0,27.2932,27.3163,27.0784,27.0784,4870200.0
2011-07-27 10:30:00,35.29,35.55,35.23,35.53,4113400.0,27.0784,27.2779,27.0323,27.2625,4113400.0
2011-07-27 11:00:00,35.53,35.59,35.48,35.58,1357100.0,27.2625,27.3086,27.2242,27.3009,1357100.0
2011-07-27 11:30:00,35.58,35.63,35.44,35.48,1294400.0,27.3009,27.3393,27.1935,27.2242,1294400.0
2011-07-27 12:00:00,35.47,35.49,35.42,35.46,2178700.0,27.2165,27.2318,27.1781,27.2088,2178700.0
2011-07-27 12:30:00,35.46,35.49,35.4,35.4,374500.0,27.2088,27.2318,27.1628,27.1628,374500.0
2011-07-27 13:00:00,35.41,35.44,35.34,35.34,1119400.0,27.1705,27.1935,27.1168,27.1168,1119400.0
2011-07-27 13:30:00,35.34,35.44,35.34,35.43,851200.0,27.1168,27.1935,27.1168,27.1858,851200.0
2011-07-27 14:00:00,35.42,35.43,35.3,35.32,1501100.0,27.1781,27.1858,27.0861,27.1014,1501100.0
2011-07-27 14:30:00,35.32,35.32,35.17,35.21,2552300.0,27.1014,27.1014,26.9863,27.017,2552300.0
2011-07-27 15:00:00,35.21,35.25,35.05,35.15,3888700.0,27.017,27.0477,26.8942,26.971,3888700.0
2011-07-27 15:30:00,35.15,35.23,35.09,35.15,7511200.0,26.971,27.0323,26.9249,26.971,7511200.0
2011-07-28 09:30:00,35.19,35.34,35.17,35.27,5103200.0,27.0017,27.1168,26.9863,27.063,5103200.0
2011-07-28 10:00:00,35.27,35.35,35.18,35.26,1766200.0,27.063,27.1244,26.994,27.0554,1766200.0
2011-07-28 10:30:00,35.27,35.35,35.19,35.32,3726000.0,27.063,27.1244,27.0017,27.1014,3726000.0
2011-07-28 11:00:00,35.31,35.51,35.29,35.47,1706700.0,27.0937,27.2472,27.0784,27.2165,1706700.0
2011-07-28 11:30:00,35.48,35.49,35.4,35.43,3002200.0,27.2242,27.2318,27.1628,27.1858,3002200.0
2011-07-28 12:00:00,35.43,35.47,35.29,35.32,838600.0,27.1858,27.2165,27.0784,27.1014,838600.0
2011-07-28 12:30:00,35.32,35.36,35.26,35.31,1110100.0,27.1014,27.1321,27.0554,27.0937,1110100.0
2011-07-28 13:00:00,35.31,35.33,35.19,35.23,1299900.0,27.0937,27.1091,27.0017,27.0323,1299900.0
2011-07-28 13:30:00,35.24,35.31,35.22,35.24,934200.0,27.04,27.0937,27.0247,27.04,934200.0
2011-07-28 14:00:00,35.24,35.25,35.07,35.07,1977900.0,27.04,27.0477,26.9096,26.9096,1977900.0
2011-07-28 14:30:00,35.08,35.1,35.02,35.05,1086800.0,26.9172,26.9326,26.8712,26.8942,1086800.0
2011-07-28 15:00:00,35.05,35.05,34.86,34.87,2495100.0,26.8942,26.8942,26.7484,26.7561,2495100.0
2011-07-28 15:30:00,34.88,34.9,34.77,34.84,6076000.0,26.7638,26.7791,26.6794,26.7331,6076000.0
2011-07-29 09:30:00,34.51,34.62,34.19,34.59,5545200.0,26.4799,26.5643,26.2343,26.5413,5545200.0
2011-07-29 10:00:00,34.59,34.63,34.46,34.59,3852700.0,26.5413,26.572,26.4415,26.5413,3852700.0
2011-07-29 10:30:00,34.59,34.89,34.52,34.81,2563200.0,26.5413,26.7715,26.4876,26.7101,2563200.0
2011-07-29 11:00:00,34.8,35.02,34.72,34.88,2484600.0,26.7024,26.8712,26.641,26.7638,2484600.0
2011-07-29 11:30:00,34.88,34.89,34.8,34.84,1398000.0,26.7638,26.7715,26.7024,26.7331,1398000.0
2011-07-29 12:00:00,34.84,34.86,34.69,34.73,1526000.0,26.7331,26.7484,26.618,26.6487,1526000.0
2011-07-29 12:30:00,34.73,34.82,34.68,34.73,1149800.0,26.6487,26.7177,26.6103,26.6487,1149800.0
2011-07-29 13:00:00,34.72,34.79,34.69,34.77,687600.0,26.641,26.6947,26.618,26.6794,687600.0
2011-07-29 13:30:00,34.76,34.86,34.73,34.82,571600.0,26.6717,26.7484,26.6487,26.7177,571600.0
2011-07-29 14:00:00,34.83,34.89,34.77,34.8,698600.0,26.7254,26.7715,26.6794,26.7024,698600.0
2011-07-29 14:30:00,34.8,34.88,34.76,34.79,753400.0,26.7024,26.7638,26.6717,26.6947,753400.0
2011-07-29 15:00:00,34.79,34.87,34.75,34.78,1137700.0,26.6947,26.7561,26.664,26.6871,1137700.0
2011-07-29 15:30:00,34.79,34.79,34.61,34.67,4248200.0,26.6947,26.6947,26.5566,26.6027,4248200.0
2011-08-01 09:30:00,35.16,35.22,34.71,34.73,7313200.0,26.9786,27.0247,26.6333,26.6487,7313200.0
2011-08-01 10:00:00,34.73,34.73,34.2,34.52,4876500.0,26.6487,26.6487,26.242,26.4876,4876500.0
2011-08-01 10:30:00,34.51,34.62,34.46,34.47,2257300.0,26.4799,26.5643,26.4415,26.4492,2257300.0
2011-08-01 11:00:00,34.47,34.48,34.3,34.42,1620100.0,26.4492,26.4569,26.3187,26.4108,1620100.0
2011-08-01 11:30:00,34.42,34.42,34.09,34.11,2112400.0,26.4108,26.4108,26.1576,26.173,2112400.0
2011-08-01 12:00:00,34.11,34.2,34.06,34.19,1124200.0,26.173,26.242,26.1346,26.2343,1124200.0
2011-08-01 12:30:00,34.19,34.25,34.15,34.21,698000.0,26.2343,26.2804,26.2037,26.2497,698000.0
2011-08-01 13:00:00,34.21,34.25,34.15,34.2,668700.0,26.2497,26.2804,26.2037,26.242,668700.0
2011-08-01 13:30:00,34.2,34.24,34.19,34.23,389300.0,26.242,26.2727,26.2343,26.265,389300.0
2011-08-01 14:00:00,34.23,34.23,34.09,34.15,1901500.0,26.265,26.265,26.1576,26.2037,1901500.0
2011-08-01 14:30:00,34.14,34.32,34.12,34.31,1682000.0,26.196,26.3341,26.1806,26.3264,1682000.0
2011-08-01 15:00:00,34.31,34.45,34.3,34.45,3913200.0,26.3264,26.4338,26.3187,26.4338,3913200.0
2011-08-01 15:30:00,34.45,34.55,34.36,34.47,4679800.0,26.4338,26.5106,26.3648,26.4492,4679800.0
2011-08-02 09:30:00,34.12,34.43,34.07,34.32,1980600.0,26.1806,26.4185,26.1423,26.3341,1980600.0
2011-08-02 10:00:00,34.33,34.39,34.04,34.1,2779600.0,26.3418,26.3878,26.1192,26.1653,2779600.0
2011-08-02 10:30:00,34.09,34.17,33.95,33.98,2060700.0,26.1576,26.219,26.0502,26.0732,2060700.0
2011-08-02 11:00:00,33.97,33.99,33.83,33.9,2634200.0,26.0655,26.0809,25.9581,26.0118,2634200.0
2011-08-02 11:30:00,33.9,33.93,33.81,33.86,1459900.0,26.0118,26.0348,25.9428,25.9811,1459900.0
2011-08-02 12:00:00,33.86,33.92,33.78,33.88,1404500.0,25.9811,26.0272,25.9197,25.9965,1404500.0
2011-08-02 12:30:00,33.88,33.88,33.6,33.65,2557600.0,25.9965,25.9965,25.7816,25.82,2557600.0
2011-08-02 13:00:00,33.65,33.82,33.65,33.75,2259100.0,25.82,25.9504,25.82,25.8967,2259100.0
2011-08-02 13:30:00,33.74,33.77,33.55,33.59,2237800.0,25.8891,25.9121,25.7433,25.774,2237800.0
2011-08-02 14:00:00,33.59,33.72,33.57,33.64,4116600.0,25.774,25.8737,25.7586,25.8123,4116600.0
2011-08-02 14:30:00,33.63,33.66,33.53,33.65,1780200.0,25.8046,25.8277,25.7279,25.82,1780200.0
2011-08-02 15:00:00,33.65,33.67,33.45,33.48,2876700.0,25.82,25.8353,25.6665,25.6896,2876700.0
2011-08-02 15:30:00,33.48,33.5,33.29,33.29,9044200.0,25.6896,25.7049,25.5438,25.5438,9044200.0
2011-08-03 09:30:00,33.29,33.5,33.13,33.26,5638000.0,25.5438,25.7049,25.421,25.5207,5638000.0
2011-08-03 10:00:00,33.26,33.37,32.93,33.11,5924600.0,25.5207,25.6051,25.2675,25.4056,5924600.0
2011-08-03 10:30:00,33.1,33.14,32.67,33.14,6638000.0,25.398,25.4287,25.068,25.4287,6638000.0
2011-08-03 11:00:00,33.14,33.39,33.05,33.22,4532600.0,25.4287,25.6205,25.3596,25.4901,4532600.0
2011-08-03 11:30:00,33.23,33.41,33.19,33.22,4238100.0,25.4977,25.6358,25.467,25.4901,4238100.0
2011-08-03 12:00:00,33.21,33.23,32.96,33.01,1563900.0,25.4824,25.4977,25.2906,25.3289,1563900.0
2011-08-03 12:30:00,33.01,33.2,32.97,33.12,1927100.0,25.3289,25.4747,25.2982,25.4133,1927100.0
2011-08-03 13:00:00,33.12,33.19,33.02,33.19,1121500.0,25.4133,25.467,25.3366,25.467,1121500.0
2011-08-03 13:30:00,33.19,33.58,33.18,33.39,2208300.0,25.467,25.7663,25.4594,25.6205,2208300.0
2011-08-03 14:00:00,33.4,33.51,33.24,33.27,2291200.0,25.6282,25.7126,25.5054,25.5284,2291200.0
2011-08-03 14:30:00,33.27,33.4,33.19,33.37,1585200.0,25.5284,25.6282,25.467,25.6051,1585200.0
2011-08-03 15:00:00,33.36,33.55,33.27,33.49,4138100.0,25.5975,25.7433,25.5284,25.6972,4138100.0
2011-08-03 15:30:00,33.49,33.57,33.39,33.53,4912900.0,25.6972,25.7586,25.6205,25.7279,4912900.0
2011-08-04 09:30:00,33.0,33.07,32.71,32.92,5212200.0,25.3212,25.375,25.0987,25.2599,5212200.0
2011-08-04 10:00:00,32.92,32.97,32.65,32.8,3973800.0,25.2599,25.2982,25.0527,25.1678,3973800.0
2011-08-04 10:30:00,32.8,32.88,32.53,32.57,4770200.0,25.1678,25.2292,24.9606,24.9913,4770200.0
2011-08-04 11:00:00,32.58,32.67,32.39,32.4,3719100.0,24.999,25.068,24.8532,24.8609,3719100.0
2011-08-04 11:30:00,32.4,32.54,32.13,32.31,3077300.0,24.8609,24.9683,24.6537,24.7918,3077300.0
2011-08-04 12:00:00,32.32,32.51,32.27,32.46,2924900.0,24.7995,24.9453,24.7611,24.9069,2924900.0
2011-08-04 12:30:00,32.48,32.62,32.46,32.46,1797100.0,24.9222,25.0297,24.9069,24.9069,1797100.0
2011-08-04 13:00:00,32.47,32.56,32.34,32.5,1848500.0,24.9146,24.9836,24.8148,24.9376,1848500.0
2011-08-04 13:30:00,32.49,32.5,32.3,32.34,1521300.0,24.9299,24.9376,24.7841,24.8148,1521300.0
2011-08-04 14:00:00,32.35,32.36,32.06,32.13,2373100.0,24.8225,24.8302,24.6,24.6537,2373100.0
2011-08-04 14:30:00,32.14,32.35,32.08,32.21,2593200.0,24.6614,24.8225,24.6153,24.7151,2593200.0
2011-08-04 15:00:00,32.21,32.36,31.98,31.98,4174200.0,24.7151,24.8302,24.5386,24.5386,4174200.0
2011-08-04 15:30:00,31.99,32.11,31.7,31.72,9832300.0,24.5463,24.6383,24.3237,24.3391,9832300.0
2011-08-05 09:30:00,32.21,32.41,31.42,31.54,8251000.0,24.7151,24.8685,24.1089,24.201,8251000.0
2011-08-05 10:00:00,31.54,32.0,31.45,31.87,6758400.0,24.201,24.5539,24.1319,24.4542,6758400.0
2011-08-05 10:30:00,31.86,31.89,31.51,31.74,3797300.0,24.4465,24.4695,24.178,24.3544,3797300.0
2011-08-05 11:00:00,31.74,31.74,31.23,31.43,6481600.0,24.3544,24.3544,23.9631,24.1166,6481600.0
2011-08-05 11:30:00,31.42,31.55,30.97,31.05,4034400.0,24.1089,24.2086,23.7636,23.825,4034400.0
2011-08-05 12:00:00,31.05,31.65,31.0,31.37,5765300.0,23.825,24.2854,23.7866,24.0705,5765300.0
2011-08-05 12:30:00,31.38,32.21,31.32,32.01,8443700.0,24.0782,24.7151,24.0322,24.5616,8443700.0
2011-08-05 13:00:00,32.0,32.13,31.7,32.05,2967400.0,24.5539,24.6537,24.3237,24.5923,2967400.0
2011-08-05 13:30:00,32.05,32.2,31.84,32.09,2192600.0,24.5923,24.7074,24.4312,24.623,2192600.0
2011-08-05 14:00:00,32.09,32.13,31.81,31.93,3218900.0,24.623,24.6537,24.4081,24.5002,3218900.0
2011-08-05 14:30:00,31.93,32.04,31.72,31.81,4244100.0,24.5002,24.5846,24.3391,24.4081,4244100.0
2011-08-05 15:00:00,31.81,31.86,31.42,31.49,4236800.0,24.4081,24.4465,24.1089,24.1626,4236800.0
2011-08-05 15:30:00,31.49,31.85,31.49,31.74,4695500.0,24.1626,24.4388,24.1626,24.3544,4695500.0
2011-08-08 09:30:00,30.62,31.18,30.53,30.92,7255400.0,23.495,23.9247,23.426,23.7252,7255400.0
2011-08-08 10:00:00,30.91,30.99,30.33,30.39,4872500.0,23.7176,23.7789,23.2725,23.3186,4872500.0
2011-08-08 10:30:00,30.39,30.66,30.24,30.5,4514200.0,23.3186,23.5257,23.2035,23.403,4514200.0
2011-08-08 11:00:00,30.49,30.99,30.43,30.67,4521800.0,23.3953,23.7789,23.3493,23.5334,4521800.0
2011-08-08 11:30:00,30.67,30.72,30.54,30.64,3154100.0,23.5334,23.5718,23.4337,23.5104,3154100.0
2011-08-08 12:00:00,30.63,30.63,30.36,30.43,2032100.0,23.5027,23.5027,23.2955,23.3493,2032100.0
2011-08-08 12:30:00,30.43,30.63,30.4,30.49,2084400.0,23.3493,23.5027,23.3262,23.3953,2084400.0
2011-08-08 13:00:00,30.49,30.6,30.34,30.46,2879000.0,23.3953,23.4797,23.2802,23.3723,2879000.0
2011-08-08 13:30:00,30.46,30.49,30.06,30.09,3779000.0,23.3723,23.3953,23.0654,23.0884,3779000.0
2011-08-08 14:00:00,30.08,30.27,29.56,29.82,5977900.0,23.0807,23.2265,22.6817,22.8812,5977900.0
2011-08-08 14:30:00,29.83,30.12,29.74,29.81,5084700.0,22.8889,23.1114,22.8198,22.8735,5084700.0
2011-08-08 15:00:00,29.8,30.44,29.8,30.07,5661600.0,22.8659,23.3569,22.8659,23.073,5661600.0
2011-08-08 15:30:00,30.08,30.13,29.54,29.54,11642100.0,23.0807,23.1191,22.6663,22.6663,11642100.0
2011-08-09 09:30:00,29.91,30.07,29.37,30.01,7098700.0,22.9503,23.073,22.5359,23.027,7098700.0
2011-08-09 10:00:00,30.01,30.26,29.97,30.25,5905900.0,23.027,23.2188,22.9963,23.2111,5905900.0
2011-08-09 10:30:00,30.25,30.38,30.11,30.26,4509400.0,23.2111,23.3109,23.1037,23.2188,4509400.0
2011-08-09 11:00:00,30.25,30.27,29.95,30.26,3401700.0,23.2111,23.2265,22.9809,23.2188,3401700.0
2011-08-09 11:30:00,30.27,30.41,30.16,30.36,3186900.0,23.2265,23.3339,23.1421,23.2955,3186900.0
2011-08-09 12:00:00,30.37,30.46,30.28,30.3,1887700.0,23.3032,23.3723,23.2342,23.2495,1887700.0
2011-08-09 12:30:00,30.31,30.38,30.15,30.16,843900.0,23.2572,23.3109,23.1344,23.1421,843900.0
2011-08-09 13:00:00,30.15,30.21,30.07,30.13,1554800.0,23.1344,23.1804,23.073,23.1191,1554800.0
2011-08-09 13:30:00,30.13,30.17,29.81,29.97,2318300.0,23.1191,23.1498,22.8735,22.9963,2318300.0
2011-08-09 14:00:00,29.97,30.25,29.4,29.83,4508100.0,22.9963,23.2111,22.5589,22.8889,4508100.0
2011-08-09 14:30:00,29.83,29.85,29.03,29.45,6371900.0,22.8889,22.9042,22.275,22.5973,6371900.0
2011-08-09 15:00:00,29.44,30.23,29.28,30.17,3517500.0,22.5896,23.1958,22.4668,23.1498,3517500.0
2011-08-09 15:30:00,30.18,30.96,29.98,30.95,8043200.0,23.1574,23.7559,23.004,23.7483,8043200.0
2011-08-10 09:30:00,30.38,30.4,29.93,30.02,3975200.0,23.3109,23.3262,22.9656,23.0347,3975200.0
2011-08-10 10:00:00,30.02,30.18,29.65,29.88,5912800.0,23.0347,23.1574,22.7508,22.9272,5912800.0
2011-08-10 10:30:00,29.89,30.26,29.73,29.92,4336100.0,22.9349,23.2188,22.8121,22.9579,4336100.0
2011-08-10 11:00:00,29.92,29.98,29.64,29.7,2360200.0,22.9579,23.004,22.7431,22.7891,2360200.0
2011-08-10 11:30:00,29.71,30.07,29.62,29.97,3317100.0,22.7968,23.073,22.7277,22.9963,3317100.0
2011-08-10 12:00:00,29.97,30.11,29.83,29.83,2672400.0,22.9963,23.1037,22.8889,22.8889,2672400.0
2011-08-10 12:30:00,29.83,30.07,29.71,30.04,1708600.0,22.8889,23.073,22.7968,23.05,1708600.0
2011-08-10 13:00:00,30.04,30.1,29.82,29.99,2600600.0,23.05,23.096,22.8812,23.0116,2600600.0
2011-08-10 13:30:00,29.98,30.26,29.91,30.24,1625400.0,23.004,23.2188,22.9503,23.2035,1625400.0
2011-08-10 14:00:00,30.24,30.55,30.14,30.4,3090400.0,23.2035,23.4413,23.1267,23.3262,3090400.0
2011-08-10 14:30:00,30.4,30.49,30.09,30.09,2302600.0,23.3262,23.3953,23.0884,23.0884,2302600.0
2011-08-10 15:00:00,30.1,30.18,29.84,29.9,2500400.0,23.096,23.1574,22.8965,22.9426,2500400.0
2011-08-10 15:30:00,29.91,29.96,29.38,29.47,6472600.0,22.9503,22.9886,22.5436,22.6126,6472600.0
2011-08-11 09:30:00,29.66,30.02,29.45,29.7,3612200.0,22.7584,23.0347,22.5973,22.7891,3612200.0
2011-08-11 10:00:00,29.71,30.08,29.61,29.92,4484000.0,22.7968,23.0807,22.7201,22.9579,4484000.0
2011-08-11 10:30:00,29.92,30.28,29.86,30.08,4650700.0,22.9579,23.2342,22.9119,23.0807,4650700.0
2011-08-11 11:00:00,30.08,30.23,29.95,30.11,3038500.0,23.0807,23.1958,22.9809,23.1037,3038500.0
2011-08-11 11:30:00,30.11,30.26,29.98,30.15,1543500.0,23.1037,23.2188,23.004,23.1344,1543500.0
2011-08-11 12:00:00,30.16,30.24,30.05,30.1,1713800.0,23.1421,23.2035,23.0577,23.096,1713800.0
2011-08-11 12:30:00,30.1,30.6,30.09,30.55,2351300.0,23.096,23.4797,23.0884,23.4413,2351300.0
2011-08-11 13:00:00,30.56,30.57,30.36,30.5,2721200.0,23.449,23.4567,23.2955,23.403,2721200.0
2011-08-11 13:30:00,30.5,30.59,30.33,30.53,1575500.0,23.403,23.472,23.2725,23.426,1575500.0
2011-08-11 14:00:00,30.53,30.79,30.48,30.75,1559000.0,23.426,23.6255,23.3876,23.5948,1559000.0
2011-08-11 14:30:00,30.77,30.81,30.55,30.77,1945000.0,23.6101,23.6408,23.4413,23.6101,1945000.0
2011-08-11 15:00:00,30.77,31.07,30.75,31.01,3462900.0,23.6101,23.8403,23.5948,23.7943,3462900.0
2011-08-11 15:30:00,31.01,31.26,30.77,30.79,6839600.0,23.7943,23.9861,23.6101,23.6255,6839600.0
2011-08-12 09:30:00,31.2,31.36,30.92,31.05,4986100.0,23.9401,24.0629,23.7252,23.825,4986100.0
2011-08-12 10:00:00,31.07,31.31,30.86,31.28,3405400.0,23.8403,24.0245,23.6792,24.0015,3405400.0
2011-08-12 10:30:00,31.27,31.41,31.02,31.16,2606400.0,23.9938,24.1012,23.802,23.9094,2606400.0
2011-08-12 11:00:00,31.13,31.22,31.03,31.18,1298600.0,23.8864,23.9554,23.8096,23.9247,1298600.0
2011-08-12 11:30:00,31.17,31.55,31.15,31.46,2108500.0,23.9171,24.2086,23.9017,24.1396,2108500.0
2011-08-12 12:00:00,31.47,31.5,31.37,31.45,2247400.0,24.1473,24.1703,24.0705,24.1319,2247400.0
2011-08-12 12:30:00,31.45,31.46,31.32,31.37,1484600.0,24.1319,24.1396,24.0322,24.0705,1484600.0
2011-08-12 13:00:00,31.38,31.44,31.34,31.41,869300.0,24.0782,24.1242,24.0475,24.1012,869300.0
2011-08-12 13:30:00,31.4,31.52,31.37,31.49,844200.0,24.0935,24.1856,24.0705,24.1626,844200.0
2011-08-12 14:00:00,31.5,31.57,31.26,31.36,1833300.0,24.1703,24.224,23.9861,24.0629,1833300.0
2011-08-12 14:30:00,31.35,31.41,31.25,31.36,1646800.0,24.0552,24.1012,23.9785,24.0629,1646800.0
2011-08-12 15:00:00,31.36,31.45,31.29,31.33,1711200.0,24.0629,24.1319,24.0091,24.0398,1711200.0
2011-08-12 15:30:00,31.33,31.4,31.21,31.39,4402900.0,24.0398,24.0935,23.9478,24.0859,4402900.0
2011-08-15 09:30:00,31.59,31.91,31.59,31.78,6020900.0,24.2393,24.4849,24.2393,24.3851,6020900.0
2011-08-15 10:00:00,31.78,31.93,31.73,31.9,5118500.0,24.3851,24.5002,24.3468,24.4772,5118500.0
2011-08-15 10:30:00,31.91,31.94,31.73,31.73,2998300.0,24.4849,24.5079,24.3468,24.3468,2998300.0
2011-08-15 11:00:00,31.73,31.76,31.57,31.62,2816900.0,24.3468,24.3698,24.224,24.2624,2816900.0
2011-08-15 11:30:00,31.62,31.72,31.53,31.67,2340200.0,24.2624,24.3391,24.1933,24.3007,2340200.0
2011-08-15 12:00:00,31.68,31.75,31.63,31.69,2113100.0,24.3084,24.3621,24.27,24.3161,2113100.0
2011-08-15 12:30:00,31.68,31.76,31.64,31.74,2322500.0,24.3084,24.3698,24.2777,24.3544,2322500.0
2011-08-15 13:00:00,31.74,31.79,31.66,31.73,1791900.0,24.3544,24.3928,24.293,24.3468,1791900.0
2011-08-15 13:30:00,31.73,31.75,31.66,31.72,1569500.0,24.3468,24.3621,24.293,24.3391,1569500.0
2011-08-15 14:00:00,31.72,31.82,31.71,31.8,1476300.0,24.3391,24.4158,24.3314,24.4005,1476300.0
2011-08-15 14:30:00,31.81,31.83,31.72,31.81,1572000.0,24.4081,24.4235,24.3391,24.4081,1572000.0
2011-08-15 15:00:00,31.8,31.86,31.74,31.76,2165500.0,24.4005,24.4465,24.3544,24.3698,2165500.0
2011-08-15 15:30:00,31.76,31.93,31.75,31.91,3795800.0,24.3698,24.5002,24.3621,24.4849,3795800.0
2011-08-16 09:30:00,31.51,31.71,31.33,31.48,4032100.0,24.178,24.3314,24.0398,24.1549,4032100.0
2011-08-16 10:00:00,31.46,31.69,31.41,31.67,3415700.0,24.1396,24.3161,24.1012,24.3007,3415700.0
2011-08-16 10:30:00,31.67,31.68,31.53,31.68,1408700.0,24.3007,24.3084,24.1933,24.3084,1408700.0
2011-08-16 11:00:00,31.67,31.68,31.54,31.6,2190200.0,24.3007,24.3084,24.201,24.247,2190200.0
2011-08-16 11:30:00,31.59,31.72,31.55,31.65,1584500.0,24.2393,24.3391,24.2086,24.2854,1584500.0
2011-08-16 12:00:00,31.64,31.78,31.4,31.44,4183200.0,24.2777,24.3851,24.0935,24.1242,4183200.0
2011-08-16 12:30:00,31.43,31.52,31.34,31.38,2219600.0,24.1166,24.1856,24.0475,24.0782,2219600.0
2011-08-16 13:00:00,31.38,31.38,31.15,31.28,2169600.0,24.0782,24.0782,23.9017,24.0015,2169600.0
2011-08-16 13:30:00,31.27,31.46,31.25,31.39,1256800.0,23.9938,24.1396,23.9785,24.0859,1256800.0
2011-08-16 14:00:00,31.39,31.56,31.39,31.43,1273900.0,24.0859,24.2163,24.0859,24.1166,1273900.0
2011-08-16 14:30:00,31.43,31.45,31.27,31.29,1200100.0,24.1166,24.1319,23.9938,24.0091,1200100.0
2011-08-16 15:00:00,31.28,31.58,31.28,31.58,1474500.0,24.0015,24.2317,24.0015,24.2317,1474500.0
2011-08-16 15:30:00,31.58,31.61,31.4,31.43,2992800.0,24.2317,24.2547,24.0935,24.1166,2992800.0
2011-08-17 09:30:00,31.69,31.85,31.56,31.79,3085200.0,24.3161,24.4388,24.2163,24.3928,3085200.0
2011-08-17 10:00:00,31.79,31.87,31.71,31.87,1704600.0,24.3928,24.4542,24.3314,24.4542,1704600.0
2011-08-17 10:30:00,31.86,31.86,31.59,31.59,2381000.0,24.4465,24.4465,24.2393,24.2393,2381000.0
2011-08-17 11:00:00,31.6,31.68,31.51,31.53,2470700.0,24.247,24.3084,24.178,24.1933,2470700.0
2011-08-17 11:30:00,31.53,31.56,31.34,31.39,2214000.0,24.1933,24.2163,24.0475,24.0859,2214000.0
2011-08-17 12:00:00,31.38,31.4,31.23,31.34,2003700.0,24.0782,24.0935,23.9631,24.0475,2003700.0
2011-08-17 12:30:00,31.35,31.39,31.22,31.26,616200.0,24.0552,24.0859,23.9554,23.9861,616200.0
2011-08-17 13:00:00,31.26,31.3,31.12,31.17,1187600.0,23.9861,24.0168,23.8787,23.9171,1187600.0
2011-08-17 13:30:00,31.17,31.21,31.08,31.17,1654200.0,23.9171,23.9478,23.848,23.9171,1654200.0
2011-08-17 14:00:00,31.17,31.35,31.17,31.25,1032600.0,23.9171,24.0552,23.9171,23.9785,1032600.0
2011-08-17 14:30:00,31.26,31.34,31.19,31.33,966000.0,23.9861,24.0475,23.9324,24.0398,966000.0
2011-08-17 15:00:00,31.33,31.38,31.28,31.32,1043000.0,24.0398,24.0782,24.0015,24.0322,1043000.0
2011-08-17 15:30:00,31.32,31.35,31.24,31.33,3754700.0,24.0322,24.0552,23.9708,24.0398,3754700.0
2011-08-18 09:30:00,30.41,30.44,29.94,30.0,4271200.0,23.3339,23.3569,22.9733,23.0193,4271200.0
2011-08-18 10:00:00,29.98,29.98,29.37,29.71,7587700.0,23.004,23.004,22.5359,22.7968,7587700.0
2011-08-18 10:30:00,29.71,29.82,29.55,29.81,2912800.0,22.7968,22.8812,22.674,22.8735,2912800.0
2011-08-18 11:00:00,29.81,29.83,29.57,29.66,1218900.0,22.8735,22.8889,22.6894,22.7584,1218900.0
2011-08-18 11:30:00,29.66,29.84,29.64,29.82,1266600.0,22.7584,22.8965,22.7431,22.8812,1266600.0
2011-08-18 12:00:00,29.81,29.85,29.68,29.78,1850400.0,22.8735,22.9042,22.7738,22.8505,1850400.0
2011-08-18 12:30:00,29.78,29.83,29.68,29.73,782800.0,22.8505,22.8889,22.7738,22.8121,782800.0
2011-08-18 13:00:00,29.72,29.77,29.6,29.66,698000.0,22.8045,22.8428,22.7124,22.7584,698000.0
2011-08-18 13:30:00,29.67,29.69,29.49,29.55,1578300.0,22.7661,22.7814,22.628,22.674,1578300.0
2011-08-18 14:00:00,29.55,29.77,29.55,29.68,1923500.0,22.674,22.8428,22.674,22.7738,1923500.0
2011-08-18 14:30:00,29.68,29.74,29.44,29.45,2072000.0,22.7738,22.8198,22.5896,22.5973,2072000.0
2011-08-18 15:00:00,29.45,29.51,29.38,29.49,2473400.0,22.5973,22.6433,22.5436,22.628,2473400.0
2011-08-18 15:30:00,29.49,29.66,29.3,29.59,6270500.0,22.628,22.7584,22.4822,22.7047,6270500.0
2011-08-19 09:30:00,29.13,29.7,29.11,29.65,3914700.0,22.3518,22.7891,22.3364,22.7508,3914700.0
2011-08-19 10:00:00,29.66,30.06,29.57,29.99,6226600.0,22.7584,23.0654,22.6894,23.0116,6226600.0
2011-08-19 10:30:00,29.98,30.01,29.67,29.7,2873200.0,23.004,23.027,22.7661,22.7891,2873200.0
2011-08-19 11:00:00,29.7,29.74,29.44,29.54,1868600.0,22.7891,22.8198,22.5896,22.6663,1868600.0
2011-08-19 11:30:00,29.54,29.71,29.42,29.7,2067100.0,22.6663,22.7968,22.5743,22.7891,2067100.0
2011-08-19 12:00:00,29.7,29.71,29.49,29.58,970500.0,22.7891,22.7968,22.628,22.697,970500.0
2011-08-19 12:30:00,29.58,29.7,29.57,29.61,625000.0,22.697,22.7891,22.6894,22.7201,625000.0
2011-08-19 13:00:00,29.6,29.69,29.54,29.62,1008300.0,22.7124,22.7814,22.6663,22.7277,1008300.0
2011-08-19 13:30:00,29.62,29.63,29.43,29.48,1186400.0,22.7277,22.7354,22.5819,22.6203,1186400.0
2011-08-19 14:00:00,29.48,29.53,29.23,29.27,2417400.0,22.6203,22.6587,22.4285,22.4592,2417400.0
2011-08-19 14:30:00,29.27,29.37,29.17,29.21,2865400.0,22.4592,22.5359,22.3824,22.4131,2865400.0
2011-08-19 15:00:00,29.22,29.32,29.09,29.26,3487700.0,22.4208,22.4975,22.3211,22.4515,3487700.0
2011-08-19 15:30:00,29.26,29.3,29.09,29.14,4489800.0,22.4515,22.4822,22.3211,22.3594,4489800.0
2011-08-22 09:30:00,29.9,29.9,29.57,29.59,2652200.0,22.9426,22.9426,22.6894,22.7047,2652200.0
2011-08-22 10:00:00,29.59,29.68,29.5,29.61,2132700.0,22.7047,22.7738,22.6357,22.7201,2132700.0
2011-08-22 10:30:00,29.61,29.66,29.38,29.39,1570200.0,22.7201,22.7584,22.5436,22.5513,1570200.0
2011-08-22 11:00:00,29.38,29.45,29.28,29.39,2365900.0,22.5436,22.5973,22.4668,22.5513,2365900.0
2011-08-22 11:30:00,29.39,29.41,29.14,29.18,1982200.0,22.5513,22.5666,22.3594,22.3901,1982200.0
2011-08-22 12:00:00,29.18,29.36,29.16,29.23,1569300.0,22.3901,22.5282,22.3748,22.4285,1569300.0
2011-08-22 12:30:00,29.23,29.5,29.16,29.48,2036900.0,22.4285,22.6357,22.3748,22.6203,2036900.0
2011-08-22 13:00:00,29.47,29.54,29.4,29.41,1297600.0,22.6126,22.6663,22.5589,22.5666,1297600.0
2011-08-22 13:30:00,29.42,29.47,29.25,29.39,1038800.0,22.5743,22.6126,22.4438,22.5513,1038800.0
2011-08-22 14:00:00,29.38,29.44,29.31,29.35,1201600.0,22.5436,22.5896,22.4899,22.5206,1201600.0
2011-08-22 14:30:00,29.35,29.37,29.24,29.24,1403000.0,22.5206,22.5359,22.4362,22.4362,1403000.0
2011-08-22 15:00:00,29.24,29.39,29.24,29.34,2009800.0,22.4362,22.5513,22.4362,22.5129,2009800.0
2011-08-22 15:30:00,29.33,29.39,29.14,29.23,2687400.0,22.5052,22.5513,22.3594,22.4285,2687400.0
2011-08-23 09:30:00,29.35,29.44,29.17,29.28,4647500.0,22.5206,22.5896,22.3824,22.4668,4647500.0
2011-08-23 10:00:00,29.28,29.61,29.27,29.48,2950200.0,22.4668,22.7201,22.4592,22.6203,2950200.0
2011-08-23 10:30:00,29.48,29.59,29.38,29.41,2542600.0,22.6203,22.7047,22.5436,22.5666,2542600.0
2011-08-23 11:00:00,29.41,29.52,29.4,29.5,1618000.0,22.5666,22.651,22.5589,22.6357,1618000.0
2011-08-23 11:30:00,29.51,29.79,29.47,29.78,2200800.0,22.6433,22.8582,22.6126,22.8505,2200800.0
2011-08-23 12:00:00,29.78,29.78,29.7,29.76,1417000.0,22.8505,22.8505,22.7891,22.8352,1417000.0
2011-08-23 12:30:00,29.76,29.9,29.75,29.86,1542400.0,22.8352,22.9426,22.8275,22.9119,1542400.0
2011-08-23 13:00:00,29.87,29.93,29.79,29.82,1188000.0,22.9196,22.9656,22.8582,22.8812,1188000.0
2011-08-23 13:30:00,29.82,29.85,29.64,29.74,1517400.0,22.8812,22.9042,22.7431,22.8198,1517400.0
2011-08-23 14:00:00,29.75,29.83,29.64,29.82,1396300.0,22.8275,22.8889,22.7431,22.8812,1396300.0
2011-08-23 14:30:00,29.82,29.97,29.79,29.96,1569900.0,22.8812,22.9963,22.8582,22.9886,1569900.0
2011-08-23 15:00:00,29.97,30.24,29.96,30.12,3274300.0,22.9963,23.2035,22.9886,23.1114,3274300.0
2011-08-23 15:30:00,30.11,30.27,30.05,30.26,3999400.0,23.1037,23.2265,23.0577,23.2188,3999400.0
2011-08-24 09:30:00,30.18,30.57,30.09,30.54,2228400.0,23.1574,23.4567,23.0884,23.4337,2228400.0
2011-08-24 10:00:00,30.54,30.69,30.48,30.5,2298900.0,23.4337,23.5488,23.3876,23.403,2298900.0
2011-08-24 10:30:00,30.51,30.56,30.33,30.33,1369400.0,23.4106,23.449,23.2725,23.2725,1369400.0
2011-08-24 11:00:00,30.33,30.53,30.26,30.47,1022500.0,23.2725,23.426,23.2188,23.3799,1022500.0
2011-08-24 11:30:00,30.48,30.51,30.32,30.35,1188100.0,23.3876,23.4106,23.2649,23.2879,1188100.0
2011-08-24 12:00:00,30.35,30.35,30.2,30.29,1164000.0,23.2879,23.2879,23.1728,23.2418,1164000.0
2011-08-24 12:30:00,30.3,30.45,30.25,30.43,886300.0,23.2495,23.3646,23.2111,23.3493,886300.0
2011-08-24 13:00:00,30.43,30.61,30.39,30.56,1098000.0,23.3493,23.4874,23.3186,23.449,1098000.0
2011-08-24 13:30:00,30.57,30.58,30.42,30.57,658300.0,23.4567,23.4644,23.3416,23.4567,658300.0
2011-08-24 14:00:00,30.57,30.58,30.43,30.47,709200.0,23.4567,23.4644,23.3493,23.3799,709200.0
2011-08-24 14:30:00,30.46,30.61,30.44,30.6,1094800.0,23.3723,23.4874,23.3569,23.4797,1094800.0
2011-08-24 15:00:00,30.6,30.77,30.55,30.75,1511000.0,23.4797,23.6101,23.4413,23.5948,1511000.0
2011-08-24 15:30:00,30.76,30.94,30.75,30.88,3422100.0,23.6025,23.7406,23.5948,23.6945,3422100.0
2011-08-25 09:30:00,31.09,31.25,30.65,30.74,2948600.0,23.8557,23.9785,23.5181,23.5871,2948600.0
2011-08-25 10:00:00,30.74,30.81,30.44,30.55,4268800.0,23.5871,23.6408,23.3569,23.4413,4268800.0
2011-08-25 10:30:00,30.54,30.6,30.3,30.46,2232400.0,23.4337,23.4797,23.2495,23.3723,2232400.0
2011-08-25 11:00:00,30.46,30.6,30.4,30.53,2344600.0,23.3723,23.4797,23.3262,23.426,2344600.0
2011-08-25 11:30:00,30.52,30.57,30.36,30.45,963500.0,23.4183,23.4567,23.2955,23.3646,963500.0
2011-08-25 12:00:00,30.46,30.49,30.32,30.37,558300.0,23.3723,23.3953,23.2649,23.3032,558300.0
2011-08-25 12:30:00,30.36,30.36,30.19,30.31,1198100.0,23.2955,23.2955,23.1651,23.2572,1198100.0
2011-08-25 13:00:00,30.31,30.48,30.3,30.47,660000.0,23.2572,23.3876,23.2495,23.3799,660000.0
2011-08-25 13:30:00,30.48,30.5,30.36,30.48,713700.0,23.3876,23.403,23.2955,23.3876,713700.0
2011-08-25 14:00:00,30.49,30.55,30.4,30.48,828900.0,23.3953,23.4413,23.3262,23.3876,828900.0
2011-08-25 14:30:00,30.49,30.53,30.32,30.32,753500.0,23.3953,23.426,23.2649,23.2649,753500.0
2011-08-25 15:00:00,30.31,30.51,30.27,30.41,1639400.0,23.2572,23.4106,23.2265,23.3339,1639400.0
2011-08-25 15:30:00,30.41,30.43,30.22,30.32,3461700.0,23.3339,23.3493,23.1881,23.2649,3461700.0
2011-08-26 09:30:00,30.11,30.18,29.87,30.07,3040500.0,23.1037,23.1574,22.9196,23.073,3040500.0
2011-08-26 10:00:00,30.07,30.34,29.59,30.17,4978300.0,23.073,23.2802,22.7047,23.1498,4978300.0
2011-08-26 10:30:00,30.18,30.57,30.03,30.28,2504400.0,23.1574,23.4567,23.0423,23.2342,2504400.0
2011-08-26 11:00:00,30.27,30.74,30.21,30.54,2245800.0,23.2265,23.5871,23.1804,23.4337,2245800.0
2011-08-26 11:30:00,30.54,30.74,30.54,30.71,1195300.0,23.4337,23.5871,23.4337,23.5641,1195300.0
2011-08-26 12:00:00,30.71,30.99,30.71,30.98,1615600.0,23.5641,23.7789,23.5641,23.7713,1615600.0
2011-08-26 12:30:00,30.99,31.0,30.8,30.87,664100.0,23.7789,23.7866,23.6332,23.6869,664100.0
2011-08-26 13:00:00,30.87,30.98,30.8,30.97,1472600.0,23.6869,23.7713,23.6332,23.7636,1472600.0
2011-08-26 13:30:00,30.98,31.04,30.92,31.01,519100.0,23.7713,23.8173,23.7252,23.7943,519100.0
2011-08-26 14:00:00,31.01,31.05,30.81,30.81,1043000.0,23.7943,23.825,23.6408,23.6408,1043000.0
2011-08-26 14:30:00,30.82,30.94,30.77,30.91,911500.0,23.6485,23.7406,23.6101,23.7176,911500.0
2011-08-26 15:00:00,30.91,30.92,30.7,30.77,1286900.0,23.7176,23.7252,23.5564,23.6101,1286900.0
2011-08-26 15:30:00,30.78,30.94,30.75,30.92,2837400.0,23.6178,23.7406,23.5948,23.7252,2837400.0
2011-08-29 09:30:00,31.28,31.63,31.28,31.44,3295500.0,24.0015,24.27,24.0015,24.1242,3295500.0
2011-08-29 10:00:00,31.46,31.63,31.41,31.54,2133900.0,24.1396,24.27,24.1012,24.201,2133900.0
2011-08-29 10:30:00,31.54,31.59,31.49,31.53,2310400.0,24.201,24.2393,24.1626,24.1933,2310400.0
2011-08-29 11:00:00,31.53,31.54,31.43,31.51,1306100.0,24.1933,24.201,24.1166,24.178,1306100.0
2011-08-29 11:30:00,31.51,31.61,31.48,31.57,1021400.0,24.178,24.2547,24.1549,24.224,1021400.0
2011-08-29 12:00:00,31.57,31.69,31.57,31.67,967100.0,24.224,24.3161,24.224,24.3007,967100.0
2011-08-29 12:30:00,31.67,31.77,31.63,31.75,1114600.0,24.3007,24.3775,24.27,24.3621,1114600.0
2011-08-29 13:00:00,31.74,31.82,31.74,31.78,600100.0,24.3544,24.4158,24.3544,24.3851,600100.0
2011-08-29 13:30:00,31.78,31.78,31.68,31.71,591500.0,24.3851,24.3851,24.3084,24.3314,591500.0
2011-08-29 14:00:00,31.71,31.83,31.69,31.82,1332000.0,24.3314,24.4235,24.3161,24.4158,1332000.0
2011-08-29 14:30:00,31.82,31.87,31.78,31.8,647900.0,24.4158,24.4542,24.3851,24.4005,647900.0
2011-08-29 15:00:00,31.81,31.9,31.8,31.89,2237700.0,24.4081,24.4772,24.4005,24.4695,2237700.0
2011-08-29 15:30:00,31.89,31.94,31.86,31.92,3460400.0,24.4695,24.5079,24.4465,24.4925,3460400.0
2011-08-30 09:30:00,31.84,31.92,31.7,31.8,2633200.0,24.4312,24.4925,24.3237,24.4005,2633200.0
2011-08-30 10:00:00,31.81,31.81,31.56,31.8,4219300.0,24.4081,24.4081,24.2163,24.4005,4219300.0
2011-08-30 10:30:00,31.8,31.88,31.75,31.84,1923100.0,24.4005,24.4619,24.3621,24.4312,1923100.0
2011-08-30 11:00:00,31.84,32.07,31.81,32.04,1281000.0,24.4312,24.6076,24.4081,24.5846,1281000.0
2011-08-30 11:30:00,32.03,32.24,32.0,32.16,1430000.0,24.577,24.7381,24.5539,24.6767,1430000.0
2011-08-30 12:00:00,32.16,32.17,32.04,32.04,883700.0,24.6767,24.6844,24.5846,24.5846,883700.0
2011-08-30 12:30:00,32.04,32.06,31.85,31.87,967900.0,24.5846,24.6,24.4388,24.4542,967900.0
2011-08-30 13:00:00,31.88,31.99,31.84,31.95,1014600.0,24.4619,24.5463,24.4312,24.5156,1014600.0
2011-08-30 13:30:00,31.94,31.97,31.85,31.93,903500.0,24.5079,24.5309,24.4388,24.5002,903500.0
2011-08-30 14:00:00,31.93,32.15,31.87,32.15,1756500.0,24.5002,24.669,24.4542,24.669,1756500.0
2011-08-30 14:30:00,32.15,32.21,32.07,32.2,1323700.0,24.669,24.7151,24.6076,24.7074,1323700.0
2011-08-30 15:00:00,32.2,32.21,32.13,32.21,1323400.0,24.7074,24.7151,24.6537,24.7151,1323400.0
2011-08-30 15:30:00,32.21,32.41,32.17,32.18,5231700.0,24.7151,24.8685,24.6844,24.692,5231700.0
2011-08-31 09:30:00,32.47,32.86,32.44,32.77,5781900.0,24.9146,25.2138,24.8915,25.1448,5781900.0
2011-08-31 10:00:00,32.78,32.89,32.76,32.85,6021000.0,25.1524,25.2368,25.1371,25.2061,6021000.0
2011-08-31 10:30:00,32.85,32.89,32.71,32.72,2090100.0,25.2061,25.2368,25.0987,25.1064,2090100.0
2011-08-31 11:00:00,32.72,32.76,32.55,32.62,2194500.0,25.1064,25.1371,24.976,25.0297,2194500.0
2011-08-31 11:30:00,32.61,32.67,32.48,32.48,1440700.0,25.022,25.068,24.9222,24.9222,1440700.0
2011-08-31 12:00:00,32.48,32.65,32.47,32.61,937600.0,24.9222,25.0527,24.9146,25.022,937600.0
2011-08-31 12:30:00,32.6,32.73,32.58,32.72,532700.0,25.0143,25.1141,24.999,25.1064,532700.0
2011-08-31 13:00:00,32.73,32.76,32.56,32.59,1166100.0,25.1141,25.1371,24.9836,25.0066,1166100.0
2011-08-31 13:30:00,32.6,32.63,32.42,32.44,781000.0,25.0143,25.0373,24.8762,24.8915,781000.0
2011-08-31 14:00:00,32.44,32.48,32.36,32.46,1471300.0,24.8915,24.9222,24.8302,24.9069,1471300.0
2011-08-31 14:30:00,32.46,32.47,32.17,32.29,2584600.0,24.9069,24.9146,24.6844,24.7765,2584600.0
2011-08-31 15:00:00,32.29,32.4,32.12,32.28,2448800.0,24.7765,24.8609,24.646,24.7688,2448800.0
2011-08-31 15:30:00,32.28,32.54,32.27,32.4,4095000.0,24.7688,24.9683,24.7611,24.8609,4095000.0
2011-09-01 09:30:00,32.43,32.48,32.14,32.22,2339300.0,24.8839,24.9222,24.6614,24.7227,2339300.0
2011-09-01 10:00:00,32.22,32.78,32.17,32.49,8562500.0,24.7227,25.1524,24.6844,24.9299,8562500.0
2011-09-01 10:30:00,32.49,32.51,32.31,32.36,2347000.0,24.9299,24.9453,24.7918,24.8302,2347000.0
2011-09-01 11:00:00,32.37,32.4,32.12,32.31,5914400.0,24.8378,24.8609,24.646,24.7918,5914400.0
2011-09-01 11:30:00,32.31,32.38,32.24,32.36,685500.0,24.7918,24.8455,24.7381,24.8302,685500.0
2011-09-01 12:00:00,32.36,32.37,32.22,32.35,851400.0,24.8302,24.8378,24.7227,24.8225,851400.0
2011-09-01 12:30:00,32.35,32.38,32.17,32.18,658200.0,24.8225,24.8455,24.6844,24.692,658200.0
2011-09-01 13:00:00,32.18,32.21,32.09,32.18,1036300.0,24.692,24.7151,24.623,24.692,1036300.0
2011-09-01 13:30:00,32.17,32.18,31.95,31.97,2240600.0,24.6844,24.692,24.5156,24.5309,2240600.0
2011-09-01 14:00:00,31.98,32.0,31.84,31.92,1589600.0,24.5386,24.5539,24.4312,24.4925,1589600.0
2011-09-01 14:30:00,31.92,32.07,31.92,31.97,1247200.0,24.4925,24.6076,24.4925,24.5309,1247200.0
2011-09-01 15:00:00,31.98,32.02,31.86,31.95,3672800.0,24.5386,24.5693,24.4465,24.5156,3672800.0
2011-09-01 15:30:00,31.96,31.96,31.85,31.88,3646200.0,24.5232,24.5232,24.4388,24.4619,3646200.0
2011-09-02 09:30:00,31.11,31.22,30.85,31.05,6054200.0,23.871,23.9554,23.6715,23.825,6054200.0
2011-09-02 10:00:00,31.05,31.22,31.02,31.13,2993800.0,23.825,23.9554,23.802,23.8864,2993800.0
2011-09-02 10:30:00,31.12,31.15,30.97,31.14,2689300.0,23.8787,23.9017,23.7636,23.894,2689300.0
2011-09-02 11:00:00,31.14,31.27,31.1,31.22,1297800.0,23.894,23.9938,23.8634,23.9554,1297800.0
2011-09-02 11:30:00,31.22,31.3,31.13,31.13,1462300.0,23.9554,24.0168,23.8864,23.8864,1462300.0
2011-09-02 12:00:00,31.14,31.25,31.1,31.11,760700.0,23.894,23.9785,23.8634,23.871,760700.0
2011-09-02 12:30:00,31.11,31.13,31.08,31.11,1142600.0,23.871,23.8864,23.848,23.871,1142600.0
2011-09-02 13:00:00,31.11,31.13,30.95,30.98,1315500.0,23.871,23.8864,23.7483,23.7713,1315500.0
2011-09-02 13:30:00,30.98,31.04,30.94,31.01,946600.0,23.7713,23.8173,23.7406,23.7943,946600.0
2011-09-02 14:00:00,31.01,31.03,30.84,30.86,1883600.0,23.7943,23.8096,23.6639,23.6792,1883600.0
2011-09-02 14:30:00,30.86,30.87,30.73,30.81,1579900.0,23.6792,23.6869,23.5794,23.6408,1579900.0
2011-09-02 15:00:00,30.81,30.86,30.74,30.83,2349100.0,23.6408,23.6792,23.5871,23.6562,2349100.0
2011-09-02 15:30:00,30.83,31.0,30.81,30.89,4186200.0,23.6562,23.7866,23.6408,23.7022,4186200.0
2011-09-06 09:30:00,29.99,30.07,29.82,30.01,2752500.0,23.0116,23.073,22.8812,23.027,2752500.0
2011-09-06 10:00:00,30.02,30.16,29.82,29.85,3608800.0,23.0347,23.1421,22.8812,22.9042,3608800.0
2011-09-06 10:30:00,29.84,30.0,29.75,29.99,2209800.0,22.8965,23.0193,22.8275,23.0116,2209800.0
2011-09-06 11:00:00,29.99,30.21,29.94,30.19,2136700.0,23.0116,23.1804,22.9733,23.1651,2136700.0
2011-09-06 11:30:00,30.19,30.25,30.08,30.18,1161100.0,23.1651,23.2111,23.0807,23.1574,1161100.0
2011-09-06 12:00:00,30.18,30.3,30.14,30.24,1617300.0,23.1574,23.2495,23.1267,23.2035,1617300.0
2011-09-06 12:30:00,30.23,30.24,30.17,30.21,405100.0,23.1958,23.2035,23.1498,23.1804,405100.0
2011-09-06 13:00:00,30.22,30.35,30.2,30.28,1354800.0,23.1881,23.2879,23.1728,23.2342,1354800.0
2011-09-06 13:30:00,30.27,30.42,30.2,30.36,668300.0,23.2265,23.3416,23.1728,23.2955,668300.0
2011-09-06 14:00:00,30.35,30.56,30.34,30.49,1342400.0,23.2879,23.449,23.2802,23.3953,1342400.0
2011-09-06 14:30:00,30.49,30.5,30.3,30.31,1348800.0,23.3953,23.403,23.2495,23.2572,1348800.0
2011-09-06 15:00:00,30.31,30.32,30.17,30.23,1545200.0,23.2572,23.2649,23.1498,23.1958,1545200.0
2011-09-06 15:30:00,30.23,30.6,30.19,30.55,4863500.0,23.1958,23.4797,23.1651,23.4413,4863500.0
2011-09-07 09:30:00,31.08,31.15,30.95,31.14,3384000.0,23.848,23.9017,23.7483,23.894,3384000.0
2011-09-07 10:00:00,31.14,31.25,31.06,31.06,3062200.0,23.894,23.9785,23.8327,23.8327,3062200.0
2011-09-07 10:30:00,31.06,31.15,31.02,31.03,3051600.0,23.8327,23.9017,23.802,23.8096,3051600.0
2011-09-07 11:00:00,31.03,31.25,31.01,31.22,2174300.0,23.8096,23.9785,23.7943,23.9554,2174300.0
2011-09-07 11:30:00,31.23,31.24,31.18,31.19,894800.0,23.9631,23.9708,23.9247,23.9324,894800.0
2011-09-07 12:00:00,31.2,31.22,31.15,31.19,1471300.0,23.9401,23.9554,23.9017,23.9324,1471300.0
2011-09-07 12:30:00,31.19,31.28,31.19,31.23,1169400.0,23.9324,24.0015,23.9324,23.9631,1169400.0
2011-09-07 13:00:00,31.23,31.34,31.22,31.33,1044300.0,23.9631,24.0475,23.9554,24.0398,1044300.0
2011-09-07 13:30:00,31.33,31.36,31.25,31.35,1139000.0,24.0398,24.0629,23.9785,24.0552,1139000.0
2011-09-07 14:00:00,31.35,31.44,31.32,31.42,2148400.0,24.0552,24.1242,24.0322,24.1089,2148400.0
2011-09-07 14:30:00,31.43,31.51,31.42,31.5,858000.0,24.1166,24.178,24.1089,24.1703,858000.0
2011-09-07 15:00:00,31.49,31.5,31.38,31.44,1656600.0,24.1626,24.1703,24.0782,24.1242,1656600.0
2011-09-07 15:30:00,31.44,31.49,31.35,31.47,3066900.0,24.1242,24.1626,24.0552,24.1473,3066900.0
2011-09-08 09:30:00,31.12,31.36,31.11,31.19,1688300.0,23.8787,24.0629,23.871,23.9324,1688300.0
2011-09-08 10:00:00,31.18,31.33,31.1,31.26,1040300.0,23.9247,24.0398,23.8634,23.9861,1040300.0
2011-09-08 10:30:00,31.26,31.49,31.26,31.47,1618400.0,23.9861,24.1626,23.9861,24.1473,1618400.0
2011-09-08 11:00:00,31.47,31.56,31.39,31.39,1240300.0,24.1473,24.2163,24.0859,24.0859,1240300.0
2011-09-08 11:30:00,31.39,31.43,31.21,31.23,3512100.0,24.0859,24.1166,23.9478,23.9631,3512100.0
2011-09-08 12:00:00,31.23,31.27,31.13,31.19,851800.0,23.9631,23.9938,23.8864,23.9324,851800.0
2011-09-08 12:30:00,31.19,31.3,31.12,31.29,1444000.0,23.9324,24.0168,23.8787,24.0091,1444000.0
2011-09-08 13:00:00,31.29,31.31,31.2,31.23,635700.0,24.0091,24.0245,23.9401,23.9631,635700.0
2011-09-08 13:30:00,31.23,31.3,30.94,31.01,1985600.0,23.9631,24.0168,23.7406,23.7943,1985600.0
2011-09-08 14:00:00,31.01,31.11,30.94,30.99,1721300.0,23.7943,23.871,23.7406,23.7789,1721300.0
2011-09-08 14:30:00,30.99,31.1,30.95,31.05,796600.0,23.7789,23.8634,23.7483,23.825,796600.0
2011-09-08 15:00:00,31.05,31.05,30.88,31.03,3829200.0,23.825,23.825,23.6945,23.8096,3829200.0
2011-09-08 15:30:00,31.04,31.12,30.98,31.01,3544100.0,23.8173,23.8787,23.7713,23.7943,3544100.0
2011-09-09 09:30:00,30.64,30.64,30.41,30.55,3469300.0,23.5104,23.5104,23.3339,23.4413,3469300.0
2011-09-09 10:00:00,30.55,30.7,30.47,30.7,3453100.0,23.4413,23.5564,23.3799,23.5564,3453100.0
2011-09-09 10:30:00,30.71,30.77,30.61,30.64,2313500.0,23.5641,23.6101,23.4874,23.5104,2313500.0
2011-09-09 11:00:00,30.64,30.79,30.27,30.29,3485700.0,23.5104,23.6255,23.2265,23.2418,3485700.0
2011-09-09 11:30:00,30.28,30.4,30.07,30.17,1942200.0,23.2342,23.3262,23.073,23.1498,1942200.0
2011-09-09 12:00:00,30.17,30.22,30.07,30.14,1862600.0,23.1498,23.1881,23.073,23.1267,1862600.0
2011-09-09 12:30:00,30.14,30.27,30.01,30.24,1892600.0,23.1267,23.2265,23.027,23.2035,1892600.0
2011-09-09 13:00:00,30.24,30.39,30.15,30.28,1723800.0,23.2035,23.3186,23.1344,23.2342,1723800.0
2011-09-09 13:30:00,30.28,30.28,30.11,30.18,990800.0,23.2342,23.2342,23.1037,23.1574,990800.0
2011-09-09 14:00:00,30.18,30.23,30.06,30.07,1008400.0,23.1574,23.1958,23.0654,23.073,1008400.0
2011-09-09 14:30:00,30.08,30.19,30.01,30.04,1701100.0,23.0807,23.1651,23.027,23.05,1701100.0
2011-09-09 15:00:00,30.04,30.12,29.99,30.01,2280300.0,23.05,23.1114,23.0116,23.027,2280300.0
2011-09-09 15:30:00,30.0,30.28,30.0,30.2,5262400.0,23.0193,23.2342,23.0193,23.1728,5262400.0
2011-09-12 09:30:00,29.74,30.22,29.72,30.16,5024200.0,22.8198,23.1881,22.8045,23.1421,5024200.0
2011-09-12 10:00:00,30.15,30.23,29.84,29.85,2711700.0,23.1344,23.1958,22.8965,22.9042,2711700.0
2011-09-12 10:30:00,29.85,29.91,29.7,29.71,2185500.0,22.9042,22.9503,22.7891,22.7968,2185500.0
2011-09-12 11:00:00,29.71,29.92,29.68,29.9,3195600.0,22.7968,22.9579,22.7738,22.9426,3195600.0
2011-09-12 11:30:00,29.89,29.97,29.77,29.78,1324400.0,22.9349,22.9963,22.8428,22.8505,1324400.0
2011-09-12 12:00:00,29.77,29.83,29.66,29.78,1101900.0,22.8428,22.8889,22.7584,22.8505,1101900.0
2011-09-12 12:30:00,29.78,29.79,29.61,29.7,888500.0,22.8505,22.8582,22.7201,22.7891,888500.0
2011-09-12 13:00:00,29.71,29.8,29.63,29.63,784100.0,22.7968,22.8659,22.7354,22.7354,784100.0
2011-09-12 13:30:00,29.63,29.68,29.51,29.67,1044900.0,22.7354,22.7738,22.6433,22.7661,1044900.0
2011-09-12 14:00:00,29.67,29.67,29.49,29.59,1261400.0,22.7661,22.7661,22.628,22.7047,1261400.0
2011-09-12 14:30:00,29.59,29.94,29.56,29.7,2579800.0,22.7047,22.9733,22.6817,22.7891,2579800.0
2011-09-12 15:00:00,29.7,29.85,29.61,29.84,1638200.0,22.7891,22.9042,22.7201,22.8965,1638200.0
2011-09-12 15:30:00,29.84,30.27,29.83,30.24,5229600.0,22.8965,23.2265,22.8889,23.2035,5229600.0
2011-09-13 09:30:00,30.35,30.76,30.17,30.71,6857900.0,23.2879,23.6025,23.1498,23.5641,6857900.0
2011-09-13 10:00:00,30.72,31.01,30.72,30.88,9108500.0,23.5718,23.7943,23.5718,23.6945,9108500.0
2011-09-13 10:30:00,30.88,30.93,30.61,30.67,4273800.0,23.6945,23.7329,23.4874,23.5334,4273800.0
2011-09-13 11:00:00,30.66,30.7,30.5,30.57,2214400.0,23.5257,23.5564,23.403,23.4567,2214400.0
2011-09-13 11:30:00,30.57,30.72,30.51,30.62,1708000.0,23.4567,23.5718,23.4106,23.495,1708000.0
2011-09-13 12:00:00,30.62,30.71,30.49,30.66,1506500.0,23.495,23.5641,23.3953,23.5257,1506500.0
2011-09-13 12:30:00,30.67,30.74,30.61,30.7,565700.0,23.5334,23.5871,23.4874,23.5564,565700.0
2011-09-13 13:00:00,30.7,30.79,30.7,30.73,1143400.0,23.5564,23.6255,23.5564,23.5794,1143400.0
2011-09-13 13:30:00,30.73,30.84,30.67,30.77,1453600.0,23.5794,23.6639,23.5334,23.6101,1453600.0
2011-09-13 14:00:00,30.76,30.92,30.72,30.92,1182500.0,23.6025,23.7252,23.5718,23.7252,1182500.0
2011-09-13 14:30:00,30.92,30.93,30.7,30.75,2673800.0,23.7252,23.7329,23.5564,23.5948,2673800.0
2011-09-13 15:00:00,30.76,30.82,30.58,30.76,2526200.0,23.6025,23.6485,23.4644,23.6025,2526200.0
2011-09-13 15:30:00,30.76,30.9,30.75,30.81,4565300.0,23.6025,23.7099,23.5948,23.6408,4565300.0
2011-09-14 09:30:00,30.93,31.05,30.68,30.69,3012200.0,23.7329,23.825,23.5411,23.5488,3012200.0
2011-09-14 10:00:00,30.69,30.74,30.34,30.56,4448400.0,23.5488,23.5871,23.2802,23.449,4448400.0
2011-09-14 10:30:00,30.55,30.65,30.46,30.63,2002000.0,23.4413,23.5181,23.3723,23.5027,2002000.0
2011-09-14 11:00:00,30.62,30.87,30.56,30.87,1779600.0,23.495,23.6869,23.449,23.6869,1779600.0
2011-09-14 11:30:00,30.86,30.96,30.79,30.96,2359400.0,23.6792,23.7559,23.6255,23.7559,2359400.0
2011-09-14 12:00:00,30.97,30.99,30.88,30.95,1819300.0,23.7636,23.7789,23.6945,23.7483,1819300.0
2011-09-14 12:30:00,30.96,31.1,30.94,31.02,1425400.0,23.7559,23.8634,23.7406,23.802,1425400.0
2011-09-14 13:00:00,31.02,31.14,31.02,31.1,1891300.0,23.802,23.894,23.802,23.8634,1891300.0
2011-09-14 13:30:00,31.1,31.35,31.1,31.22,2606800.0,23.8634,24.0552,23.8634,23.9554,2606800.0
2011-09-14 14:00:00,31.22,31.56,31.22,31.48,2743100.0,23.9554,24.2163,23.9554,24.1549,2743100.0
2011-09-14 14:30:00,31.49,31.55,31.42,31.53,1174900.0,24.1626,24.2086,24.1089,24.1933,1174900.0
2011-09-14 15:00:00,31.53,31.75,31.53,31.7,2167300.0,24.1933,24.3621,24.1933,24.3237,2167300.0
2011-09-14 15:30:00,31.7,31.79,31.33,31.34,6495600.0,24.3237,24.3928,24.0398,24.0475,6495600.0
2011-09-15 09:30:00,31.68,31.83,31.62,31.73,2711000.0,24.3084,24.4235,24.2624,24.3468,2711000.0
2011-09-15 10:00:00,31.73,31.98,31.6,31.65,7401100.0,24.3468,24.5386,24.247,24.2854,7401100.0
2011-09-15 10:30:00,31.65,31.68,31.53,31.58,1516400.0,24.2854,24.3084,24.1933,24.2317,1516400.0
2011-09-15 11:00:00,31.58,31.74,31.52,31.7,1282100.0,24.2317,24.3544,24.1856,24.3237,1282100.0
2011-09-15 11:30:00,31.71,31.87,31.7,31.82,1798600.0,24.3314,24.4542,24.3237,24.4158,1798600.0
2011-09-15 12:00:00,31.81,31.87,31.76,31.79,1075800.0,24.4081,24.4542,24.3698,24.3928,1075800.0
2011-09-15 12:30:00,31.79,31.87,31.78,31.82,680200.0,24.3928,24.4542,24.3851,24.4158,680200.0
2011-09-15 13:00:00,31.83,31.87,31.79,31.79,742700.0,24.4235,24.4542,24.3928,24.3928,742700.0
2011-09-15 13:30:00,31.79,31.82,31.71,31.81,750800.0,24.3928,24.4158,24.3314,24.4081,750800.0
2011-09-15 14:00:00,31.81,31.98,31.81,31.88,2830500.0,24.4081,24.5386,24.4081,24.4619,2830500.0
2011-09-15 14:30:00,31.89,31.98,31.86,31.95,1569100.0,24.4695,24.5386,24.4465,24.5156,1569100.0
2011-09-15 15:00:00,31.96,32.0,31.81,31.84,1725500.0,24.5232,24.5539,24.4081,24.4312,1725500.0
2011-09-15 15:30:00,31.84,32.0,31.83,31.98,3707000.0,24.4312,24.5539,24.4235,24.5386,3707000.0
2011-09-16 09:30:00,31.92,32.15,31.89,31.95,6473700.0,24.6289,24.8064,24.6058,24.652,6473700.0
2011-09-16 10:00:00,31.95,32.2,31.87,31.88,4223600.0,24.652,24.8449,24.5903,24.598,4223600.0
2011-09-16 10:30:00,31.87,31.92,31.64,31.74,4456600.0,24.5903,24.6289,24.4129,24.49,4456600.0
2011-09-16 11:00:00,31.74,31.86,31.71,31.79,1294700.0,24.49,24.5826,24.4669,24.5286,1294700.0
2011-09-16 11:30:00,31.78,31.95,31.7,31.93,699700.0,24.5209,24.652,24.4592,24.6366,699700.0
2011-09-16 12:00:00,31.93,32.0,31.87,31.97,685500.0,24.6366,24.6906,24.5903,24.6675,685500.0
2011-09-16 12:30:00,31.97,32.1,31.96,32.03,543300.0,24.6675,24.7678,24.6598,24.7138,543300.0
2011-09-16 13:00:00,32.03,32.04,31.94,31.97,1076300.0,24.7138,24.7215,24.6443,24.6675,1076300.0
2011-09-16 13:30:00,31.97,31.97,31.84,31.89,988300.0,24.6675,24.6675,24.5672,24.6058,988300.0
2011-09-16 14:00:00,31.89,31.95,31.83,31.84,1159000.0,24.6058,24.652,24.5595,24.5672,1159000.0
2011-09-16 14:30:00,31.83,31.96,31.83,31.95,1104100.0,24.5595,24.6598,24.5595,24.652,1104100.0
2011-09-16 15:00:00,31.96,31.96,31.8,31.8,2039000.0,24.6598,24.6598,24.5363,24.5363,2039000.0
2011-09-16 15:30:00,31.8,31.97,31.79,31.95,3979800.0,24.5363,24.6675,24.5286,24.652,3979800.0
2011-09-19 09:30:00,31.49,31.49,31.17,31.23,4888500.0,24.2971,24.2971,24.0502,24.0965,4888500.0
2011-09-19 10:00:00,31.22,31.34,31.16,31.27,2184200.0,24.0888,24.1814,24.0425,24.1274,2184200.0
2011-09-19 10:30:00,31.27,31.33,31.19,31.23,1839300.0,24.1274,24.1737,24.0656,24.0965,1839300.0
2011-09-19 11:00:00,31.22,31.37,31.21,31.33,1303600.0,24.0888,24.2045,24.0811,24.1737,1303600.0
2011-09-19 11:30:00,31.32,31.56,31.29,31.43,1726300.0,24.166,24.3511,24.1428,24.2508,1726300.0
2011-09-19 12:00:00,31.44,31.48,31.33,31.33,619700.0,24.2585,24.2894,24.1737,24.1737,619700.0
2011-09-19 12:30:00,31.33,31.34,31.21,31.23,920100.0,24.1737,24.1814,24.0811,24.0965,920100.0
2011-09-19 13:00:00,31.23,31.27,31.17,31.24,1111300.0,24.0965,24.1274,24.0502,24.1042,1111300.0
2011-09-19 13:30:00,31.24,31.33,31.21,31.32,998000.0,24.1042,24.1737,24.0811,24.166,998000.0
2011-09-19 14:00:00,31.31,31.43,31.25,31.38,1050800.0,24.1582,24.2508,24.1119,24.2122,1050800.0
2011-09-19 14:30:00,31.37,31.56,31.36,31.4,898400.0,24.2045,24.3511,24.1968,24.2277,898400.0
2011-09-19 15:00:00,31.41,31.74,31.34,31.69,3685100.0,24.2354,24.49,24.1814,24.4514,3685100.0
2011-09-19 15:30:00,31.7,31.81,31.63,31.66,3120700.0,24.4592,24.544,24.4051,24.4283,3120700.0
2011-09-20 09:30:00,31.82,31.85,31.45,31.54,3070100.0,24.5517,24.5749,24.2663,24.3357,3070100.0
2011-09-20 10:00:00,31.54,31.71,31.44,31.68,3442600.0,24.3357,24.4669,24.2585,24.4437,3442600.0
2011-09-20 10:30:00,31.68,31.91,31.66,31.88,2102000.0,24.4437,24.6212,24.4283,24.598,2102000.0
2011-09-20 11:00:00,31.88,32.04,31.88,31.94,2459900.0,24.598,24.7215,24.598,24.6443,2459900.0
2011-09-20 11:30:00,31.95,31.95,31.8,31.88,1039000.0,24.652,24.652,24.5363,24.598,1039000.0
2011-09-20 12:00:00,31.88,31.88,31.69,31.74,1245700.0,24.598,24.598,24.4514,24.49,1245700.0
2011-09-20 12:30:00,31.73,31.82,31.65,31.79,592100.0,24.4823,24.5517,24.4206,24.5286,592100.0
2011-09-20 13:00:00,31.79,31.86,31.79,31.83,721200.0,24.5286,24.5826,24.5286,24.5595,721200.0
2011-09-20 13:30:00,31.83,31.85,31.74,31.79,391000.0,24.5595,24.5749,24.49,24.5286,391000.0
2011-09-20 14:00:00,31.8,31.91,31.76,31.85,488400.0,24.5363,24.6212,24.5054,24.5749,488400.0
2011-09-20 14:30:00,31.85,31.88,31.66,31.71,1965900.0,24.5749,24.598,24.4283,24.4669,1965900.0
2011-09-20 15:00:00,31.71,31.75,31.46,31.5,3504000.0,24.4669,24.4977,24.274,24.3048,3504000.0
2011-09-20 15:30:00,31.49,31.62,31.41,31.45,2943600.0,24.2971,24.3974,24.2354,24.2663,2943600.0
2011-09-21 09:30:00,31.36,31.4,31.1,31.27,2709600.0,24.1968,24.2277,23.9962,24.1274,2709600.0
2011-09-21 10:00:00,31.28,31.35,31.07,31.14,2413000.0,24.1351,24.1891,23.9731,24.0271,2413000.0
2011-09-21 10:30:00,31.13,31.17,30.93,30.99,1936000.0,24.0194,24.0502,23.865,23.9113,1936000.0
2011-09-21 11:00:00,30.99,31.03,30.89,30.97,1217100.0,23.9113,23.9422,23.8342,23.8959,1217100.0
2011-09-21 11:30:00,30.97,31.08,30.95,31.01,885300.0,23.8959,23.9808,23.8805,23.9268,885300.0
2011-09-21 12:00:00,31.01,31.05,30.89,30.9,2977100.0,23.9268,23.9576,23.8342,23.8419,2977100.0
2011-09-21 12:30:00,30.9,31.02,30.86,30.94,3035100.0,23.8419,23.9345,23.811,23.8728,3035100.0
2011-09-21 13:00:00,30.94,31.02,30.89,31.0,1430200.0,23.8728,23.9345,23.8342,23.919,1430200.0
2011-09-21 13:30:00,31.0,31.02,30.95,30.96,968200.0,23.919,23.9345,23.8805,23.8882,968200.0
2011-09-21 14:00:00,30.96,31.18,30.77,30.93,2337500.0,23.8882,24.0579,23.7416,23.865,2337500.0
2011-09-21 14:30:00,30.94,31.03,30.64,30.76,5739700.0,23.8728,23.9422,23.6413,23.7339,5739700.0
2011-09-21 15:00:00,30.75,30.94,30.67,30.68,3871100.0,23.7261,23.8728,23.6644,23.6721,3871100.0
2011-09-21 15:30:00,30.69,30.72,30.16,30.16,8764600.0,23.6799,23.703,23.2709,23.2709,8764600.0
2011-09-22 09:30:00,29.32,29.32,28.92,28.94,4026300.0,22.6228,22.6228,22.3142,22.3296,4026300.0
2011-09-22 10:00:00,28.94,29.46,28.93,29.19,5128800.0,22.3296,22.7308,22.3219,22.5225,5128800.0
2011-09-22 10:30:00,29.19,29.37,29.14,29.16,2929800.0,22.5225,22.6614,22.4839,22.4993,2929800.0
2011-09-22 11:00:00,29.16,29.22,29.07,29.11,2074400.0,22.4993,22.5456,22.4299,22.4608,2074400.0
2011-09-22 11:30:00,29.1,29.24,29.03,29.03,1966600.0,22.453,22.5611,22.399,22.399,1966600.0
2011-09-22 12:00:00,29.04,29.07,28.92,29.0,2267000.0,22.4067,22.4299,22.3142,22.3759,2267000.0
2011-09-22 12:30:00,28.99,29.22,28.99,29.22,1993800.0,22.3682,22.5456,22.3682,22.5456,1993800.0
2011-09-22 13:00:00,29.22,29.24,28.98,29.05,2004700.0,22.5456,22.5611,22.3604,22.4145,2004700.0
2011-09-22 13:30:00,29.05,29.11,28.85,28.85,2709900.0,22.4145,22.4608,22.2601,22.2601,2709900.0
2011-09-22 14:00:00,28.86,29.21,28.81,29.11,5295300.0,22.2679,22.5379,22.2293,22.4608,5295300.0
2011-09-22 14:30:00,29.1,29.12,28.88,28.88,3253800.0,22.453,22.4685,22.2833,22.2833,3253800.0
2011-09-22 15:00:00,28.87,28.91,28.65,28.77,3946300.0,22.2756,22.3064,22.1058,22.1984,3946300.0
2011-09-22 15:30:00,28.78,29.15,28.71,29.04,10180400.0,22.2061,22.4916,22.1521,22.4067,10180400.0
2011-09-23 09:30:00,28.86,29.43,28.86,29.34,8868000.0,22.2679,22.7077,22.2679,22.6382,8868000.0
2011-09-23 10:00:00,29.34,29.36,29.04,29.2,4085400.0,22.6382,22.6537,22.4067,22.5302,4085400.0
2011-09-23 10:30:00,29.2,29.46,29.19,29.4,3614800.0,22.5302,22.7308,22.5225,22.6845,3614800.0
2011-09-23 11:00:00,29.4,29.59,29.34,29.53,2908900.0,22.6845,22.8311,22.6382,22.7848,2908900.0
2011-09-23 11:30:00,29.54,29.54,29.29,29.39,1950000.0,22.7925,22.7925,22.5996,22.6768,1950000.0
2011-09-23 12:00:00,29.39,29.42,29.24,29.28,858700.0,22.6768,22.6999,22.5611,22.5919,858700.0
2011-09-23 12:30:00,29.28,29.39,29.14,29.21,2529800.0,22.5919,22.6768,22.4839,22.5379,2529800.0
2011-09-23 13:00:00,29.21,29.27,29.09,29.17,2028400.0,22.5379,22.5842,22.4453,22.5071,2028400.0
2011-09-23 13:30:00,29.17,29.43,29.16,29.4,1736400.0,22.5071,22.7077,22.4993,22.6845,1736400.0
2011-09-23 14:00:00,29.4,29.44,29.15,29.17,2144800.0,22.6845,22.7154,22.4916,22.5071,2144800.0
2011-09-23 14:30:00,29.17,29.28,29.11,29.12,1963100.0,22.5071,22.5919,22.4608,22.4685,1963100.0
2011-09-23 15:00:00,29.13,29.33,29.11,29.33,2410600.0,22.4762,22.6305,22.4608,22.6305,2410600.0
2011-09-23 15:30:00,29.33,29.41,29.21,29.31,4647800.0,22.6305,22.6922,22.5379,22.6151,4647800.0
2011-09-26 09:30:00,29.62,29.73,29.37,29.37,2722800.0,22.8543,22.9391,22.6614,22.6614,2722800.0
2011-09-26 10:00:00,29.37,29.44,29.18,29.37,2757400.0,22.6614,22.7154,22.5148,22.6614,2757400.0
2011-09-26 10:30:00,29.37,29.49,29.15,29.47,3108400.0,22.6614,22.754,22.4916,22.7385,3108400.0
2011-09-26 11:00:00,29.46,29.68,29.45,29.67,2021500.0,22.7308,22.9006,22.7231,22.8928,2021500.0
2011-09-26 11:30:00,29.68,29.84,29.58,29.81,1908900.0,22.9006,23.024,22.8234,23.0009,1908900.0
2011-09-26 12:00:00,29.82,29.83,29.65,29.71,1073100.0,23.0086,23.0163,22.8774,22.9237,1073100.0
2011-09-26 12:30:00,29.72,29.75,29.53,29.61,804700.0,22.9314,22.9546,22.7848,22.8465,804700.0
2011-09-26 13:00:00,29.6,29.6,29.45,29.52,1276500.0,22.8388,22.8388,22.7231,22.7771,1276500.0
2011-09-26 13:30:00,29.51,29.6,29.43,29.56,1510800.0,22.7694,22.8388,22.7077,22.808,1510800.0
2011-09-26 14:00:00,29.57,29.77,29.54,29.65,1763900.0,22.8157,22.97,22.7925,22.8774,1763900.0
2011-09-26 14:30:00,29.65,29.81,29.61,29.76,1480800.0,22.8774,23.0009,22.8465,22.9623,1480800.0
2011-09-26 15:00:00,29.77,29.93,29.77,29.91,2451700.0,22.97,23.0935,22.97,23.078,2451700.0
2011-09-26 15:30:00,29.92,30.11,29.86,30.06,3443600.0,23.0857,23.2323,23.0394,23.1938,3443600.0
2011-09-27 09:30:00,30.79,30.97,30.62,30.94,5981100.0,23.757,23.8959,23.6258,23.8728,5981100.0
2011-09-27 10:00:00,30.92,31.01,30.74,30.93,3235800.0,23.8573,23.9268,23.7184,23.865,3235800.0
2011-09-27 10:30:00,30.93,31.06,30.83,31.06,1342800.0,23.865,23.9653,23.7879,23.9653,1342800.0
2011-09-27 11:00:00,31.06,31.07,30.94,30.96,1891200.0,23.9653,23.9731,23.8728,23.8882,1891200.0
2011-09-27 11:30:00,30.96,31.03,30.9,30.96,1385600.0,23.8882,23.9422,23.8419,23.8882,1385600.0
2011-09-27 12:00:00,30.97,31.08,30.95,31.02,1320500.0,23.8959,23.9808,23.8805,23.9345,1320500.0
2011-09-27 12:30:00,31.02,31.02,30.92,30.94,518600.0,23.9345,23.9345,23.8573,23.8728,518600.0
2011-09-27 13:00:00,30.94,31.0,30.9,30.98,456200.0,23.8728,23.919,23.8419,23.9036,456200.0
2011-09-27 13:30:00,30.98,31.07,30.92,31.05,1608400.0,23.9036,23.9731,23.8573,23.9576,1608400.0
2011-09-27 14:00:00,31.05,31.12,31.02,31.05,1145100.0,23.9576,24.0116,23.9345,23.9576,1145100.0
2011-09-27 14:30:00,31.05,31.11,31.01,31.03,1523700.0,23.9576,24.0039,23.9268,23.9422,1523700.0
2011-09-27 15:00:00,31.03,31.03,30.62,30.69,3260400.0,23.9422,23.9422,23.6258,23.6799,3260400.0
2011-09-27 15:30:00,30.68,30.76,30.38,30.57,7147300.0,23.6721,23.7339,23.4407,23.5873,7147300.0
2011-09-28 09:30:00,30.63,30.91,30.53,30.83,2487600.0,23.6336,23.8496,23.5564,23.7879,2487600.0
2011-09-28 10:00:00,30.83,30.83,30.37,30.49,2073100.0,23.7879,23.7879,23.4329,23.5255,2073100.0
2011-09-28 10:30:00,30.5,30.53,30.3,30.42,1511500.0,23.5333,23.5564,23.3789,23.4715,1511500.0
2011-09-28 11:00:00,30.42,30.46,30.28,30.45,978500.0,23.4715,23.5024,23.3635,23.4947,978500.0
2011-09-28 11:30:00,30.45,30.63,30.35,30.57,1325800.0,23.4947,23.6336,23.4175,23.5873,1325800.0
2011-09-28 12:00:00,30.57,30.6,30.39,30.51,1194900.0,23.5873,23.6104,23.4484,23.541,1194900.0
2011-09-28 12:30:00,30.5,30.51,30.33,30.49,687300.0,23.5333,23.541,23.4021,23.5255,687300.0
2011-09-28 13:00:00,30.49,30.49,30.23,30.24,955300.0,23.5255,23.5255,23.3249,23.3326,955300.0
2011-09-28 13:30:00,30.24,30.25,30.03,30.05,1646000.0,23.3326,23.3404,23.1706,23.186,1646000.0
2011-09-28 14:00:00,30.04,30.12,29.96,30.08,1164600.0,23.1783,23.2401,23.1166,23.2092,1164600.0
2011-09-28 14:30:00,30.08,30.19,30.03,30.14,1458100.0,23.2092,23.2941,23.1706,23.2555,1458100.0
2011-09-28 15:00:00,30.13,30.26,30.0,30.01,2475700.0,23.2478,23.3481,23.1475,23.1552,2475700.0
2011-09-28 15:30:00,30.02,30.04,29.76,29.81,4130300.0,23.1629,23.1783,22.9623,23.0009,4130300.0
2011-09-29 09:30:00,30.43,30.62,30.37,30.5,2254200.0,23.4792,23.6258,23.4329,23.5333,2254200.0
2011-09-29 10:00:00,30.51,30.55,30.24,30.26,2202500.0,23.541,23.5718,23.3326,23.3481,2202500.0
2011-09-29 10:30:00,30.25,30.25,30.02,30.15,1981100.0,23.3404,23.3404,23.1629,23.2632,1981100.0
2011-09-29 11:00:00,30.15,30.24,30.08,30.22,1206800.0,23.2632,23.3326,23.2092,23.3172,1206800.0
2011-09-29 11:30:00,30.23,30.37,30.2,30.28,1347800.0,23.3249,23.4329,23.3018,23.3635,1347800.0
2011-09-29 12:00:00,30.26,30.37,30.19,30.3,799100.0,23.3481,23.4329,23.2941,23.3789,799100.0
2011-09-29 12:30:00,30.29,30.29,30.04,30.19,1733100.0,23.3712,23.3712,23.1783,23.2941,1733100.0
2011-09-29 13:00:00,30.18,30.3,30.1,30.1,1057400.0,23.2863,23.3789,23.2246,23.2246,1057400.0
2011-09-29 13:30:00,30.11,30.14,29.85,29.97,1297200.0,23.2323,23.2555,23.0317,23.1243,1297200.0
2011-09-29 14:00:00,29.97,30.01,29.68,29.81,2454700.0,23.1243,23.1552,22.9006,23.0009,2454700.0
2011-09-29 14:30:00,29.81,29.89,29.66,29.8,1623300.0,23.0009,23.0626,22.8851,22.9931,1623300.0
2011-09-29 15:00:00,29.81,29.85,29.59,29.81,2565600.0,23.0009,23.0317,22.8311,23.0009,2565600.0
2011-09-29 15:30:00,29.82,30.22,29.79,30.21,4799100.0,23.0086,23.3172,22.9854,23.3095,4799100.0
2011-09-30 09:30:00,29.71,29.86,29.51,29.57,6195200.0,22.9237,23.0394,22.7694,22.8157,6195200.0
2011-09-30 10:00:00,29.57,29.87,29.54,29.76,1850600.0,22.8157,23.0472,22.7925,22.9623,1850600.0
2011-09-30 10:30:00,29.76,29.81,29.47,29.49,3269900.0,22.9623,23.0009,22.7385,22.754,3269900.0
2011-09-30 11:00:00,29.5,29.79,29.5,29.7,1455900.0,22.7617,22.9854,22.7617,22.916,1455900.0
2011-09-30 11:30:00,29.7,29.89,29.7,29.78,1917000.0,22.916,23.0626,22.916,22.9777,1917000.0
2011-09-30 12:00:00,29.78,29.83,29.67,29.72,697900.0,22.9777,23.0163,22.8928,22.9314,697900.0
2011-09-30 12:30:00,29.72,29.73,29.62,29.63,593600.0,22.9314,22.9391,22.8543,22.862,593600.0
2011-09-30 13:00:00,29.62,29.67,29.55,29.63,1858700.0,22.8543,22.8928,22.8003,22.862,1858700.0
2011-09-30 13:30:00,29.63,29.74,29.62,29.64,1041400.0,22.862,22.9469,22.8543,22.8697,1041400.0
2011-09-30 14:00:00,29.63,29.67,29.32,29.38,4526100.0,22.862,22.8928,22.6228,22.6691,4526100.0
2011-09-30 14:30:00,29.38,29.55,29.32,29.5,2551800.0,22.6691,22.8003,22.6228,22.7617,2551800.0
2011-09-30 15:00:00,29.5,29.62,29.4,29.4,2627700.0,22.7617,22.8543,22.6845,22.6845,2627700.0
2011-09-30 15:30:00,29.4,29.52,29.21,29.22,5400900.0,22.6845,22.7771,22.5379,22.5456,5400900.0
2011-10-03 09:30:00,29.0,29.14,28.92,28.96,3249400.0,22.3759,22.4839,22.3142,22.345,3249400.0
2011-10-03 10:00:00,28.96,29.51,28.93,29.26,3899200.0,22.345,22.7694,22.3219,22.5765,3899200.0
2011-10-03 10:30:00,29.26,29.28,28.96,29.06,1375800.0,22.5765,22.5919,22.345,22.4222,1375800.0
2011-10-03 11:00:00,29.05,29.28,28.96,29.21,1434500.0,22.4145,22.5919,22.345,22.5379,1434500.0
2011-10-03 11:30:00,29.21,29.3,29.1,29.23,1323700.0,22.5379,22.6074,22.453,22.5533,1323700.0
2011-10-03 12:00:00,29.24,29.25,28.94,28.98,1537400.0,22.5611,22.5688,22.3296,22.3604,1537400.0
2011-10-03 12:30:00,28.98,29.01,28.85,28.87,1180500.0,22.3604,22.3836,22.2601,22.2756,1180500.0
2011-10-03 13:00:00,28.87,28.87,28.6,28.69,1859900.0,22.2756,22.2756,22.0672,22.1367,1859900.0
2011-10-03 13:30:00,28.69,28.73,28.48,28.61,2059000.0,22.1367,22.1676,21.9747,22.075,2059000.0
2011-10-03 14:00:00,28.61,28.71,28.48,28.5,2372600.0,22.075,22.1521,21.9747,21.9901,2372600.0
2011-10-03 14:30:00,28.51,28.56,28.4,28.54,1916700.0,21.9978,22.0364,21.9129,22.021,1916700.0
2011-10-03 15:00:00,28.54,28.68,28.43,28.45,1892700.0,22.021,22.129,21.9361,21.9515,1892700.0
2011-10-03 15:30:00,28.45,28.74,28.36,28.36,5634800.0,21.9515,22.1753,21.8821,21.8821,5634800.0
2011-10-04 09:30:00,28.0,28.04,27.68,27.81,2619200.0,21.6043,21.6352,21.3574,21.4577,2619200.0
2011-10-04 10:00:00,27.81,28.21,27.67,27.99,5054300.0,21.4577,21.7663,21.3497,21.5966,5054300.0
2011-10-04 10:30:00,27.99,28.4,27.97,28.28,2538400.0,21.5966,21.9129,21.5812,21.8203,2538400.0
2011-10-04 11:00:00,28.28,28.52,28.19,28.31,2673000.0,21.8203,22.0055,21.7509,21.8435,2673000.0
2011-10-04 11:30:00,28.31,28.48,28.13,28.45,1708000.0,21.8435,21.9747,21.7046,21.9515,1708000.0
2011-10-04 12:00:00,28.46,28.66,28.45,28.45,3060100.0,21.9592,22.1135,21.9515,21.9515,3060100.0
2011-10-04 12:30:00,28.46,28.56,28.41,28.43,1087600.0,21.9592,22.0364,21.9206,21.9361,1087600.0
2011-10-04 13:00:00,28.42,28.48,28.27,28.3,1785400.0,21.9284,21.9747,21.8126,21.8358,1785400.0
2011-10-04 13:30:00,28.29,28.42,28.21,28.21,1831300.0,21.8281,21.9284,21.7663,21.7663,1831300.0
2011-10-04 14:00:00,28.22,28.33,28.06,28.19,1343800.0,21.774,21.8589,21.6506,21.7509,1343800.0
2011-10-04 14:30:00,28.19,28.33,27.99,28.02,2298700.0,21.7509,21.8589,21.5966,21.6197,2298700.0
2011-10-04 15:00:00,28.03,28.37,27.89,28.28,2304400.0,21.6274,21.8898,21.5194,21.8203,2304400.0
2011-10-04 15:30:00,28.28,29.19,28.26,29.14,5621900.0,21.8203,22.5225,21.8049,22.4839,5621900.0
2011-10-05 09:30:00,29.17,29.3,29.01,29.22,3546600.0,22.5071,22.6074,22.3836,22.5456,3546600.0
2011-10-05 10:00:00,29.22,29.55,29.19,29.42,3603800.0,22.5456,22.8003,22.5225,22.6999,3603800.0
2011-10-05 10:30:00,29.42,29.66,29.41,29.63,2038500.0,22.6999,22.8851,22.6922,22.862,2038500.0
2011-10-05 11:00:00,29.63,29.63,29.42,29.52,907200.0,22.862,22.862,22.6999,22.7771,907200.0
2011-10-05 11:30:00,29.52,29.61,29.46,29.54,830800.0,22.7771,22.8465,22.7308,22.7925,830800.0
2011-10-05 12:00:00,29.55,29.57,29.32,29.33,1641400.0,22.8003,22.8157,22.6228,22.6305,1641400.0
2011-10-05 12:30:00,29.32,29.39,29.26,29.35,1025100.0,22.6228,22.6768,22.5765,22.6459,1025100.0
2011-10-05 13:00:00,29.35,29.53,29.35,29.49,1355600.0,22.6459,22.7848,22.6459,22.754,1355600.0
2011-10-05 13:30:00,29.5,29.68,29.48,29.65,1406000.0,22.7617,22.9006,22.7462,22.8774,1406000.0
2011-10-05 14:00:00,29.66,29.69,29.56,29.62,1324400.0,22.8851,22.9083,22.808,22.8543,1324400.0
2011-10-05 14:30:00,29.62,29.71,29.45,29.63,1011500.0,22.8543,22.9237,22.7231,22.862,1011500.0
2011-10-05 15:00:00,29.64,29.71,29.51,29.63,1833900.0,22.8697,22.9237,22.7694,22.862,1833900.0
2011-10-05 15:30:00,29.63,29.89,29.63,29.79,3792400.0,22.862,23.0626,22.862,22.9854,3792400.0
2011-10-06 09:30:00,29.8,29.82,29.49,29.63,2535000.0,22.9931,23.0086,22.754,22.862,2535000.0
2011-10-06 10:00:00,29.63,30.01,29.54,29.94,2316700.0,22.862,23.1552,22.7925,23.1012,2316700.0
2011-10-06 10:30:00,29.94,30.08,29.9,29.92,1460700.0,23.1012,23.2092,23.0703,23.0857,1460700.0
2011-10-06 11:00:00,29.93,30.08,29.89,30.08,969900.0,23.0935,23.2092,23.0626,23.2092,969900.0
2011-10-06 11:30:00,30.08,30.29,30.08,30.25,1162900.0,23.2092,23.3712,23.2092,23.3404,1162900.0
2011-10-06 12:00:00,30.26,30.36,30.22,30.32,683900.0,23.3481,23.4252,23.3172,23.3944,683900.0
2011-10-06 12:30:00,30.32,30.36,30.2,30.22,843700.0,23.3944,23.4252,23.3018,23.3172,843700.0
2011-10-06 13:00:00,30.21,30.3,30.15,30.17,988400.0,23.3095,23.3789,23.2632,23.2786,988400.0
2011-10-06 13:30:00,30.17,30.24,30.1,30.21,701300.0,23.2786,23.3326,23.2246,23.3095,701300.0
2011-10-06 14:00:00,30.22,30.37,30.18,30.33,1106200.0,23.3172,23.4329,23.2863,23.4021,1106200.0
2011-10-06 14:30:00,30.33,30.34,30.2,30.27,926600.0,23.4021,23.4098,23.3018,23.3558,926600.0
2011-10-06 15:00:00,30.27,30.32,30.13,30.16,1903000.0,23.3558,23.3944,23.2478,23.2709,1903000.0
2011-10-06 15:30:00,30.15,30.45,30.15,30.42,2259700.0,23.2632,23.4947,23.2632,23.4715,2259700.0
2011-10-07 09:30:00,30.71,30.74,30.36,30.51,2944300.0,23.6953,23.7184,23.4252,23.541,2944300.0
2011-10-07 10:00:00,30.51,30.73,30.41,30.69,2330400.0,23.541,23.7107,23.4638,23.6799,2330400.0
2011-10-07 10:30:00,30.68,30.73,30.45,30.46,2949600.0,23.6721,23.7107,23.4947,23.5024,2949600.0
2011-10-07 11:00:00,30.46,30.47,30.27,30.44,1879300.0,23.5024,23.5101,23.3558,23.487,1879300.0
2011-10-07 11:30:00,30.44,30.52,30.35,30.52,977000.0,23.487,23.5487,23.4175,23.5487,977000.0
2011-10-07 12:00:00,30.52,30.54,30.16,30.29,2381800.0,23.5487,23.5641,23.2709,23.3712,2381800.0
2011-10-07 12:30:00,30.29,30.33,30.08,30.11,2161100.0,23.3712,23.4021,23.2092,23.2323,2161100.0
2011-10-07 13:00:00,30.11,30.23,30.04,30.18,1372200.0,23.2323,23.3249,23.1783,23.2863,1372200.0
2011-10-07 13:30:00,30.19,30.29,30.05,30.28,743400.0,23.2941,23.3712,23.186,23.3635,743400.0
2011-10-07 14:00:00,30.28,30.47,30.23,30.34,1409300.0,23.3635,23.5101,23.3249,23.4098,1409300.0
2011-10-07 14:30:00,30.34,30.45,30.25,30.39,2280100.0,23.4098,23.4947,23.3404,23.4484,2280100.0
2011-10-07 15:00:00,30.39,30.67,30.32,30.66,1554200.0,23.4484,23.6644,23.3944,23.6567,1554200.0
2011-10-07 15:30:00,30.65,30.68,30.22,30.28,2892000.0,23.649,23.6721,23.3172,23.3635,2892000.0
2011-10-10 09:30:00,30.9,31.12,30.76,31.11,3958400.0,23.8419,24.0116,23.7339,24.0039,3958400.0
2011-10-10 10:00:00,31.11,31.23,31.04,31.14,1872000.0,24.0039,24.0965,23.9499,24.0271,1872000.0
2011-10-10 10:30:00,31.15,31.23,31.11,31.16,1762900.0,24.0348,24.0965,24.0039,24.0425,1762900.0
2011-10-10 11:00:00,31.15,31.18,31.08,31.16,1834400.0,24.0348,24.0579,23.9808,24.0425,1834400.0
2011-10-10 11:30:00,31.16,31.2,31.13,31.19,413800.0,24.0425,24.0734,24.0194,24.0656,413800.0
2011-10-10 12:00:00,31.19,31.22,31.14,31.19,691400.0,24.0656,24.0888,24.0271,24.0656,691400.0
2011-10-10 12:30:00,31.19,31.2,31.13,31.16,208600.0,24.0656,24.0734,24.0194,24.0425,208600.0
2011-10-10 13:00:00,31.17,31.27,31.14,31.23,555000.0,24.0502,24.1274,24.0271,24.0965,555000.0
2011-10-10 13:30:00,31.22,31.23,31.16,31.19,728100.0,24.0888,24.0965,24.0425,24.0656,728100.0
2011-10-10 14:00:00,31.19,31.23,31.12,31.2,978800.0,24.0656,24.0965,24.0116,24.0734,978800.0
2011-10-10 14:30:00,31.2,31.23,31.11,31.13,828900.0,24.0734,24.0965,24.0039,24.0194,828900.0
2011-10-10 15:00:00,31.12,31.14,30.96,31.03,1444300.0,24.0116,24.0271,23.8882,23.9422,1444300.0
2011-10-10 15:30:00,31.02,31.39,30.98,31.38,3467700.0,23.9345,24.22,23.9036,24.2122,3467700.0
2011-10-11 09:30:00,31.12,31.35,31.11,31.3,1736200.0,24.0116,24.1891,24.0039,24.1505,1736200.0
2011-10-11 10:00:00,31.28,31.47,31.18,31.47,1836400.0,24.1351,24.2817,24.0579,24.2817,1836400.0
2011-10-11 10:30:00,31.47,31.56,31.39,31.42,1594700.0,24.2817,24.3511,24.22,24.2431,1594700.0
2011-10-11 11:00:00,31.42,31.46,31.33,31.37,689400.0,24.2431,24.274,24.1737,24.2045,689400.0
2011-10-11 11:30:00,31.37,31.54,31.37,31.51,567200.0,24.2045,24.3357,24.2045,24.3126,567200.0
2011-10-11 12:00:00,31.52,31.58,31.47,31.51,888000.0,24.3203,24.3666,24.2817,24.3126,888000.0
2011-10-11 12:30:00,31.51,31.53,31.36,31.46,775100.0,24.3126,24.328,24.1968,24.274,775100.0
2011-10-11 13:00:00,31.45,31.52,31.33,31.5,1216000.0,24.2663,24.3203,24.1737,24.3048,1216000.0
2011-10-11 13:30:00,31.51,31.56,31.41,31.55,908200.0,24.3126,24.3511,24.2354,24.3434,908200.0
2011-10-11 14:00:00,31.56,31.56,31.39,31.41,812800.0,24.3511,24.3511,24.22,24.2354,812800.0
2011-10-11 14:30:00,31.41,31.47,31.37,31.45,1119700.0,24.2354,24.2817,24.2045,24.2663,1119700.0
2011-10-11 15:00:00,31.45,31.58,31.45,31.45,1588400.0,24.2663,24.3666,24.2663,24.2663,1588400.0
2011-10-11 15:30:00,31.45,31.61,31.45,31.5,3059500.0,24.2663,24.3897,24.2663,24.3048,3059500.0
2011-10-12 09:30:00,31.75,31.81,31.64,31.81,2196200.0,24.4977,24.544,24.4129,24.544,2196200.0
2011-10-12 10:00:00,31.82,32.05,31.72,32.02,3402400.0,24.5517,24.7292,24.4746,24.7061,3402400.0
2011-10-12 10:30:00,32.02,32.13,31.87,31.88,1519900.0,24.7061,24.7909,24.5903,24.598,1519900.0
2011-10-12 11:00:00,31.89,32.0,31.89,31.96,1639600.0,24.6058,24.6906,24.6058,24.6598,1639600.0
2011-10-12 11:30:00,31.95,32.04,31.95,31.99,704300.0,24.652,24.7215,24.652,24.6829,704300.0
2011-10-12 12:00:00,31.99,32.03,31.94,32.0,490400.0,24.6829,24.7138,24.6443,24.6906,490400.0
2011-10-12 12:30:00,32.0,32.1,31.99,32.08,935100.0,24.6906,24.7678,24.6829,24.7524,935100.0
2011-10-12 13:00:00,32.09,32.17,32.06,32.1,1780700.0,24.7601,24.8218,24.7369,24.7678,1780700.0
2011-10-12 13:30:00,32.1,32.19,32.1,32.12,1093200.0,24.7678,24.8372,24.7678,24.7832,1093200.0
2011-10-12 14:00:00,32.12,32.23,32.09,32.15,1029800.0,24.7832,24.8681,24.7601,24.8064,1029800.0
2011-10-12 14:30:00,32.16,32.25,32.02,32.05,1568500.0,24.8141,24.8835,24.7061,24.7292,1568500.0
2011-10-12 15:00:00,32.05,32.09,31.96,32.05,2624300.0,24.7292,24.7601,24.6598,24.7292,2624300.0
2011-10-12 15:30:00,32.05,32.13,31.87,31.89,4552900.0,24.7292,24.7909,24.5903,24.6058,4552900.0
2011-10-13 09:30:00,31.7,31.7,31.4,31.45,2943300.0,24.4592,24.4592,24.2277,24.2663,2943300.0
2011-10-13 10:00:00,31.45,31.48,31.32,31.42,2612800.0,24.2663,24.2894,24.166,24.2431,2612800.0
2011-10-13 10:30:00,31.42,31.49,31.23,31.24,935700.0,24.2431,24.2971,24.0965,24.1042,935700.0
2011-10-13 11:00:00,31.25,31.37,31.22,31.28,738800.0,24.1119,24.2045,24.0888,24.1351,738800.0
2011-10-13 11:30:00,31.28,31.43,31.27,31.38,679800.0,24.1351,24.2508,24.1274,24.2122,679800.0
2011-10-13 12:00:00,31.38,31.44,31.34,31.34,446800.0,24.2122,24.2585,24.1814,24.1814,446800.0
2011-10-13 12:30:00,31.35,31.46,31.31,31.45,627100.0,24.1891,24.274,24.1582,24.2663,627100.0
2011-10-13 13:00:00,31.45,31.61,31.39,31.6,747900.0,24.2663,24.3897,24.22,24.382,747900.0
2011-10-13 13:30:00,31.6,31.64,31.49,31.5,580900.0,24.382,24.4129,24.2971,24.3048,580900.0
2011-10-13 14:00:00,31.5,31.55,31.41,31.44,545600.0,24.3048,24.3434,24.2354,24.2585,545600.0
2011-10-13 14:30:00,31.44,31.66,31.42,31.62,538100.0,24.2585,24.4283,24.2431,24.3974,538100.0
2011-10-13 15:00:00,31.62,31.73,31.52,31.53,710600.0,24.3974,24.4823,24.3203,24.328,710600.0
2011-10-13 15:30:00,31.53,31.66,31.48,31.6,1666600.0,24.328,24.4283,24.2894,24.382,1666600.0
2011-10-14 09:30:00,32.01,32.16,32.01,32.1,1705700.0,24.6983,24.8141,24.6983,24.7678,1705700.0
2011-10-14 10:00:00,32.09,32.09,31.92,31.94,1377400.0,24.7601,24.7601,24.6289,24.6443,1377400.0
2011-10-14 10:30:00,31.93,32.03,31.91,32.0,676500.0,24.6366,24.7138,24.6212,24.6906,676500.0
2011-10-14 11:00:00,32.0,32.01,31.79,31.81,976700.0,24.6906,24.6983,24.5286,24.544,976700.0
2011-10-14 11:30:00,31.81,31.92,31.81,31.86,476100.0,24.544,24.6289,24.544,24.5826,476100.0
2011-10-14 12:00:00,31.87,31.87,31.81,31.85,322800.0,24.5903,24.5903,24.544,24.5749,322800.0
2011-10-14 12:30:00,31.85,31.92,31.83,31.89,168200.0,24.5749,24.6289,24.5595,24.6058,168200.0
2011-10-14 13:00:00,31.89,32.0,31.89,31.95,603400.0,24.6058,24.6906,24.6058,24.652,603400.0
2011-10-14 13:30:00,31.94,32.06,31.93,32.06,457800.0,24.6443,24.7369,24.6366,24.7369,457800.0
2011-10-14 14:00:00,32.05,32.06,32.02,32.04,173700.0,24.7292,24.7369,24.7061,24.7215,173700.0
2011-10-14 14:30:00,32.03,32.11,31.97,32.1,355800.0,24.7138,24.7755,24.6675,24.7678,355800.0
2011-10-14 15:00:00,32.1,32.13,32.03,32.12,1463600.0,24.7678,24.7909,24.7138,24.7832,1463600.0
2011-10-14 15:30:00,32.13,32.22,32.01,32.2,2742200.0,24.7909,24.8604,24.6983,24.8449,2742200.0
2011-10-17 09:30:00,32.1,32.1,31.74,31.77,2118400.0,24.7678,24.7678,24.49,24.5132,2118400.0
2011-10-17 10:00:00,31.77,31.77,31.56,31.57,991800.0,24.5132,24.5132,24.3511,24.3588,991800.0
2011-10-17 10:30:00,31.56,31.66,31.5,31.62,1270400.0,24.3511,24.4283,24.3048,24.3974,1270400.0
2011-10-17 11:00:00,31.61,31.66,31.58,31.64,748200.0,24.3897,24.4283,24.3666,24.4129,748200.0
2011-10-17 11:30:00,31.64,31.65,31.53,31.55,329400.0,24.4129,24.4206,24.328,24.3434,329400.0
2011-10-17 12:00:00,31.54,31.57,31.46,31.56,475400.0,24.3357,24.3588,24.274,24.3511,475400.0
2011-10-17 12:30:00,31.55,31.56,31.43,31.43,321600.0,24.3434,24.3511,24.2508,24.2508,321600.0
2011-10-17 13:00:00,31.43,31.51,31.38,31.45,749100.0,24.2508,24.3126,24.2122,24.2663,749100.0
2011-10-17 13:30:00,31.44,31.45,31.31,31.38,1289500.0,24.2585,24.2663,24.1582,24.2122,1289500.0
2011-10-17 14:00:00,31.37,31.41,31.3,31.36,648600.0,24.2045,24.2354,24.1505,24.1968,648600.0
2011-10-17 14:30:00,31.36,31.38,31.26,31.38,669500.0,24.1968,24.2122,24.1197,24.2122,669500.0
2011-10-17 15:00:00,31.38,31.45,31.34,31.37,1264600.0,24.2122,24.2663,24.1814,24.2045,1264600.0
2011-10-17 15:30:00,31.37,31.46,31.22,31.29,3333300.0,24.2045,24.274,24.0888,24.1428,3333300.0
2011-10-18 09:30:00,31.3,31.52,31.15,31.23,1729200.0,24.1505,24.3203,24.0348,24.0965,1729200.0
2011-10-18 10:00:00,31.24,31.57,31.15,31.56,1761000.0,24.1042,24.3588,24.0348,24.3511,1761000.0
2011-10-18 10:30:00,31.57,31.8,31.53,31.73,1523600.0,24.3588,24.5363,24.328,24.4823,1523600.0
2011-10-18 11:00:00,31.72,31.78,31.63,31.67,837700.0,24.4746,24.5209,24.4051,24.436,837700.0
2011-10-18 11:30:00,31.68,31.95,31.68,31.9,1771700.0,24.4437,24.652,24.4437,24.6135,1771700.0
2011-10-18 12:00:00,31.91,31.93,31.85,31.87,466400.0,24.6212,24.6366,24.5749,24.5903,466400.0
2011-10-18 12:30:00,31.87,32.01,31.84,31.95,746400.0,24.5903,24.6983,24.5672,24.652,746400.0
2011-10-18 13:00:00,31.95,32.0,31.84,31.91,1034600.0,24.652,24.6906,24.5672,24.6212,1034600.0
2011-10-18 13:30:00,31.92,32.0,31.85,31.94,702800.0,24.6289,24.6906,24.5749,24.6443,702800.0
2011-10-18 14:00:00,31.95,32.04,31.93,32.01,854300.0,24.652,24.7215,24.6366,24.6983,854300.0
2011-10-18 14:30:00,32.01,32.06,31.92,32.0,1022600.0,24.6983,24.7369,24.6289,24.6906,1022600.0
2011-10-18 15:00:00,32.0,32.51,32.0,32.17,4551700.0,24.6906,25.0841,24.6906,24.8218,4551700.0
2011-10-18 15:30:00,32.17,32.37,32.07,32.2,4613400.0,24.8218,24.9761,24.7446,24.8449,4613400.0
2011-10-19 09:30:00,32.18,32.24,32.0,32.17,1490000.0,24.8295,24.8758,24.6906,24.8218,1490000.0
2011-10-19 10:00:00,32.16,32.36,32.07,32.35,1384400.0,24.8141,24.9684,24.7446,24.9607,1384400.0
2011-10-19 10:30:00,32.35,32.36,32.22,32.24,973900.0,24.9607,24.9684,24.8604,24.8758,973900.0
2011-10-19 11:00:00,32.23,32.23,32.1,32.2,599900.0,24.8681,24.8681,24.7678,24.8449,599900.0
2011-10-19 11:30:00,32.21,32.27,32.13,32.13,341500.0,24.8527,24.899,24.7909,24.7909,341500.0
2011-10-19 12:00:00,32.14,32.26,32.09,32.22,1391000.0,24.7986,24.8912,24.7601,24.8604,1391000.0
2011-10-19 12:30:00,32.22,32.26,32.15,32.2,610500.0,24.8604,24.8912,24.8064,24.8449,610500.0
2011-10-19 13:00:00,32.2,32.26,32.2,32.21,455100.0,24.8449,24.8912,24.8449,24.8527,455100.0
2011-10-19 13:30:00,32.2,32.21,32.08,32.14,548300.0,24.8449,24.8527,24.7524,24.7986,548300.0
2011-10-19 14:00:00,32.14,32.17,31.82,31.82,892800.0,24.7986,24.8218,24.5517,24.5517,892800.0
2011-10-19 14:30:00,31.82,31.98,31.78,31.81,1029600.0,24.5517,24.6752,24.5209,24.544,1029600.0
2011-10-19 15:00:00,31.8,31.87,31.71,31.74,1026800.0,24.5363,24.5903,24.4669,24.49,1026800.0
2011-10-19 15:30:00,31.73,31.9,31.67,31.81,2895300.0,24.4823,24.6135,24.436,24.544,2895300.0
2011-10-20 09:30:00,31.87,32.01,31.74,31.88,1769600.0,24.5903,24.6983,24.49,24.598,1769600.0
2011-10-20 10:00:00,31.89,32.18,31.89,31.95,2597400.0,24.6058,24.8295,24.6058,24.652,2597400.0
2011-10-20 10:30:00,31.96,31.98,31.67,31.67,1334000.0,24.6598,24.6752,24.436,24.436,1334000.0
2011-10-20 11:00:00,31.65,31.76,31.55,31.74,1297800.0,24.4206,24.5054,24.3434,24.49,1297800.0
2011-10-20 11:30:00,31.73,31.82,31.59,31.63,903900.0,24.4823,24.5517,24.3743,24.4051,903900.0
2011-10-20 12:00:00,31.63,31.64,31.54,31.62,384400.0,24.4051,24.4129,24.3357,24.3974,384400.0
2011-10-20 12:30:00,31.62,31.79,31.62,31.75,743100.0,24.3974,24.5286,24.3974,24.4977,743100.0
2011-10-20 13:00:00,31.76,32.06,31.73,31.96,2037200.0,24.5054,24.7369,24.4823,24.6598,2037200.0
2011-10-20 13:30:00,31.97,32.08,31.89,31.95,1731600.0,24.6675,24.7524,24.6058,24.652,1731600.0
2011-10-20 14:00:00,31.94,32.0,31.85,31.93,633800.0,24.6443,24.6906,24.5749,24.6366,633800.0
2011-10-20 14:30:00,31.93,32.17,31.9,32.09,825500.0,24.6366,24.8218,24.6135,24.7601,825500.0
2011-10-20 15:00:00,32.09,32.11,31.92,31.97,777200.0,24.7601,24.7755,24.6289,24.6675,777200.0
2011-10-20 15:30:00,31.97,32.07,31.93,32.02,2060200.0,24.6675,24.7446,24.6366,24.7061,2060200.0
2011-10-21 09:30:00,32.35,32.37,32.25,32.29,1999000.0,24.9607,24.9761,24.8835,24.9144,1999000.0
2011-10-21 10:00:00,32.3,32.52,32.24,32.48,1808100.0,24.9221,25.0919,24.8758,25.061,1808100.0
2011-10-21 10:30:00,32.49,32.54,32.44,32.52,1296400.0,25.0687,25.1073,25.0301,25.0919,1296400.0
2011-10-21 11:00:00,32.51,32.55,32.46,32.52,1174800.0,25.0841,25.115,25.0456,25.0919,1174800.0
2011-10-21 11:30:00,32.53,32.6,32.47,32.55,1230700.0,25.0996,25.1536,25.0533,25.115,1230700.0
2011-10-21 12:00:00,32.55,32.55,32.5,32.55,1370200.0,25.115,25.115,25.0764,25.115,1370200.0
2011-10-21 12:30:00,32.55,32.55,32.43,32.43,1343400.0,25.115,25.115,25.0224,25.0224,1343400.0
2011-10-21 13:00:00,32.43,32.43,32.32,32.34,833500.0,25.0224,25.0224,24.9375,24.953,833500.0
2011-10-21 13:30:00,32.33,32.37,32.29,32.31,330800.0,24.9452,24.9761,24.9144,24.9298,330800.0
2011-10-21 14:00:00,32.31,32.51,32.29,32.47,567000.0,24.9298,25.0841,24.9144,25.0533,567000.0
2011-10-21 14:30:00,32.46,32.6,32.41,32.59,1190600.0,25.0456,25.1536,25.007,25.1459,1190600.0
2011-10-21 15:00:00,32.59,32.63,32.52,32.58,392700.0,25.1459,25.1767,25.0919,25.1381,392700.0
2011-10-21 15:30:00,32.58,32.71,32.5,32.7,2678800.0,25.1381,25.2385,25.0764,25.2307,2678800.0
2011-10-24 09:30:00,32.9,33.08,32.8,33.08,2159300.0,25.3851,25.5239,25.3079,25.5239,2159300.0
2011-10-24 10:00:00,33.07,33.22,33.03,33.19,1399400.0,25.5162,25.632,25.4854,25.6088,1399400.0
2011-10-24 10:30:00,33.19,33.22,33.05,33.05,826900.0,25.6088,25.632,25.5008,25.5008,826900.0
2011-10-24 11:00:00,33.06,33.27,33.06,33.27,1824200.0,25.5085,25.6705,25.5085,25.6705,1824200.0
2011-10-24 11:30:00,33.26,33.29,33.2,33.23,858400.0,25.6628,25.686,25.6165,25.6397,858400.0
2011-10-24 12:00:00,33.23,33.3,33.21,33.27,705400.0,25.6397,25.6937,25.6242,25.6705,705400.0
2011-10-24 12:30:00,33.28,33.29,33.16,33.24,443800.0,25.6783,25.686,25.5857,25.6474,443800.0
2011-10-24 13:00:00,33.24,33.29,33.2,33.28,404800.0,25.6474,25.686,25.6165,25.6783,404800.0
2011-10-24 13:30:00,33.27,33.4,33.27,33.34,719800.0,25.6705,25.7708,25.6705,25.7245,719800.0
2011-10-24 14:00:00,33.34,33.34,33.21,33.26,1315800.0,25.7245,25.7245,25.6242,25.6628,1315800.0
2011-10-24 14:30:00,33.26,33.29,33.23,33.29,737200.0,25.6628,25.686,25.6397,25.686,737200.0
2011-10-24 15:00:00,33.29,33.35,33.19,33.2,1470800.0,25.686,25.7323,25.6088,25.6165,1470800.0
2011-10-24 15:30:00,33.2,33.29,33.15,33.27,3274000.0,25.6165,25.686,25.5779,25.6705,3274000.0
2011-10-25 09:30:00,32.86,32.92,32.34,32.7,3591700.0,25.3542,25.4005,24.953,25.2307,3591700.0
2011-10-25 10:00:00,32.67,32.88,32.52,32.87,3213300.0,25.2076,25.3696,25.0919,25.3619,3213300.0
2011-10-25 10:30:00,32.87,32.99,32.79,32.83,1180300.0,25.3619,25.4545,25.3002,25.331,1180300.0
2011-10-25 11:00:00,32.84,32.87,32.65,32.7,1529700.0,25.3388,25.3619,25.1922,25.2307,1529700.0
2011-10-25 11:30:00,32.7,32.79,32.67,32.78,1040300.0,25.2307,25.3002,25.2076,25.2925,1040300.0
2011-10-25 12:00:00,32.77,32.96,32.72,32.95,1617800.0,25.2847,25.4313,25.2462,25.4236,1617800.0
2011-10-25 12:30:00,32.96,32.99,32.76,32.76,929200.0,25.4313,25.4545,25.277,25.277,929200.0
2011-10-25 13:00:00,32.76,32.91,32.76,32.87,352800.0,25.277,25.3928,25.277,25.3619,352800.0
2011-10-25 13:30:00,32.86,32.91,32.79,32.89,724800.0,25.3542,25.3928,25.3002,25.3773,724800.0
2011-10-25 14:00:00,32.88,32.89,32.71,32.74,1033900.0,25.3696,25.3773,25.2385,25.2616,1033900.0
2011-10-25 14:30:00,32.74,32.82,32.68,32.82,1057100.0,25.2616,25.3233,25.2153,25.3233,1057100.0
2011-10-25 15:00:00,32.83,32.88,32.64,32.68,1067300.0,25.331,25.3696,25.1844,25.2153,1067300.0
2011-10-25 15:30:00,32.69,32.75,32.51,32.59,3555300.0,25.223,25.2693,25.0841,25.1459,3555300.0
2011-10-26 09:30:00,33.04,33.1,32.9,33.01,2581500.0,25.4931,25.5394,25.3851,25.4699,2581500.0
2011-10-26 10:00:00,33.02,33.03,32.7,32.81,1761300.0,25.4776,25.4854,25.2307,25.3156,1761300.0
2011-10-26 10:30:00,32.8,32.81,32.42,32.52,2560200.0,25.3079,25.3156,25.0147,25.0919,2560200.0
2011-10-26 11:00:00,32.52,32.65,32.5,32.61,1233700.0,25.0919,25.1922,25.0764,25.1613,1233700.0
2011-10-26 11:30:00,32.61,32.72,32.58,32.65,787800.0,25.1613,25.2462,25.1381,25.1922,787800.0
2011-10-26 12:00:00,32.65,32.72,32.55,32.61,336900.0,25.1922,25.2462,25.115,25.1613,336900.0
2011-10-26 12:30:00,32.6,32.64,32.5,32.51,936500.0,25.1536,25.1844,25.0764,25.0841,936500.0
2011-10-26 13:00:00,32.52,32.52,32.39,32.5,419500.0,25.0919,25.0919,24.9915,25.0764,419500.0
2011-10-26 13:30:00,32.51,32.78,32.51,32.72,1572100.0,25.0841,25.2925,25.0841,25.2462,1572100.0
2011-10-26 14:00:00,32.72,32.87,32.7,32.76,746300.0,25.2462,25.3619,25.2307,25.277,746300.0
2011-10-26 14:30:00,32.77,32.92,32.75,32.79,1057400.0,25.2847,25.4005,25.2693,25.3002,1057400.0
2011-10-26 15:00:00,32.8,32.93,32.76,32.92,1014700.0,25.3079,25.4082,25.277,25.4005,1014700.0
2011-10-26 15:30:00,32.91,33.01,32.77,32.83,2514500.0,25.3928,25.4699,25.2847,25.331,2514500.0
2011-10-27 09:30:00,33.87,34.07,33.8,33.8,3229300.0,26.1335,26.2878,26.0795,26.0795,3229300.0
2011-10-27 10:00:00,33.8,33.9,33.7,33.73,2152300.0,26.0795,26.1566,26.0023,26.0255,2152300.0
2011-10-27 10:30:00,33.74,33.89,33.69,33.88,978800.0,26.0332,26.1489,25.9946,26.1412,978800.0
2011-10-27 11:00:00,33.88,33.95,33.86,33.95,630400.0,26.1412,26.1952,26.1258,26.1952,630400.0
2011-10-27 11:30:00,33.94,34.07,33.93,34.07,1989200.0,26.1875,26.2878,26.1798,26.2878,1989200.0
2011-10-27 12:00:00,34.07,34.22,34.07,34.16,1125000.0,26.2878,26.4035,26.2878,26.3572,1125000.0
2011-10-27 12:30:00,34.15,34.2,34.12,34.12,852900.0,26.3495,26.3881,26.3264,26.3264,852900.0
2011-10-27 13:00:00,34.13,34.26,34.13,34.23,1671900.0,26.3341,26.4344,26.3341,26.4113,1671900.0
2011-10-27 13:30:00,34.23,34.37,34.21,34.36,1102700.0,26.4113,26.5193,26.3958,26.5116,1102700.0
2011-10-27 14:00:00,34.37,34.42,34.27,34.41,1193300.0,26.5193,26.5579,26.4421,26.5501,1193300.0
2011-10-27 14:30:00,34.4,34.48,34.35,34.4,1195700.0,26.5424,26.6042,26.5038,26.5424,1195700.0
2011-10-27 15:00:00,34.41,34.58,34.38,34.48,2038600.0,26.5501,26.6813,26.527,26.6042,2038600.0
2011-10-27 15:30:00,34.48,34.5,34.11,34.26,5795400.0,26.6042,26.6196,26.3187,26.4344,5795400.0
2011-10-28 09:30:00,34.22,34.34,34.05,34.27,2221700.0,26.4035,26.4961,26.2724,26.4421,2221700.0
2011-10-28 10:00:00,34.27,34.27,34.11,34.21,1265900.0,26.4421,26.4421,26.3187,26.3958,1265900.0
2011-10-28 10:30:00,34.22,34.35,34.21,34.28,834400.0,26.4035,26.5038,26.3958,26.4498,834400.0
2011-10-28 11:00:00,34.29,34.34,34.27,34.32,376600.0,26.4576,26.4961,26.4421,26.4807,376600.0
2011-10-28 11:30:00,34.32,34.35,34.14,34.15,636300.0,26.4807,26.5038,26.3418,26.3495,636300.0
2011-10-28 12:00:00,34.14,34.2,34.1,34.12,354100.0,26.3418,26.3881,26.3109,26.3264,354100.0
2011-10-28 12:30:00,34.11,34.18,34.1,34.18,211300.0,26.3187,26.3727,26.3109,26.3727,211300.0
2011-10-28 13:00:00,34.17,34.28,34.15,34.25,297800.0,26.365,26.4498,26.3495,26.4267,297800.0
2011-10-28 13:30:00,34.26,34.27,34.15,34.21,1481600.0,26.4344,26.4421,26.3495,26.3958,1481600.0
2011-10-28 14:00:00,34.21,34.22,34.11,34.15,263100.0,26.3958,26.4035,26.3187,26.3495,263100.0
2011-10-28 14:30:00,34.15,34.2,34.13,34.16,500300.0,26.3495,26.3881,26.3341,26.3572,500300.0
2011-10-28 15:00:00,34.17,34.23,34.15,34.2,355800.0,26.365,26.4113,26.3495,26.3881,355800.0
2011-10-28 15:30:00,34.19,34.32,34.15,34.27,2031100.0,26.3804,26.4807,26.3495,26.4421,2031100.0
2011-10-31 09:30:00,33.91,33.91,33.6,33.73,2238900.0,26.1643,26.1643,25.9252,26.0255,2238900.0
2011-10-31 10:00:00,33.73,33.92,33.66,33.85,1345800.0,26.0255,26.1721,25.9715,26.1181,1345800.0
2011-10-31 10:30:00,33.85,33.94,33.82,33.9,619900.0,26.1181,26.1875,26.0949,26.1566,619900.0
2011-10-31 11:00:00,33.9,33.96,33.81,33.85,876800.0,26.1566,26.2029,26.0872,26.1181,876800.0
2011-10-31 11:30:00,33.84,33.92,33.83,33.87,630000.0,26.1103,26.1721,26.1026,26.1335,630000.0
2011-10-31 12:00:00,33.86,33.9,33.71,33.71,566600.0,26.1258,26.1566,26.01,26.01,566600.0
2011-10-31 12:30:00,33.7,33.75,33.67,33.73,505900.0,26.0023,26.0409,25.9792,26.0255,505900.0
2011-10-31 13:00:00,33.72,33.83,33.71,33.76,432600.0,26.0177,26.1026,26.01,26.0486,432600.0
2011-10-31 13:30:00,33.76,33.91,33.76,33.87,406500.0,26.0486,26.1643,26.0486,26.1335,406500.0
2011-10-31 14:00:00,33.87,33.87,33.77,33.83,859100.0,26.1335,26.1335,26.0563,26.1026,859100.0
2011-10-31 14:30:00,33.82,33.83,33.73,33.77,704500.0,26.0949,26.1026,26.0255,26.0563,704500.0
2011-10-31 15:00:00,33.77,33.78,33.53,33.54,857400.0,26.0563,26.064,25.8711,25.8789,857400.0
2011-10-31 15:30:00,33.54,33.64,33.41,33.42,3520500.0,25.8789,25.956,25.7786,25.7863,3520500.0
2011-11-01 09:30:00,32.4,32.6,32.16,32.58,4693800.0,24.9993,25.1536,24.8141,25.1381,4693800.0
2011-11-01 10:00:00,32.54,32.85,32.41,32.81,2900000.0,25.1073,25.3465,25.007,25.3156,2900000.0
2011-11-01 10:30:00,32.81,32.91,32.7,32.73,1819200.0,25.3156,25.3928,25.2307,25.2539,1819200.0
2011-11-01 11:00:00,32.72,32.84,32.66,32.72,845100.0,25.2462,25.3388,25.1999,25.2462,845100.0
2011-11-01 11:30:00,32.72,32.73,32.38,32.43,1390700.0,25.2462,25.2539,24.9838,25.0224,1390700.0
2011-11-01 12:00:00,32.43,32.51,32.3,32.4,769100.0,25.0224,25.0841,24.9221,24.9993,769100.0
2011-11-01 12:30:00,32.4,32.5,32.28,32.29,991300.0,24.9993,25.0764,24.9067,24.9144,991300.0
2011-11-01 13:00:00,32.28,32.61,32.23,32.57,1827900.0,24.9067,25.1613,24.8681,25.1304,1827900.0
2011-11-01 13:30:00,32.57,32.8,32.5,32.61,2496900.0,25.1304,25.3079,25.0764,25.1613,2496900.0
2011-11-01 14:00:00,32.61,32.86,32.56,32.79,1289600.0,25.1613,25.3542,25.1227,25.3002,1289600.0
2011-11-01 14:30:00,32.79,32.83,32.57,32.6,1095300.0,25.3002,25.331,25.1304,25.1536,1095300.0
2011-11-01 15:00:00,32.6,32.62,32.39,32.5,2067900.0,25.1536,25.169,24.9915,25.0764,2067900.0
2011-11-01 15:30:00,32.5,32.71,32.32,32.43,5362500.0,25.0764,25.2385,24.9375,25.0224,5362500.0
2011-11-02 09:30:00,33.17,33.2,32.87,32.94,1726000.0,25.5934,25.6165,25.3619,25.4159,1726000.0
2011-11-02 10:00:00,32.94,33.06,32.9,33.04,1394500.0,25.4159,25.5085,25.3851,25.4931,1394500.0
2011-11-02 10:30:00,33.04,33.25,32.93,33.19,1174400.0,25.4931,25.6551,25.4082,25.6088,1174400.0
2011-11-02 11:00:00,33.19,33.25,33.13,33.14,969100.0,25.6088,25.6551,25.5625,25.5702,969100.0
2011-11-02 11:30:00,33.15,33.16,33.05,33.06,534200.0,25.5779,25.5857,25.5008,25.5085,534200.0
2011-11-02 12:00:00,33.06,33.13,33.0,33.07,704300.0,25.5085,25.5625,25.4622,25.5162,704300.0
2011-11-02 12:30:00,33.07,33.16,32.89,32.9,1065600.0,25.5162,25.5857,25.3773,25.3851,1065600.0
2011-11-02 13:00:00,32.9,32.91,32.73,32.81,1455300.0,25.3851,25.3928,25.2539,25.3156,1455300.0
2011-11-02 13:30:00,32.81,32.94,32.8,32.82,686300.0,25.3156,25.4159,25.3079,25.3233,686300.0
2011-11-02 14:00:00,32.82,32.92,32.74,32.85,882700.0,25.3233,25.4005,25.2616,25.3465,882700.0
2011-11-02 14:30:00,32.85,33.06,32.82,33.0,756200.0,25.3465,25.5085,25.3233,25.4622,756200.0
2011-11-02 15:00:00,33.01,33.14,32.94,33.06,1011300.0,25.4699,25.5702,25.4159,25.5085,1011300.0
2011-11-02 15:30:00,33.06,33.11,32.91,33.02,2732200.0,25.5085,25.5471,25.3928,25.4776,2732200.0
2011-11-03 09:30:00,33.49,33.52,33.23,33.31,1677900.0,25.8403,25.8634,25.6397,25.7014,1677900.0
2011-11-03 10:00:00,33.32,33.37,33.09,33.31,2517000.0,25.7091,25.7477,25.5317,25.7014,2517000.0
2011-11-03 10:30:00,33.31,33.55,33.29,33.44,1158100.0,25.7014,25.8866,25.686,25.8017,1158100.0
2011-11-03 11:00:00,33.44,33.62,33.39,33.59,1296500.0,25.8017,25.9406,25.7631,25.9174,1296500.0
2011-11-03 11:30:00,33.59,33.61,33.46,33.47,938100.0,25.9174,25.9329,25.8171,25.8249,938100.0
2011-11-03 12:00:00,33.47,33.61,33.45,33.6,783300.0,25.8249,25.9329,25.8094,25.9252,783300.0
2011-11-03 12:30:00,33.6,33.68,33.46,33.66,839500.0,25.9252,25.9869,25.8171,25.9715,839500.0
2011-11-03 13:00:00,33.66,33.76,33.61,33.69,1029200.0,25.9715,26.0486,25.9329,25.9946,1029200.0
2011-11-03 13:30:00,33.7,33.87,33.68,33.77,715800.0,26.0023,26.1335,25.9869,26.0563,715800.0
2011-11-03 14:00:00,33.77,33.87,33.7,33.72,872800.0,26.0563,26.1335,26.0023,26.0177,872800.0
2011-11-03 14:30:00,33.72,33.8,33.68,33.74,1144200.0,26.0177,26.0795,25.9869,26.0332,1144200.0
2011-11-03 15:00:00,33.73,33.86,33.72,33.84,1164200.0,26.0255,26.1258,26.0177,26.1103,1164200.0
2011-11-03 15:30:00,33.84,33.91,33.77,33.83,3906200.0,26.1103,26.1643,26.0563,26.1026,3906200.0
2011-11-04 09:30:00,33.54,33.57,33.33,33.35,1279400.0,25.8789,25.902,25.7168,25.7323,1279400.0
2011-11-04 10:00:00,33.36,33.41,33.15,33.2,1315400.0,25.74,25.7786,25.5779,25.6165,1315400.0
2011-11-04 10:30:00,33.18,33.24,33.06,33.24,753600.0,25.6011,25.6474,25.5085,25.6474,753600.0
2011-11-04 11:00:00,33.25,33.32,33.16,33.27,684400.0,25.6551,25.7091,25.5857,25.6705,684400.0
2011-11-04 11:30:00,33.27,33.34,33.22,33.33,488800.0,25.6705,25.7245,25.632,25.7168,488800.0
2011-11-04 12:00:00,33.33,33.41,33.32,33.38,409200.0,25.7168,25.7786,25.7091,25.7554,409200.0
2011-11-04 12:30:00,33.39,33.39,33.27,33.37,362600.0,25.7631,25.7631,25.6705,25.7477,362600.0
2011-11-04 13:00:00,33.36,33.49,33.34,33.47,772700.0,25.74,25.8403,25.7245,25.8249,772700.0
2011-11-04 13:30:00,33.48,33.66,33.45,33.57,998000.0,25.8326,25.9715,25.8094,25.902,998000.0
2011-11-04 14:00:00,33.57,33.62,33.52,33.59,418700.0,25.902,25.9406,25.8634,25.9174,418700.0
2011-11-04 14:30:00,33.59,33.62,33.49,33.55,794500.0,25.9174,25.9406,25.8403,25.8866,794500.0
2011-11-04 15:00:00,33.55,33.55,33.4,33.49,1079900.0,25.8866,25.8866,25.7708,25.8403,1079900.0
2011-11-04 15:30:00,33.49,33.66,33.47,33.61,2970800.0,25.8403,25.9715,25.8249,25.9329,2970800.0
2011-11-07 09:30:00,33.42,33.79,33.42,33.68,1735600.0,25.7863,26.0718,25.7863,25.9869,1735600.0
2011-11-07 10:00:00,33.68,33.7,33.47,33.47,672900.0,25.9869,26.0023,25.8249,25.8249,672900.0
2011-11-07 10:30:00,33.47,33.5,33.26,33.3,1786200.0,25.8249,25.848,25.6628,25.6937,1786200.0
2011-11-07 11:00:00,33.3,33.44,33.25,33.29,685600.0,25.6937,25.8017,25.6551,25.686,685600.0
2011-11-07 11:30:00,33.29,33.37,33.25,33.26,696200.0,25.686,25.7477,25.6551,25.6628,696200.0
2011-11-07 12:00:00,33.26,33.34,33.1,33.14,1037000.0,25.6628,25.7245,25.5394,25.5702,1037000.0
2011-11-07 12:30:00,33.14,33.2,33.08,33.19,951700.0,25.5702,25.6165,25.5239,25.6088,951700.0
2011-11-07 13:00:00,33.19,33.28,33.15,33.28,590300.0,25.6088,25.6783,25.5779,25.6783,590300.0
2011-11-07 13:30:00,33.27,33.43,33.21,33.4,985600.0,25.6705,25.794,25.6242,25.7708,985600.0
2011-11-07 14:00:00,33.4,33.54,33.37,33.51,1511800.0,25.7708,25.8789,25.7477,25.8557,1511800.0
2011-11-07 14:30:00,33.51,33.59,33.44,33.58,754600.0,25.8557,25.9174,25.8017,25.9097,754600.0
2011-11-07 15:00:00,33.59,33.62,33.47,33.48,823200.0,25.9174,25.9406,25.8249,25.8326,823200.0
2011-11-07 15:30:00,33.48,33.69,33.47,33.66,1928800.0,25.8326,25.9946,25.8249,25.9715,1928800.0
2011-11-08 09:30:00,33.82,33.97,33.76,33.97,2081900.0,26.0949,26.2106,26.0486,26.2106,2081900.0
2011-11-08 10:00:00,33.97,33.98,33.54,33.61,1662200.0,26.2106,26.2184,25.8789,25.9329,1662200.0
2011-11-08 10:30:00,33.6,33.75,33.57,33.62,1248400.0,25.9252,26.0409,25.902,25.9406,1248400.0
2011-11-08 11:00:00,33.63,33.68,33.41,33.5,1782100.0,25.9483,25.9869,25.7786,25.848,1782100.0
2011-11-08 11:30:00,33.5,33.58,33.45,33.53,1055600.0,25.848,25.9097,25.8094,25.8711,1055600.0
2011-11-08 12:00:00,33.53,33.64,33.48,33.58,1112300.0,25.8711,25.956,25.8326,25.9097,1112300.0
2011-11-08 12:30:00,33.59,33.65,33.54,33.61,352700.0,25.9174,25.9637,25.8789,25.9329,352700.0
2011-11-08 13:00:00,33.6,33.67,33.53,33.66,285900.0,25.9252,25.9792,25.8711,25.9715,285900.0
2011-11-08 13:30:00,33.66,33.9,33.64,33.84,835600.0,25.9715,26.1566,25.956,26.1103,835600.0
2011-11-08 14:00:00,33.84,33.95,33.75,33.95,1191300.0,26.1103,26.1952,26.0409,26.1952,1191300.0
2011-11-08 14:30:00,33.95,33.98,33.9,33.94,612500.0,26.1952,26.2184,26.1566,26.1875,612500.0
2011-11-08 15:00:00,33.95,34.01,33.86,34.0,951800.0,26.1952,26.2415,26.1258,26.2338,951800.0
2011-11-08 15:30:00,34.01,34.09,33.97,34.04,2367800.0,26.2415,26.3032,26.2106,26.2647,2367800.0
2011-11-09 09:30:00,33.36,33.36,33.03,33.08,2342500.0,25.74,25.74,25.4854,25.5239,2342500.0
2011-11-09 10:00:00,33.07,33.24,33.05,33.05,1501100.0,25.5162,25.6474,25.5008,25.5008,1501100.0
2011-11-09 10:30:00,33.06,33.27,32.95,33.16,1966400.0,25.5085,25.6705,25.4236,25.5857,1966400.0
2011-11-09 11:00:00,33.17,33.32,33.09,33.24,882400.0,25.5934,25.7091,25.5317,25.6474,882400.0
2011-11-09 11:30:00,33.25,33.32,33.19,33.23,697700.0,25.6551,25.7091,25.6088,25.6397,697700.0
2011-11-09 12:00:00,33.24,33.26,33.1,33.11,702900.0,25.6474,25.6628,25.5394,25.5471,702900.0
2011-11-09 12:30:00,33.11,33.21,33.09,33.2,338300.0,25.5471,25.6242,25.5317,25.6165,338300.0
2011-11-09 13:00:00,33.19,33.25,33.03,33.09,493400.0,25.6088,25.6551,25.4854,25.5317,493400.0
2011-11-09 13:30:00,33.09,33.09,32.8,32.85,1650100.0,25.5317,25.5317,25.3079,25.3465,1650100.0
2011-11-09 14:00:00,32.85,32.85,32.61,32.72,1816200.0,25.3465,25.3465,25.1613,25.2462,1816200.0
2011-11-09 14:30:00,32.72,32.83,32.66,32.76,1856400.0,25.2462,25.331,25.1999,25.277,1856400.0
2011-11-09 15:00:00,32.76,32.95,32.73,32.87,2259900.0,25.277,25.4236,25.2539,25.3619,2259900.0
2011-11-09 15:30:00,32.87,32.87,32.66,32.76,4792700.0,25.3619,25.3619,25.1999,25.277,4792700.0
2011-11-10 09:30:00,33.24,33.27,33.03,33.06,1922800.0,25.6474,25.6705,25.4854,25.5085,1922800.0
2011-11-10 10:00:00,33.06,33.22,33.02,33.04,1694000.0,25.5085,25.632,25.4776,25.4931,1694000.0
2011-11-10 10:30:00,33.03,33.07,32.91,33.03,1329700.0,25.4854,25.5162,25.3928,25.4854,1329700.0
2011-11-10 11:00:00,33.04,33.2,33.02,33.15,2484700.0,25.4931,25.6165,25.4776,25.5779,2484700.0
2011-11-10 11:30:00,33.15,33.3,33.07,33.2,3913600.0,25.5779,25.6937,25.5162,25.6165,3913600.0
2011-11-10 12:00:00,33.2,33.28,33.12,33.12,1132400.0,25.6165,25.6783,25.5548,25.5548,1132400.0
2011-11-10 12:30:00,33.12,33.2,33.01,33.19,576400.0,25.5548,25.6165,25.4699,25.6088,576400.0
2011-11-10 13:00:00,33.19,33.37,33.13,33.26,1457200.0,25.6088,25.7477,25.5625,25.6628,1457200.0
2011-11-10 13:30:00,33.27,33.33,33.17,33.27,561100.0,25.6705,25.7168,25.5934,25.6705,561100.0
2011-11-10 14:00:00,33.27,33.28,33.07,33.08,965700.0,25.6705,25.6783,25.5162,25.5239,965700.0
2011-11-10 14:30:00,33.08,33.16,32.96,32.96,1732600.0,25.5239,25.5857,25.4313,25.4313,1732600.0
2011-11-10 15:00:00,32.97,33.16,32.95,33.11,1829200.0,25.4391,25.5857,25.4236,25.5471,1829200.0
2011-11-10 15:30:00,33.11,33.2,33.01,33.11,2914500.0,25.5471,25.6165,25.4699,25.5471,2914500.0
2011-11-11 09:30:00,33.5,33.83,33.5,33.72,1817200.0,25.848,26.1026,25.848,26.0177,1817200.0
2011-11-11 10:00:00,33.73,33.9,33.73,33.88,1834300.0,26.0255,26.1566,26.0255,26.1412,1834300.0
2011-11-11 10:30:00,33.89,34.05,33.89,33.99,1742100.0,26.1489,26.2724,26.1489,26.2261,1742100.0
2011-11-11 11:00:00,33.99,34.05,33.97,33.98,839800.0,26.2261,26.2724,26.2106,26.2184,839800.0
2011-11-11 11:30:00,33.99,34.01,33.89,33.9,873900.0,26.2261,26.2415,26.1489,26.1566,873900.0
2011-11-11 12:00:00,33.9,33.97,33.84,33.89,493200.0,26.1566,26.2106,26.1103,26.1489,493200.0
2011-11-11 12:30:00,33.89,33.89,33.82,33.88,325400.0,26.1489,26.1489,26.0949,26.1412,325400.0
2011-11-11 13:00:00,33.88,33.95,33.87,33.88,653000.0,26.1412,26.1952,26.1335,26.1412,653000.0
2011-11-11 13:30:00,33.89,33.94,33.86,33.88,376100.0,26.1489,26.1875,26.1258,26.1412,376100.0
2011-11-11 14:00:00,33.87,33.94,33.87,33.91,344800.0,26.1335,26.1875,26.1335,26.1643,344800.0
2011-11-11 14:30:00,33.91,33.94,33.84,33.86,328200.0,26.1643,26.1875,26.1103,26.1258,328200.0
2011-11-11 15:00:00,33.86,33.91,33.79,33.91,1728600.0,26.1258,26.1643,26.0718,26.1643,1728600.0
2011-11-11 15:30:00,33.9,33.94,33.82,33.9,2125500.0,26.1566,26.1875,26.0949,26.1566,2125500.0
2011-11-14 09:30:00,33.84,33.97,33.75,33.84,1125200.0,26.1103,26.2106,26.0409,26.1103,1125200.0
2011-11-14 10:00:00,33.84,33.96,33.76,33.93,1737600.0,26.1103,26.2029,26.0486,26.1798,1737600.0
2011-11-14 10:30:00,33.94,33.94,33.76,33.85,1000300.0,26.1875,26.1875,26.0486,26.1181,1000300.0
2011-11-14 11:00:00,33.85,33.93,33.81,33.85,568500.0,26.1181,26.1798,26.0872,26.1181,568500.0
2011-11-14 11:30:00,33.85,33.92,33.67,33.73,734100.0,26.1181,26.1721,25.9792,26.0255,734100.0
2011-11-14 12:00:00,33.73,33.75,33.57,33.61,511000.0,26.0255,26.0409,25.902,25.9329,511000.0
2011-11-14 12:30:00,33.61,33.7,33.55,33.68,874300.0,25.9329,26.0023,25.8866,25.9869,874300.0
2011-11-14 13:00:00,33.68,33.71,33.63,33.7,287300.0,25.9869,26.01,25.9483,26.0023,287300.0
2011-11-14 13:30:00,33.7,33.76,33.65,33.69,580800.0,26.0023,26.0486,25.9637,25.9946,580800.0
2011-11-14 14:00:00,33.68,33.75,33.63,33.63,516100.0,25.9869,26.0409,25.9483,25.9483,516100.0
2011-11-14 14:30:00,33.63,33.66,33.52,33.53,587600.0,25.9483,25.9715,25.8634,25.8711,587600.0
2011-11-14 15:00:00,33.53,33.69,33.53,33.65,736100.0,25.8711,25.9946,25.8711,25.9637,736100.0
2011-11-14 15:30:00,33.64,33.75,33.64,33.71,1278200.0,25.956,26.0409,25.956,26.01,1278200.0
2011-11-15 09:30:00,33.56,33.83,33.51,33.77,1206000.0,25.8943,26.1026,25.8557,26.0563,1206000.0
2011-11-15 10:00:00,33.76,33.78,33.62,33.69,1153900.0,26.0486,26.064,25.9406,25.9946,1153900.0
2011-11-15 10:30:00,33.7,33.8,33.6,33.6,941200.0,26.0023,26.0795,25.9252,25.9252,941200.0
2011-11-15 11:00:00,33.6,33.67,33.47,33.55,656900.0,25.9252,25.9792,25.8249,25.8866,656900.0
2011-11-15 11:30:00,33.55,33.59,33.47,33.57,514700.0,25.8866,25.9174,25.8249,25.902,514700.0
2011-11-15 12:00:00,33.57,33.75,33.57,33.73,813800.0,25.902,26.0409,25.902,26.0255,813800.0
2011-11-15 12:30:00,33.74,33.9,33.73,33.87,629600.0,26.0332,26.1566,26.0255,26.1335,629600.0
2011-11-15 13:00:00,33.87,33.94,33.84,33.88,528500.0,26.1335,26.1875,26.1103,26.1412,528500.0
2011-11-15 13:30:00,33.9,33.99,33.9,33.94,972000.0,26.1566,26.2261,26.1566,26.1875,972000.0
2011-11-15 14:00:00,33.94,34.01,33.87,33.9,621700.0,26.1875,26.2415,26.1335,26.1566,621700.0
2011-11-15 14:30:00,33.9,33.99,33.88,33.95,258500.0,26.1566,26.2261,26.1412,26.1952,258500.0
2011-11-15 15:00:00,33.95,34.07,33.95,34.05,1580700.0,26.1952,26.2878,26.1952,26.2724,1580700.0
2011-11-15 15:30:00,34.05,34.07,33.88,33.9,2004200.0,26.2724,26.2878,26.1412,26.1566,2004200.0
2011-11-16 09:30:00,33.52,33.71,33.42,33.63,1189000.0,25.8634,26.01,25.7863,25.9483,1189000.0
2011-11-16 10:00:00,33.64,33.69,33.54,33.62,1805200.0,25.956,25.9946,25.8789,25.9406,1805200.0
2011-11-16 10:30:00,33.61,33.82,33.57,33.8,631200.0,25.9329,26.0949,25.902,26.0795,631200.0
2011-11-16 11:00:00,33.79,33.93,33.79,33.85,608200.0,26.0718,26.1798,26.0718,26.1181,608200.0
2011-11-16 11:30:00,33.85,33.88,33.72,33.75,807600.0,26.1181,26.1412,26.0177,26.0409,807600.0
2011-11-16 12:00:00,33.75,33.78,33.72,33.74,263800.0,26.0409,26.064,26.0177,26.0332,263800.0
2011-11-16 12:30:00,33.75,33.84,33.72,33.78,441100.0,26.0409,26.1103,26.0177,26.064,441100.0
2011-11-16 13:00:00,33.79,33.93,33.79,33.92,475400.0,26.0718,26.1798,26.0718,26.1721,475400.0
2011-11-16 13:30:00,33.92,34.01,33.9,33.92,668100.0,26.1721,26.2415,26.1566,26.1721,668100.0
2011-11-16 14:00:00,33.93,33.95,33.85,33.89,512700.0,26.1798,26.1952,26.1181,26.1489,512700.0
2011-11-16 14:30:00,33.89,33.94,33.79,33.83,386600.0,26.1489,26.1875,26.0718,26.1026,386600.0
2011-11-16 15:00:00,33.83,33.85,33.59,33.61,1109200.0,26.1026,26.1181,25.9174,25.9329,1109200.0
2011-11-16 15:30:00,33.61,33.61,33.36,33.4,4124500.0,25.9329,25.9329,25.74,25.7708,4124500.0
2011-11-17 09:30:00,33.35,33.38,33.09,33.22,1692200.0,25.7323,25.7554,25.5317,25.632,1692200.0
2011-11-17 10:00:00,33.22,33.34,33.11,33.34,2404700.0,25.632,25.7245,25.5471,25.7245,2404700.0
2011-11-17 10:30:00,33.35,33.42,33.22,33.28,1402100.0,25.7323,25.7863,25.632,25.6783,1402100.0
2011-11-17 11:00:00,33.28,33.32,33.13,33.2,898300.0,25.6783,25.7091,25.5625,25.6165,898300.0
2011-11-17 11:30:00,33.21,33.33,33.15,33.19,1559100.0,25.6242,25.7168,25.5779,25.6088,1559100.0
2011-11-17 12:00:00,33.19,33.21,33.02,33.03,900200.0,25.6088,25.6242,25.4776,25.4854,900200.0
2011-11-17 12:30:00,33.02,33.02,32.6,32.82,2984000.0,25.4776,25.4776,25.1536,25.3233,2984000.0
2011-11-17 13:00:00,32.82,32.87,32.67,32.8,1168300.0,25.3233,25.3619,25.2076,25.3079,1168300.0
2011-11-17 13:30:00,32.8,32.8,32.57,32.76,1579100.0,25.3079,25.3079,25.1304,25.277,1579100.0
2011-11-17 14:00:00,32.77,32.77,32.57,32.67,1172200.0,25.2847,25.2847,25.1304,25.2076,1172200.0
2011-11-17 14:30:00,32.67,32.79,32.59,32.75,1887200.0,25.2076,25.3002,25.1459,25.2693,1887200.0
2011-11-17 15:00:00,32.75,32.81,32.62,32.68,1917500.0,25.2693,25.3156,25.169,25.2153,1917500.0
2011-11-17 15:30:00,32.67,32.82,32.56,32.82,3638200.0,25.2076,25.3233,25.1227,25.3233,3638200.0
2011-11-18 09:30:00,33.01,33.07,32.78,32.98,1084600.0,25.4699,25.5162,25.2925,25.4468,1084600.0
2011-11-18 10:00:00,32.98,33.01,32.75,32.85,1761900.0,25.4468,25.4699,25.2693,25.3465,1761900.0
2011-11-18 10:30:00,32.85,33.11,32.84,33.03,1538400.0,25.3465,25.5471,25.3388,25.4854,1538400.0
2011-11-18 11:00:00,33.02,33.07,32.97,33.02,508300.0,25.4776,25.5162,25.4391,25.4776,508300.0
2011-11-18 11:30:00,33.02,33.04,32.88,32.89,1279500.0,25.4776,25.4931,25.3696,25.3773,1279500.0
2011-11-18 12:00:00,32.89,32.89,32.74,32.86,959700.0,25.3773,25.3773,25.2616,25.3542,959700.0
2011-11-18 12:30:00,32.85,32.92,32.85,32.87,372200.0,25.3465,25.4005,25.3465,25.3619,372200.0
2011-11-18 13:00:00,32.85,32.97,32.85,32.95,412200.0,25.3465,25.4391,25.3465,25.4236,412200.0
2011-11-18 13:30:00,32.94,33.05,32.94,32.97,1299300.0,25.4159,25.5008,25.4159,25.4391,1299300.0
2011-11-18 14:00:00,32.97,33.11,32.93,33.0,619000.0,25.4391,25.5471,25.4082,25.4622,619000.0
2011-11-18 14:30:00,33.0,33.07,32.94,32.96,690500.0,25.4622,25.5162,25.4159,25.4313,690500.0
2011-11-18 15:00:00,32.96,33.02,32.91,32.95,578300.0,25.4313,25.4776,25.3928,25.4236,578300.0
2011-11-18 15:30:00,32.95,33.01,32.9,32.93,2405000.0,25.4236,25.4699,25.3851,25.4082,2405000.0
2011-11-21 09:30:00,32.42,32.42,32.19,32.24,1514600.0,25.0147,25.0147,24.8372,24.8758,1514600.0
2011-11-21 10:00:00,32.25,32.28,32.1,32.12,1176100.0,24.8835,24.9067,24.7678,24.7832,1176100.0
2011-11-21 10:30:00,32.13,32.14,31.87,31.89,1388700.0,24.7909,24.7986,24.5903,24.6058,1388700.0
2011-11-21 11:00:00,31.89,32.01,31.83,31.96,1329300.0,24.6058,24.6983,24.5595,24.6598,1329300.0
2011-11-21 11:30:00,31.96,31.99,31.8,31.96,1173500.0,24.6598,24.6829,24.5363,24.6598,1173500.0
2011-11-21 12:00:00,31.96,32.0,31.87,31.88,485200.0,24.6598,24.6906,24.5903,24.598,485200.0
2011-11-21 12:30:00,31.88,31.97,31.86,31.95,466700.0,24.598,24.6675,24.5826,24.652,466700.0
2011-11-21 13:00:00,31.95,32.06,31.94,32.0,1289400.0,24.652,24.7369,24.6443,24.6906,1289400.0
2011-11-21 13:30:00,31.99,32.02,31.9,31.92,803400.0,24.6829,24.7061,24.6135,24.6289,803400.0
2011-11-21 14:00:00,31.91,32.19,31.9,32.08,1919500.0,24.6212,24.8372,24.6135,24.7524,1919500.0
2011-11-21 14:30:00,32.08,32.2,32.07,32.1,735100.0,24.7524,24.8449,24.7446,24.7678,735100.0
2011-11-21 15:00:00,32.1,32.3,32.03,32.27,1476000.0,24.7678,24.9221,24.7138,24.899,1476000.0
2011-11-21 15:30:00,32.25,32.33,32.17,32.18,3477500.0,24.8835,24.9452,24.8218,24.8295,3477500.0
2011-11-22 09:30:00,32.15,32.18,31.99,32.11,1532900.0,24.8064,24.8295,24.6829,24.7755,1532900.0
2011-11-22 10:00:00,32.13,32.18,31.97,32.12,893400.0,24.7909,24.8295,24.6675,24.7832,893400.0
2011-11-22 10:30:00,32.13,32.14,31.84,31.88,1115700.0,24.7909,24.7986,24.5672,24.598,1115700.0
2011-11-22 11:00:00,31.88,31.92,31.77,31.84,1587700.0,24.598,24.6289,24.5132,24.5672,1587700.0
2011-11-22 11:30:00,31.83,31.84,31.72,31.8,970900.0,24.5595,24.5672,24.4746,24.5363,970900.0
2011-11-22 12:00:00,31.81,32.05,31.81,31.89,1253100.0,24.544,24.7292,24.544,24.6058,1253100.0
2011-11-22 12:30:00,31.89,32.07,31.87,32.07,1182200.0,24.6058,24.7446,24.5903,24.7446,1182200.0
2011-11-22 13:00:00,32.07,32.19,32.0,32.09,1170600.0,24.7446,24.8372,24.6906,24.7601,1170600.0
2011-11-22 13:30:00,32.09,32.17,31.97,32.01,892800.0,24.7601,24.8218,24.6675,24.6983,892800.0
2011-11-22 14:00:00,32.01,32.07,31.94,32.0,447300.0,24.6983,24.7446,24.6443,24.6906,447300.0
2011-11-22 14:30:00,32.0,32.01,31.86,31.91,845400.0,24.6906,24.6983,24.5826,24.6212,845400.0
2011-11-22 15:00:00,31.9,31.98,31.85,31.94,1134400.0,24.6135,24.6752,24.5749,24.6443,1134400.0
2011-11-22 15:30:00,31.94,32.0,31.89,31.96,4639200.0,24.6443,24.6906,24.6058,24.6598,4639200.0
2011-11-23 09:30:00,31.67,31.7,31.5,31.51,2581100.0,24.436,24.4592,24.3048,24.3126,2581100.0
2011-11-23 10:00:00,31.51,31.55,31.37,31.41,1440700.0,24.3126,24.3434,24.2045,24.2354,1440700.0
2011-11-23 10:30:00,31.4,31.49,31.35,31.46,1920500.0,24.2277,24.2971,24.1891,24.274,1920500.0
2011-11-23 11:00:00,31.45,31.5,31.3,31.3,1542200.0,24.2663,24.3048,24.1505,24.1505,1542200.0
2011-11-23 11:30:00,31.29,31.38,31.25,31.35,783400.0,24.1428,24.2122,24.1119,24.1891,783400.0
2011-11-23 12:00:00,31.35,31.43,31.31,31.31,931500.0,24.1891,24.2508,24.1582,24.1582,931500.0
2011-11-23 12:30:00,31.31,31.45,31.28,31.43,904200.0,24.1582,24.2663,24.1351,24.2508,904200.0
2011-11-23 13:00:00,31.43,31.44,31.35,31.41,539800.0,24.2508,24.2585,24.1891,24.2354,539800.0
2011-11-23 13:30:00,31.41,31.43,31.27,31.3,798600.0,24.2354,24.2508,24.1274,24.1505,798600.0
2011-11-23 14:00:00,31.3,31.33,31.19,31.25,916200.0,24.1505,24.1737,24.0656,24.1119,916200.0
2011-11-23 14:30:00,31.25,31.33,31.25,31.3,872800.0,24.1119,24.1737,24.1119,24.1505,872800.0
2011-11-23 15:00:00,31.29,31.43,31.25,31.34,2217900.0,24.1428,24.2508,24.1119,24.1814,2217900.0
2011-11-23 15:30:00,31.35,31.49,31.21,31.22,2780400.0,24.1891,24.2971,24.0811,24.0888,2780400.0
2011-11-25 09:30:00,31.08,31.45,31.08,31.34,1256700.0,23.9808,24.2663,23.9808,24.1814,1256700.0
2011-11-25 10:00:00,31.34,31.58,31.32,31.48,789000.0,24.1814,24.3666,24.166,24.2894,789000.0
2011-11-25 10:30:00,31.47,31.57,31.46,31.48,1129400.0,24.2817,24.3588,24.274,24.2894,1129400.0
2011-11-25 11:00:00,31.48,31.54,31.43,31.43,804400.0,24.2894,24.3357,24.2508,24.2508,804400.0
2011-11-25 11:30:00,31.43,31.47,31.25,31.27,707700.0,24.2508,24.2817,24.1119,24.1274,707700.0
2011-11-25 12:00:00,31.27,31.3,31.2,31.28,774000.0,24.1274,24.1505,24.0734,24.1351,774000.0
2011-11-25 12:30:00,31.28,31.31,31.15,31.16,1122400.0,24.1351,24.1582,24.0348,24.0425,1122400.0
2011-11-28 09:30:00,32.11,32.3,32.02,32.3,1493000.0,24.7755,24.9221,24.7061,24.9221,1493000.0
2011-11-28 10:00:00,32.29,32.38,32.25,32.32,932300.0,24.9144,24.9838,24.8835,24.9375,932300.0
2011-11-28 10:30:00,32.33,32.39,32.26,32.28,1162900.0,24.9452,24.9915,24.8912,24.9067,1162900.0
2011-11-28 11:00:00,32.29,32.38,32.29,32.37,487300.0,24.9144,24.9838,24.9144,24.9761,487300.0
2011-11-28 11:30:00,32.37,32.41,32.31,32.32,694100.0,24.9761,25.007,24.9298,24.9375,694100.0
2011-11-28 12:00:00,32.33,32.35,32.27,32.27,500100.0,24.9452,24.9607,24.899,24.899,500100.0
2011-11-28 12:30:00,32.26,32.27,32.19,32.2,579600.0,24.8912,24.899,24.8372,24.8449,579600.0
2011-11-28 13:00:00,32.2,32.34,32.18,32.31,809500.0,24.8449,24.953,24.8295,24.9298,809500.0
2011-11-28 13:30:00,32.32,32.36,32.2,32.22,695200.0,24.9375,24.9684,24.8449,24.8604,695200.0
2011-11-28 14:00:00,32.21,32.32,32.19,32.23,701600.0,24.8527,24.9375,24.8372,24.8681,701600.0
2011-11-28 14:30:00,32.23,32.25,32.1,32.14,1055300.0,24.8681,24.8835,24.7678,24.7986,1055300.0
2011-11-28 15:00:00,32.14,32.18,31.96,32.05,1537700.0,24.7986,24.8295,24.6598,24.7292,1537700.0
2011-11-28 15:30:00,32.04,32.24,32.0,32.22,3146500.0,24.7215,24.8758,24.6906,24.8604,3146500.0
2011-11-29 09:30:00,32.4,32.44,32.22,32.43,2457100.0,24.9993,25.0301,24.8604,25.0224,2457100.0
2011-11-29 10:00:00,32.43,32.63,32.34,32.57,3092000.0,25.0224,25.1767,24.953,25.1304,3092000.0
2011-11-29 10:30:00,32.57,32.59,32.42,32.46,1063800.0,25.1304,25.1459,25.0147,25.0456,1063800.0
2011-11-29 11:00:00,32.46,32.5,32.35,32.41,1016600.0,25.0456,25.0764,24.9607,25.007,1016600.0
2011-11-29 11:30:00,32.42,32.52,32.36,32.39,905200.0,25.0147,25.0919,24.9684,24.9915,905200.0
2011-11-29 12:00:00,32.4,32.51,32.38,32.47,692400.0,24.9993,25.0841,24.9838,25.0533,692400.0
2011-11-29 12:30:00,32.46,32.46,32.33,32.38,857900.0,25.0456,25.0456,24.9452,24.9838,857900.0
2011-11-29 13:00:00,32.38,32.4,32.26,32.37,772400.0,24.9838,24.9993,24.8912,24.9761,772400.0
2011-11-29 13:30:00,32.37,32.37,32.2,32.22,688200.0,24.9761,24.9761,24.8449,24.8604,688200.0
2011-11-29 14:00:00,32.22,32.25,32.15,32.23,987300.0,24.8604,24.8835,24.8064,24.8681,987300.0
2011-11-29 14:30:00,32.23,32.3,32.19,32.25,994500.0,24.8681,24.9221,24.8372,24.8835,994500.0
2011-11-29 15:00:00,32.25,32.38,32.22,32.27,1612900.0,24.8835,24.9838,24.8604,24.899,1612900.0
2011-11-29 15:30:00,32.28,32.37,32.19,32.22,2613300.0,24.9067,24.9761,24.8372,24.8604,2613300.0
2011-11-30 09:30:00,33.31,33.65,33.11,33.58,4151800.0,25.7014,25.9637,25.5471,25.9097,4151800.0
2011-11-30 10:00:00,33.58,33.66,33.48,33.55,2944100.0,25.9097,25.9715,25.8326,25.8866,2944100.0
2011-11-30 10:30:00,33.54,33.69,33.52,33.69,1599100.0,25.8789,25.9946,25.8634,25.9946,1599100.0
2011-11-30 11:00:00,33.68,33.68,33.6,33.62,1090300.0,25.9869,25.9869,25.9252,25.9406,1090300.0
2011-11-30 11:30:00,33.61,33.71,33.61,33.68,1238400.0,25.9329,26.01,25.9329,25.9869,1238400.0
2011-11-30 12:00:00,33.69,33.7,33.63,33.68,961300.0,25.9946,26.0023,25.9483,25.9869,961300.0
2011-11-30 12:30:00,33.69,33.72,33.66,33.68,535100.0,25.9946,26.0177,25.9715,25.9869,535100.0
2011-11-30 13:00:00,33.68,33.71,33.62,33.62,485300.0,25.9869,26.01,25.9406,25.9406,485300.0
2011-11-30 13:30:00,33.62,33.67,33.56,33.61,595800.0,25.9406,25.9792,25.8943,25.9329,595800.0
2011-11-30 14:00:00,33.6,33.64,33.57,33.59,769900.0,25.9252,25.956,25.902,25.9174,769900.0
2011-11-30 14:30:00,33.6,33.63,33.5,33.54,1313400.0,25.9252,25.9483,25.848,25.8789,1313400.0
2011-11-30 15:00:00,33.55,33.66,33.53,33.61,1252900.0,25.8866,25.9715,25.8711,25.9329,1252900.0
2011-11-30 15:30:00,33.62,33.86,33.61,33.82,4801500.0,25.9406,26.1258,25.9329,26.0949,4801500.0
2011-12-01 09:30:00,33.7,33.92,33.68,33.9,2986100.0,26.0023,26.1721,25.9869,26.1566,2986100.0
2011-12-01 10:00:00,33.9,33.97,33.79,33.88,5564600.0,26.1566,26.2106,26.0718,26.1412,5564600.0
2011-12-01 10:30:00,33.89,33.89,33.74,33.76,1398900.0,26.1489,26.1489,26.0332,26.0486,1398900.0
2011-12-01 11:00:00,33.76,33.84,33.66,33.68,1451100.0,26.0486,26.1103,25.9715,25.9869,1451100.0
2011-12-01 11:30:00,33.68,33.83,33.64,33.8,606600.0,25.9869,26.1026,25.956,26.0795,606600.0
2011-12-01 12:00:00,33.8,33.82,33.75,33.8,597900.0,26.0795,26.0949,26.0409,26.0795,597900.0
2011-12-01 12:30:00,33.79,33.83,33.65,33.65,436800.0,26.0718,26.1026,25.9637,25.9637,436800.0
2011-12-01 13:00:00,33.65,33.8,33.65,33.79,329400.0,25.9637,26.0795,25.9637,26.0718,329400.0
2011-12-01 13:30:00,33.79,33.91,33.77,33.91,439100.0,26.0718,26.1643,26.0563,26.1643,439100.0
2011-12-01 14:00:00,33.92,33.93,33.82,33.88,966400.0,26.1721,26.1798,26.0949,26.1412,966400.0
2011-12-01 14:30:00,33.87,33.91,33.82,33.86,439800.0,26.1335,26.1643,26.0949,26.1258,439800.0
2011-12-01 15:00:00,33.85,33.9,33.8,33.89,335900.0,26.1181,26.1566,26.0795,26.1489,335900.0
2011-12-01 15:30:00,33.9,33.9,33.71,33.77,1757900.0,26.1566,26.1566,26.01,26.0563,1757900.0
2011-12-02 09:30:00,34.0,34.18,33.99,34.18,1611600.0,26.2338,26.3727,26.2261,26.3727,1611600.0
2011-12-02 10:00:00,34.17,34.24,34.16,34.22,1844600.0,26.365,26.419,26.3572,26.4035,1844600.0
2011-12-02 10:30:00,34.22,34.23,34.05,34.09,912800.0,26.4035,26.4113,26.2724,26.3032,912800.0
2011-12-02 11:00:00,34.08,34.11,33.92,34.01,1572500.0,26.2955,26.3187,26.1721,26.2415,1572500.0
2011-12-02 11:30:00,34.02,34.06,33.85,33.94,1192600.0,26.2492,26.2801,26.1181,26.1875,1192600.0
2011-12-02 12:00:00,33.93,34.0,33.88,33.94,327800.0,26.1798,26.2338,26.1412,26.1875,327800.0
2011-12-02 12:30:00,33.94,34.01,33.91,33.97,450600.0,26.1875,26.2415,26.1643,26.2106,450600.0
2011-12-02 13:00:00,33.96,33.99,33.82,33.84,891300.0,26.2029,26.2261,26.0949,26.1103,891300.0
2011-12-02 13:30:00,33.83,33.89,33.78,33.84,370000.0,26.1026,26.1489,26.064,26.1103,370000.0
2011-12-02 14:00:00,33.85,33.88,33.72,33.84,1531000.0,26.1181,26.1412,26.0177,26.1103,1531000.0
2011-12-02 14:30:00,33.84,33.86,33.73,33.76,1174500.0,26.1103,26.1258,26.0255,26.0486,1174500.0
2011-12-02 15:00:00,33.75,33.83,33.74,33.78,2563800.0,26.0409,26.1026,26.0332,26.064,2563800.0
2011-12-02 15:30:00,33.78,33.83,33.67,33.7,3310400.0,26.064,26.1026,25.9792,26.0023,3310400.0
2011-12-05 09:30:00,34.26,34.28,34.12,34.26,2122500.0,26.4344,26.4498,26.3264,26.4344,2122500.0
2011-12-05 10:00:00,34.25,34.28,34.14,34.26,2415800.0,26.4267,26.4498,26.3418,26.4344,2415800.0
2011-12-05 10:30:00,34.27,34.3,34.22,34.24,1064800.0,26.4421,26.4653,26.4035,26.419,1064800.0
2011-12-05 11:00:00,34.24,34.28,34.21,34.25,1153500.0,26.419,26.4498,26.3958,26.4267,1153500.0
2011-12-05 11:30:00,34.25,34.28,34.22,34.25,778700.0,26.4267,26.4498,26.4035,26.4267,778700.0
2011-12-05 12:00:00,34.26,34.29,34.23,34.26,468000.0,26.4344,26.4576,26.4113,26.4344,468000.0
2011-12-05 12:30:00,34.26,34.34,34.26,34.31,292000.0,26.4344,26.4961,26.4344,26.473,292000.0
2011-12-05 13:00:00,34.3,34.33,34.28,34.3,366600.0,26.4653,26.4884,26.4498,26.4653,366600.0
2011-12-05 13:30:00,34.3,34.34,34.08,34.12,1135600.0,26.4653,26.4961,26.2955,26.3264,1135600.0
2011-12-05 14:00:00,34.1,34.11,34.0,34.09,845900.0,26.3109,26.3187,26.2338,26.3032,845900.0
2011-12-05 14:30:00,34.09,34.12,34.01,34.11,1713500.0,26.3032,26.3264,26.2415,26.3187,1713500.0
2011-12-05 15:00:00,34.11,34.13,33.83,33.85,1472800.0,26.3187,26.3341,26.1026,26.1181,1472800.0
2011-12-05 15:30:00,33.85,34.07,33.83,34.07,2985100.0,26.1181,26.2878,26.1026,26.2878,2985100.0
2011-12-06 09:30:00,34.14,34.2,33.93,34.02,1408200.0,26.3418,26.3881,26.1798,26.2492,1408200.0
2011-12-06 10:00:00,34.02,34.2,34.02,34.17,917700.0,26.2492,26.3881,26.2492,26.365,917700.0
2011-12-06 10:30:00,34.18,34.21,34.03,34.04,960700.0,26.3727,26.3958,26.2569,26.2647,960700.0
2011-12-06 11:00:00,34.04,34.06,33.98,34.0,1342100.0,26.2647,26.2801,26.2184,26.2338,1342100.0
2011-12-06 11:30:00,34.0,34.07,33.94,34.04,535400.0,26.2338,26.2878,26.1875,26.2647,535400.0
2011-12-06 12:00:00,34.04,34.06,33.97,34.01,810800.0,26.2647,26.2801,26.2106,26.2415,810800.0
2011-12-06 12:30:00,34.01,34.05,33.98,34.01,262500.0,26.2415,26.2724,26.2184,26.2415,262500.0
2011-12-06 13:00:00,34.01,34.1,33.99,34.09,371800.0,26.2415,26.3109,26.2261,26.3032,371800.0
2011-12-06 13:30:00,34.1,34.11,34.06,34.06,223700.0,26.3109,26.3187,26.2801,26.2801,223700.0
2011-12-06 14:00:00,34.07,34.11,34.03,34.09,891500.0,26.2878,26.3187,26.2569,26.3032,891500.0
2011-12-06 14:30:00,34.09,34.29,34.08,34.24,1469900.0,26.3032,26.4576,26.2955,26.419,1469900.0
2011-12-06 15:00:00,34.25,34.32,34.17,34.17,825400.0,26.4267,26.4807,26.365,26.365,825400.0
2011-12-06 15:30:00,34.18,34.25,34.08,34.09,1862300.0,26.3727,26.4267,26.2955,26.3032,1862300.0
2011-12-07 09:30:00,34.08,34.08,33.66,33.77,2358600.0,26.2955,26.2955,25.9715,26.0563,2358600.0
2011-12-07 10:00:00,33.76,33.78,33.6,33.65,2646900.0,26.0486,26.064,25.9252,25.9637,2646900.0
2011-12-07 10:30:00,33.64,33.79,33.6,33.72,2709100.0,25.956,26.0718,25.9252,26.0177,2709100.0
2011-12-07 11:00:00,33.71,33.83,33.68,33.8,1354900.0,26.01,26.1026,25.9869,26.0795,1354900.0
2011-12-07 11:30:00,33.81,33.87,33.79,33.86,704900.0,26.0872,26.1335,26.0718,26.1258,704900.0
2011-12-07 12:00:00,33.87,34.04,33.86,34.03,698800.0,26.1335,26.2647,26.1258,26.2569,698800.0
2011-12-07 12:30:00,34.02,34.05,34.0,34.02,697400.0,26.2492,26.2724,26.2338,26.2492,697400.0
2011-12-07 13:00:00,34.02,34.03,33.93,33.99,324600.0,26.2492,26.2569,26.1798,26.2261,324600.0
2011-12-07 13:30:00,33.99,34.0,33.83,33.86,2200700.0,26.2261,26.2338,26.1026,26.1258,2200700.0
2011-12-07 14:00:00,33.85,33.86,33.76,33.84,1913300.0,26.1181,26.1258,26.0486,26.1103,1913300.0
2011-12-07 14:30:00,33.84,33.87,33.75,33.79,781000.0,26.1103,26.1335,26.0409,26.0718,781000.0
2011-12-07 15:00:00,33.8,33.95,33.75,33.94,2866300.0,26.0795,26.1952,26.0409,26.1875,2866300.0
2011-12-07 15:30:00,33.94,34.17,33.9,34.03,2979500.0,26.1875,26.365,26.1566,26.2569,2979500.0
2011-12-08 09:30:00,33.83,33.9,33.71,33.8,838900.0,26.1026,26.1566,26.01,26.0795,838900.0
2011-12-08 10:00:00,33.8,33.84,33.62,33.63,1318600.0,26.0795,26.1103,25.9406,25.9483,1318600.0
2011-12-08 10:30:00,33.63,33.81,33.62,33.68,860200.0,25.9483,26.0872,25.9406,25.9869,860200.0
2011-12-08 11:00:00,33.68,33.7,33.54,33.56,990200.0,25.9869,26.0023,25.8789,25.8943,990200.0
2011-12-08 11:30:00,33.56,33.6,33.45,33.58,505400.0,25.8943,25.9252,25.8094,25.9097,505400.0
2011-12-08 12:00:00,33.58,33.67,33.53,33.55,1471500.0,25.9097,25.9792,25.8711,25.8866,1471500.0
2011-12-08 12:30:00,33.55,33.57,33.45,33.47,889100.0,25.8866,25.902,25.8094,25.8249,889100.0
2011-12-08 13:00:00,33.46,33.46,33.27,33.37,1593700.0,25.8171,25.8171,25.6705,25.7477,1593700.0
2011-12-08 13:30:00,33.37,33.44,33.3,33.42,870000.0,25.7477,25.8017,25.6937,25.7863,870000.0
2011-12-08 14:00:00,33.41,33.45,33.32,33.41,338100.0,25.7786,25.8094,25.7091,25.7786,338100.0
2011-12-08 14:30:00,33.4,33.44,33.25,33.29,1735400.0,25.7708,25.8017,25.6551,25.686,1735400.0
2011-12-08 15:00:00,33.29,33.49,33.27,33.45,729600.0,25.686,25.8403,25.6705,25.8094,729600.0
2011-12-08 15:30:00,33.45,33.59,33.13,33.24,4882200.0,25.8094,25.9174,25.5625,25.6474,4882200.0
2011-12-09 09:30:00,33.45,33.64,33.39,33.53,3123200.0,25.8094,25.956,25.7631,25.8711,3123200.0
2011-12-09 10:00:00,33.53,33.68,33.53,33.58,1760400.0,25.8711,25.9869,25.8711,25.9097,1760400.0
2011-12-09 10:30:00,33.58,33.66,33.47,33.65,1872200.0,25.9097,25.9715,25.8249,25.9637,1872200.0
2011-12-09 11:00:00,33.65,33.86,33.65,33.86,1193100.0,25.9637,26.1258,25.9637,26.1258,1193100.0
2011-12-09 11:30:00,33.86,33.94,33.82,33.84,686600.0,26.1258,26.1875,26.0949,26.1103,686600.0
2011-12-09 12:00:00,33.84,33.91,33.8,33.83,417200.0,26.1103,26.1643,26.0795,26.1026,417200.0
2011-12-09 12:30:00,33.83,33.93,33.83,33.86,726900.0,26.1026,26.1798,26.1026,26.1258,726900.0
2011-12-09 13:00:00,33.86,33.96,33.84,33.93,722700.0,26.1258,26.2029,26.1103,26.1798,722700.0
2011-12-09 13:30:00,33.93,33.97,33.91,33.93,1207100.0,26.1798,26.2106,26.1643,26.1798,1207100.0
2011-12-09 14:00:00,33.93,33.98,33.87,33.97,597900.0,26.1798,26.2184,26.1335,26.2106,597900.0
2011-12-09 14:30:00,33.98,34.05,33.96,33.99,671500.0,26.2184,26.2724,26.2029,26.2261,671500.0
2011-12-09 15:00:00,33.98,33.99,33.88,33.96,1373100.0,26.2184,26.2261,26.1412,26.2029,1373100.0
2011-12-09 15:30:00,33.96,34.05,33.91,33.95,3061400.0,26.2029,26.2724,26.1643,26.1952,3061400.0
2011-12-12 09:30:00,33.69,33.69,33.41,33.45,1642700.0,25.9946,25.9946,25.7786,25.8094,1642700.0
2011-12-12 10:00:00,33.45,33.47,33.31,33.32,833900.0,25.8094,25.8249,25.7014,25.7091,833900.0
2011-12-12 10:30:00,33.33,33.39,33.27,33.36,725400.0,25.7168,25.7631,25.6705,25.74,725400.0
2011-12-12 11:00:00,33.36,33.39,33.22,33.26,462000.0,25.74,25.7631,25.632,25.6628,462000.0
2011-12-12 11:30:00,33.27,33.3,33.08,33.15,936600.0,25.6705,25.6937,25.5239,25.5779,936600.0
2011-12-12 12:00:00,33.14,33.18,33.1,33.17,452900.0,25.5702,25.6011,25.5394,25.5934,452900.0
2011-12-12 12:30:00,33.17,33.21,33.15,33.17,848100.0,25.5934,25.6242,25.5779,25.5934,848100.0
2011-12-12 13:00:00,33.17,33.19,33.11,33.17,488500.0,25.5934,25.6088,25.5471,25.5934,488500.0
2011-12-12 13:30:00,33.17,33.2,33.15,33.19,501500.0,25.5934,25.6165,25.5779,25.6088,501500.0
2011-12-12 14:00:00,33.18,33.23,33.1,33.19,440800.0,25.6011,25.6397,25.5394,25.6088,440800.0
2011-12-12 14:30:00,33.18,33.21,33.09,33.2,1055600.0,25.6011,25.6242,25.5317,25.6165,1055600.0
2011-12-12 15:00:00,33.21,33.28,33.11,33.26,1588900.0,25.6242,25.6783,25.5471,25.6628,1588900.0
2011-12-12 15:30:00,33.25,33.39,33.22,33.35,4443700.0,25.6551,25.7631,25.632,25.7323,4443700.0
2011-12-13 09:30:00,33.64,33.75,33.55,33.69,1750800.0,25.956,26.0409,25.8866,25.9946,1750800.0
2011-12-13 10:00:00,33.69,33.78,33.59,33.59,2176300.0,25.9946,26.064,25.9174,25.9174,2176300.0
2011-12-13 10:30:00,33.6,33.66,33.43,33.51,1442500.0,25.9252,25.9715,25.794,25.8557,1442500.0
2011-12-13 11:00:00,33.5,33.51,33.38,33.48,899000.0,25.848,25.8557,25.7554,25.8326,899000.0
2011-12-13 11:30:00,33.48,33.56,33.47,33.56,626200.0,25.8326,25.8943,25.8249,25.8943,626200.0
2011-12-13 12:00:00,33.57,33.58,33.45,33.47,881900.0,25.902,25.9097,25.8094,25.8249,881900.0
2011-12-13 12:30:00,33.47,33.52,33.42,33.5,444000.0,25.8249,25.8634,25.7863,25.848,444000.0
2011-12-13 13:00:00,33.49,33.52,33.42,33.49,537300.0,25.8403,25.8634,25.7863,25.8403,537300.0
2011-12-13 13:30:00,33.48,33.54,33.44,33.53,301700.0,25.8326,25.8789,25.8017,25.8711,301700.0
2011-12-13 14:00:00,33.54,33.61,33.3,33.43,1955600.0,25.8789,25.9329,25.6937,25.794,1955600.0
2011-12-13 14:30:00,33.42,33.43,33.15,33.22,1505200.0,25.7863,25.794,25.5779,25.632,1505200.0
2011-12-13 15:00:00,33.23,33.3,32.91,32.95,3538600.0,25.6397,25.6937,25.3928,25.4236,3538600.0
2011-12-13 15:30:00,32.95,32.97,32.76,32.94,8437600.0,25.4236,25.4391,25.277,25.4159,8437600.0
2011-12-14 09:30:00,32.72,32.9,32.64,32.71,2686800.0,25.2462,25.3851,25.1844,25.2385,2686800.0
2011-12-14 10:00:00,32.71,32.71,32.51,32.65,2116700.0,25.2385,25.2385,25.0841,25.1922,2116700.0
2011-12-14 10:30:00,32.65,32.71,32.55,32.55,952100.0,25.1922,25.2385,25.115,25.115,952100.0
2011-12-14 11:00:00,32.55,32.62,32.52,32.54,765400.0,25.115,25.169,25.0919,25.1073,765400.0
2011-12-14 11:30:00,32.54,32.57,32.45,32.48,824000.0,25.1073,25.1304,25.0378,25.061,824000.0
2011-12-14 12:00:00,32.47,32.58,32.46,32.52,977400.0,25.0533,25.1381,25.0456,25.0919,977400.0
2011-12-14 12:30:00,32.52,32.65,32.52,32.62,2159000.0,25.0919,25.1922,25.0919,25.169,2159000.0
2011-12-14 13:00:00,32.63,32.74,32.57,32.72,844100.0,25.1767,25.2616,25.1304,25.2462,844100.0
2011-12-14 13:30:00,32.72,32.74,32.61,32.64,1027600.0,25.2462,25.2616,25.1613,25.1844,1027600.0
2011-12-14 14:00:00,32.63,32.65,32.53,32.61,759100.0,25.1767,25.1922,25.0996,25.1613,759100.0
2011-12-14 14:30:00,32.6,32.61,32.47,32.52,1838700.0,25.1536,25.1613,25.0533,25.0919,1838700.0
2011-12-14 15:00:00,32.52,32.63,32.47,32.6,1267700.0,25.0919,25.1767,25.0533,25.1536,1267700.0
2011-12-14 15:30:00,32.6,32.67,32.51,32.54,2724300.0,25.1536,25.2076,25.0841,25.1073,2724300.0
2011-12-15 09:30:00,33.03,33.04,32.86,32.88,1644400.0,25.4854,25.4931,25.3542,25.3696,1644400.0
2011-12-15 10:00:00,32.88,32.95,32.71,32.76,1439100.0,25.3696,25.4236,25.2385,25.277,1439100.0
2011-12-15 10:30:00,32.76,32.78,32.62,32.67,1417900.0,25.277,25.2925,25.169,25.2076,1417900.0
2011-12-15 11:00:00,32.68,32.81,32.66,32.8,801900.0,25.2153,25.3156,25.1999,25.3079,801900.0
2011-12-15 11:30:00,32.8,32.82,32.68,32.73,759800.0,25.3079,25.3233,25.2153,25.2539,759800.0
2011-12-15 12:00:00,32.73,32.87,32.73,32.86,587200.0,25.2539,25.3619,25.2539,25.3542,587200.0
2011-12-15 12:30:00,32.86,32.88,32.78,32.8,1098600.0,25.3542,25.3696,25.2925,25.3079,1098600.0
2011-12-15 13:00:00,32.79,32.87,32.79,32.81,413500.0,25.3002,25.3619,25.3002,25.3156,413500.0
2011-12-15 13:30:00,32.81,32.88,32.73,32.82,523600.0,25.3156,25.3696,25.2539,25.3233,523600.0
2011-12-15 14:00:00,32.82,32.86,32.77,32.78,373600.0,25.3233,25.3542,25.2847,25.2925,373600.0
2011-12-15 14:30:00,32.77,32.79,32.7,32.74,483000.0,25.2847,25.3002,25.2307,25.2616,483000.0
2011-12-15 15:00:00,32.73,32.83,32.72,32.79,1330700.0,25.2539,25.331,25.2462,25.3002,1330700.0
2011-12-15 15:30:00,32.79,32.85,32.71,32.75,2052600.0,25.3002,25.3465,25.2385,25.2693,2052600.0
2011-12-16 09:30:00,32.81,33.06,32.81,33.0,5595800.0,25.4842,25.6783,25.4842,25.6317,5595800.0
2011-12-16 10:00:00,33.01,33.13,32.96,33.05,5480600.0,25.6395,25.7327,25.6007,25.6706,5480600.0
2011-12-16 10:30:00,33.05,33.08,32.99,33.03,720300.0,25.6706,25.6939,25.624,25.655,720300.0
2011-12-16 11:00:00,33.03,33.05,32.92,32.93,1465000.0,25.655,25.6706,25.5696,25.5774,1465000.0
2011-12-16 11:30:00,32.93,32.95,32.72,32.74,1862600.0,25.5774,25.5929,25.4143,25.4298,1862600.0
2011-12-16 12:00:00,32.73,32.76,32.65,32.66,1052200.0,25.422,25.4453,25.3599,25.3677,1052200.0
2011-12-16 12:30:00,32.66,32.7,32.54,32.65,2222000.0,25.3677,25.3987,25.2744,25.3599,2222000.0
2011-12-16 13:00:00,32.65,32.75,32.64,32.7,1253800.0,25.3599,25.4376,25.3521,25.3987,1253800.0
2011-12-16 13:30:00,32.7,32.76,32.61,32.63,3216100.0,25.3987,25.4453,25.3288,25.3444,3216100.0
2011-12-16 14:00:00,32.63,32.66,32.57,32.58,751700.0,25.3444,25.3677,25.2978,25.3055,751700.0
2011-12-16 14:30:00,32.58,32.7,32.55,32.65,1876500.0,25.3055,25.3987,25.2822,25.3599,1876500.0
2011-12-16 15:00:00,32.64,32.71,32.59,32.61,2081800.0,25.3521,25.4065,25.3133,25.3288,2081800.0
2011-12-16 15:30:00,32.61,32.73,32.6,32.65,3274400.0,25.3288,25.422,25.3211,25.3599,3274400.0
2011-12-19 09:30:00,32.74,33.0,32.74,32.93,1263600.0,25.4298,25.6317,25.4298,25.5774,1263600.0
2011-12-19 10:00:00,32.93,32.93,32.8,32.81,817900.0,25.5774,25.5774,25.4764,25.4842,817900.0
2011-12-19 10:30:00,32.82,32.92,32.67,32.68,1170800.0,25.4919,25.5696,25.3754,25.3832,1170800.0
2011-12-19 11:00:00,32.68,32.69,32.5,32.58,1432500.0,25.3832,25.391,25.2434,25.3055,1432500.0
2011-12-19 11:30:00,32.58,32.59,32.41,32.46,1019400.0,25.3055,25.3133,25.1735,25.2123,1019400.0
2011-12-19 12:00:00,32.46,32.57,32.45,32.55,585100.0,25.2123,25.2978,25.2045,25.2822,585100.0
2011-12-19 12:30:00,32.54,32.59,32.49,32.59,390700.0,25.2744,25.3133,25.2356,25.3133,390700.0
2011-12-19 13:00:00,32.59,32.6,32.5,32.54,310000.0,25.3133,25.3211,25.2434,25.2744,310000.0
2011-12-19 13:30:00,32.54,32.63,32.5,32.61,356800.0,25.2744,25.3444,25.2434,25.3288,356800.0
2011-12-19 14:00:00,32.6,32.62,32.5,32.54,659500.0,25.3211,25.3366,25.2434,25.2744,659500.0
2011-12-19 14:30:00,32.54,32.57,32.49,32.56,461100.0,25.2744,25.2978,25.2356,25.29,461100.0
2011-12-19 15:00:00,32.55,32.56,32.32,32.33,1361900.0,25.2822,25.29,25.1036,25.1113,1361900.0
2011-12-19 15:30:00,32.33,32.37,32.22,32.32,5095800.0,25.1113,25.1424,25.0259,25.1036,5095800.0
2011-12-20 09:30:00,32.81,33.3,32.81,33.25,4350100.0,25.4842,25.8648,25.4842,25.8259,4350100.0
2011-12-20 10:00:00,33.25,33.4,33.19,33.37,2591100.0,25.8259,25.9424,25.7793,25.9191,2591100.0
2011-12-20 10:30:00,33.37,33.38,33.3,33.34,1195200.0,25.9191,25.9269,25.8648,25.8958,1195200.0
2011-12-20 11:00:00,33.34,33.42,33.34,33.38,764600.0,25.8958,25.958,25.8958,25.9269,764600.0
2011-12-20 11:30:00,33.39,33.41,33.3,33.35,840300.0,25.9347,25.9502,25.8648,25.9036,840300.0
2011-12-20 12:00:00,33.35,33.36,33.28,33.33,1296100.0,25.9036,25.9114,25.8492,25.8881,1296100.0
2011-12-20 12:30:00,33.33,33.36,33.29,33.33,1158600.0,25.8881,25.9114,25.857,25.8881,1158600.0
2011-12-20 13:00:00,33.33,33.44,33.33,33.37,1569100.0,25.8881,25.9735,25.8881,25.9191,1569100.0
2011-12-20 13:30:00,33.37,33.38,33.33,33.36,557100.0,25.9191,25.9269,25.8881,25.9114,557100.0
2011-12-20 14:00:00,33.36,33.38,33.29,33.36,863900.0,25.9114,25.9269,25.857,25.9114,863900.0
2011-12-20 14:30:00,33.37,33.45,33.36,33.41,1070300.0,25.9191,25.9813,25.9114,25.9502,1070300.0
2011-12-20 15:00:00,33.41,33.45,33.38,33.43,1065300.0,25.9502,25.9813,25.9269,25.9657,1065300.0
2011-12-20 15:30:00,33.43,33.5,33.38,33.43,4907300.0,25.9657,26.0201,25.9269,25.9657,4907300.0
2011-12-21 09:30:00,33.4,33.49,33.08,33.13,4157100.0,25.9424,26.0123,25.6939,25.7327,4157100.0
2011-12-21 10:00:00,33.12,33.34,33.01,33.27,2869400.0,25.7249,25.8958,25.6395,25.8415,2869400.0
2011-12-21 10:30:00,33.27,33.35,33.15,33.17,949500.0,25.8415,25.9036,25.7482,25.7638,949500.0
2011-12-21 11:00:00,33.18,33.19,33.05,33.09,885600.0,25.7715,25.7793,25.6706,25.7016,885600.0
2011-12-21 11:30:00,33.09,33.16,33.06,33.13,1539300.0,25.7016,25.756,25.6783,25.7327,1539300.0
2011-12-21 12:00:00,33.14,33.17,32.98,33.01,1970000.0,25.7405,25.7638,25.6162,25.6395,1970000.0
2011-12-21 12:30:00,33.01,33.18,33.01,33.17,588100.0,25.6395,25.7715,25.6395,25.7638,588100.0
2011-12-21 13:00:00,33.17,33.23,33.15,33.16,396000.0,25.7638,25.8104,25.7482,25.756,396000.0
2011-12-21 13:30:00,33.17,33.28,33.12,33.27,316500.0,25.7638,25.8492,25.7249,25.8415,316500.0
2011-12-21 14:00:00,33.27,33.33,33.25,33.29,385900.0,25.8415,25.8881,25.8259,25.857,385900.0
2011-12-21 14:30:00,33.29,33.36,33.24,33.33,360700.0,25.857,25.9114,25.8182,25.8881,360700.0
2011-12-21 15:00:00,33.33,33.46,33.31,33.43,474100.0,25.8881,25.989,25.8725,25.9657,474100.0
2011-12-21 15:30:00,33.43,33.54,33.37,33.47,1945100.0,25.9657,26.0512,25.9191,25.9968,1945100.0
2011-12-22 09:30:00,33.49,33.81,33.49,33.77,1781200.0,26.0123,26.2609,26.0123,26.2298,1781200.0
2011-12-22 10:00:00,33.77,33.8,33.66,33.71,1615700.0,26.2298,26.2531,26.1444,26.1832,1615700.0
2011-12-22 10:30:00,33.72,33.73,33.59,33.65,939600.0,26.191,26.1987,26.09,26.1366,939600.0
2011-12-22 11:00:00,33.65,33.69,33.59,33.62,1248400.0,26.1366,26.1677,26.09,26.1133,1248400.0
2011-12-22 11:30:00,33.62,33.66,33.6,33.64,448000.0,26.1133,26.1444,26.0978,26.1288,448000.0
2011-12-22 12:00:00,33.64,33.75,33.63,33.75,704400.0,26.1288,26.2143,26.1211,26.2143,704400.0
2011-12-22 12:30:00,33.75,33.76,33.71,33.74,973000.0,26.2143,26.222,26.1832,26.2065,973000.0
2011-12-22 13:00:00,33.74,33.8,33.7,33.79,872800.0,26.2065,26.2531,26.1754,26.2453,872800.0
2011-12-22 13:30:00,33.79,33.83,33.77,33.79,705000.0,26.2453,26.2764,26.2298,26.2453,705000.0
2011-12-22 14:00:00,33.79,33.81,33.76,33.81,328300.0,26.2453,26.2609,26.222,26.2609,328300.0
2011-12-22 14:30:00,33.81,33.81,33.72,33.73,502700.0,26.2609,26.2609,26.191,26.1987,502700.0
2011-12-22 15:00:00,33.73,33.83,33.72,33.81,499500.0,26.1987,26.2764,26.191,26.2609,499500.0
2011-12-22 15:30:00,33.81,33.82,33.71,33.78,1603700.0,26.2609,26.2686,26.1832,26.2376,1603700.0
2011-12-23 09:30:00,33.91,33.91,33.76,33.84,768100.0,26.3386,26.3386,26.222,26.2842,768100.0
2011-12-23 10:00:00,33.83,33.87,33.79,33.82,618800.0,26.2764,26.3075,26.2453,26.2686,618800.0
2011-12-23 10:30:00,33.82,33.85,33.8,33.84,179500.0,26.2686,26.292,26.2531,26.2842,179500.0
2011-12-23 11:00:00,33.85,33.92,33.85,33.92,602000.0,26.292,26.3463,26.292,26.3463,602000.0
2011-12-23 11:30:00,33.93,33.99,33.93,33.99,419100.0,26.3541,26.4007,26.3541,26.4007,419100.0
2011-12-23 12:00:00,33.99,34.02,33.96,34.01,125400.0,26.4007,26.424,26.3774,26.4162,125400.0
2011-12-23 12:30:00,34.01,34.05,34.0,34.03,178500.0,26.4162,26.4473,26.4085,26.4318,178500.0
2011-12-23 13:00:00,34.03,34.03,33.97,33.99,327200.0,26.4318,26.4318,26.3852,26.4007,327200.0
2011-12-23 13:30:00,33.98,34.01,33.97,34.01,615200.0,26.3929,26.4162,26.3852,26.4162,615200.0
2011-12-23 14:00:00,34.01,34.02,33.99,33.99,92700.0,26.4162,26.424,26.4007,26.4007,92700.0
2011-12-23 14:30:00,34.0,34.01,33.98,33.98,73500.0,26.4085,26.4162,26.3929,26.3929,73500.0
2011-12-23 15:00:00,33.99,34.0,33.96,33.96,299800.0,26.4007,26.4085,26.3774,26.3774,299800.0
2011-12-23 15:30:00,33.96,34.08,33.96,34.06,1034500.0,26.3774,26.4706,26.3774,26.4551,1034500.0
2011-12-27 09:30:00,33.96,34.11,33.89,34.07,474500.0,26.3774,26.4939,26.323,26.4628,474500.0
2011-12-27 10:00:00,34.07,34.15,34.06,34.09,1037800.0,26.4628,26.525,26.4551,26.4784,1037800.0
2011-12-27 10:30:00,34.1,34.11,33.95,33.95,652100.0,26.4861,26.4939,26.3696,26.3696,652100.0
2011-12-27 11:00:00,33.95,34.06,33.95,34.06,379300.0,26.3696,26.4551,26.3696,26.4551,379300.0
2011-12-27 11:30:00,34.07,34.08,34.05,34.08,189700.0,26.4628,26.4706,26.4473,26.4706,189700.0
2011-12-27 12:00:00,34.08,34.13,34.07,34.13,476700.0,26.4706,26.5094,26.4628,26.5094,476700.0
2011-12-27 12:30:00,34.12,34.13,34.08,34.08,120300.0,26.5017,26.5094,26.4706,26.4706,120300.0
2011-12-27 13:00:00,34.09,34.09,34.04,34.04,130600.0,26.4784,26.4784,26.4395,26.4395,130600.0
2011-12-27 13:30:00,34.05,34.11,34.04,34.1,53900.0,26.4473,26.4939,26.4395,26.4861,53900.0
2011-12-27 14:00:00,34.11,34.13,34.07,34.09,212400.0,26.4939,26.5094,26.4628,26.4784,212400.0
2011-12-27 14:30:00,34.08,34.14,34.06,34.12,295700.0,26.4706,26.5172,26.4551,26.5017,295700.0
2011-12-27 15:00:00,34.12,34.14,34.08,34.1,247100.0,26.5017,26.5172,26.4706,26.4861,247100.0
2011-12-27 15:30:00,34.1,34.1,34.02,34.02,839200.0,26.4861,26.4861,26.424,26.424,839200.0
2011-12-28 09:30:00,34.12,34.12,33.79,33.81,458700.0,26.5017,26.5017,26.2453,26.2609,458700.0
2011-12-28 10:00:00,33.81,33.87,33.66,33.67,965400.0,26.2609,26.3075,26.1444,26.1521,965400.0
2011-12-28 10:30:00,33.67,33.72,33.61,33.66,1035100.0,26.1521,26.191,26.1055,26.1444,1035100.0
2011-12-28 11:00:00,33.66,33.68,33.54,33.55,852300.0,26.1444,26.1599,26.0512,26.0589,852300.0
2011-12-28 11:30:00,33.55,33.56,33.46,33.52,958400.0,26.0589,26.0667,25.989,26.0356,958400.0
2011-12-28 12:00:00,33.52,33.58,33.49,33.56,289700.0,26.0356,26.0822,26.0123,26.0667,289700.0
2011-12-28 12:30:00,33.57,33.61,33.51,33.52,1108200.0,26.0745,26.1055,26.0279,26.0356,1108200.0
2011-12-28 13:00:00,33.52,33.58,33.5,33.57,937200.0,26.0356,26.0822,26.0201,26.0745,937200.0
2011-12-28 13:30:00,33.58,33.65,33.57,33.64,350900.0,26.0822,26.1366,26.0745,26.1288,350900.0
2011-12-28 14:00:00,33.64,33.65,33.55,33.6,225400.0,26.1288,26.1366,26.0589,26.0978,225400.0
2011-12-28 14:30:00,33.6,33.6,33.53,33.55,223300.0,26.0978,26.0978,26.0434,26.0589,223300.0
2011-12-28 15:00:00,33.55,33.6,33.5,33.51,358200.0,26.0589,26.0978,26.0201,26.0279,358200.0
2011-12-28 15:30:00,33.52,33.59,33.5,33.55,1467000.0,26.0356,26.09,26.0201,26.0589,1467000.0
2011-12-29 09:30:00,33.56,33.78,33.55,33.76,1110700.0,26.0667,26.2376,26.0589,26.222,1110700.0
2011-12-29 10:00:00,33.77,33.87,33.76,33.85,417900.0,26.2298,26.3075,26.222,26.292,417900.0
2011-12-29 10:30:00,33.85,33.93,33.84,33.89,985800.0,26.292,26.3541,26.2842,26.323,985800.0
2011-12-29 11:00:00,33.9,33.92,33.81,33.87,383100.0,26.3308,26.3463,26.2609,26.3075,383100.0
2011-12-29 11:30:00,33.86,33.92,33.86,33.92,179800.0,26.2997,26.3463,26.2997,26.3463,179800.0
2011-12-29 12:00:00,33.92,33.92,33.84,33.86,185100.0,26.3463,26.3463,26.2842,26.2997,185100.0
2011-12-29 12:30:00,33.86,33.88,33.82,33.88,148400.0,26.2997,26.3153,26.2686,26.3153,148400.0
2011-12-29 13:00:00,33.88,33.93,33.85,33.88,284500.0,26.3153,26.3541,26.292,26.3153,284500.0
2011-12-29 13:30:00,33.88,33.93,33.86,33.89,223000.0,26.3153,26.3541,26.2997,26.323,223000.0
2011-12-29 14:00:00,33.89,33.91,33.87,33.9,163600.0,26.323,26.3386,26.3075,26.3308,163600.0
2011-12-29 14:30:00,33.9,33.91,33.88,33.89,106100.0,26.3308,26.3386,26.3153,26.323,106100.0
2011-12-29 15:00:00,33.9,33.96,33.89,33.92,209300.0,26.3308,26.3774,26.323,26.3463,209300.0
2011-12-29 15:30:00,33.91,33.99,33.91,33.95,1388400.0,26.3386,26.4007,26.3386,26.3696,1388400.0
2011-12-30 09:30:00,33.92,33.97,33.86,33.95,322600.0,26.3463,26.3852,26.2997,26.3696,322600.0
2011-12-30 10:00:00,33.95,33.99,33.89,33.92,252100.0,26.3696,26.4007,26.323,26.3463,252100.0
2011-12-30 10:30:00,33.93,33.99,33.91,33.97,181300.0,26.3541,26.4007,26.3386,26.3852,181300.0
2011-12-30 11:00:00,33.97,34.01,33.95,33.99,330700.0,26.3852,26.4162,26.3696,26.4007,330700.0
2011-12-30 11:30:00,33.98,34.02,33.94,33.94,343800.0,26.3929,26.424,26.3619,26.3619,343800.0
2011-12-30 12:00:00,33.93,33.96,33.91,33.92,211500.0,26.3541,26.3774,26.3386,26.3463,211500.0
2011-12-30 12:30:00,33.92,33.94,33.9,33.91,92400.0,26.3463,26.3619,26.3308,26.3386,92400.0
2011-12-30 13:00:00,33.91,33.92,33.87,33.87,149200.0,26.3386,26.3463,26.3075,26.3075,149200.0
2011-12-30 13:30:00,33.88,33.89,33.86,33.86,170500.0,26.3153,26.323,26.2997,26.2997,170500.0
2011-12-30 14:00:00,33.86,33.87,33.76,33.8,418200.0,26.2997,26.3075,26.222,26.2531,418200.0
2011-12-30 14:30:00,33.81,33.83,33.78,33.82,198800.0,26.2609,26.2764,26.2376,26.2686,198800.0
2011-12-30 15:00:00,33.82,33.87,33.81,33.84,194700.0,26.2686,26.3075,26.2609,26.2842,194700.0
2011-12-30 15:30:00,33.85,33.86,33.77,33.77,1196500.0,26.292,26.2997,26.2298,26.2298,1196500.0
2012-01-03 09:30:00,34.41,34.62,34.41,34.6,1502700.0,26.7269,26.89,26.7269,26.8745,1502700.0
2012-01-03 10:00:00,34.6,34.81,34.55,34.71,4616800.0,26.8745,27.0376,26.8357,26.9599,4616800.0
2012-01-03 10:30:00,34.72,34.74,34.69,34.72,1100000.0,26.9677,26.9832,26.9444,26.9677,1100000.0
2012-01-03 11:00:00,34.72,34.73,34.67,34.7,605400.0,26.9677,26.9755,26.9289,26.9522,605400.0
2012-01-03 11:30:00,34.7,34.72,34.63,34.67,1123400.0,26.9522,26.9677,26.8978,26.9289,1123400.0
2012-01-03 12:00:00,34.66,34.66,34.58,34.61,495000.0,26.9211,26.9211,26.859,26.8823,495000.0
2012-01-03 12:30:00,34.6,34.6,34.46,34.5,582300.0,26.8745,26.8745,26.7657,26.7968,582300.0
2012-01-03 13:00:00,34.5,34.56,34.48,34.55,811500.0,26.7968,26.8434,26.7813,26.8357,811500.0
2012-01-03 13:30:00,34.54,34.63,34.53,34.6,508500.0,26.8279,26.8978,26.8201,26.8745,508500.0
2012-01-03 14:00:00,34.6,34.63,34.57,34.6,591600.0,26.8745,26.8978,26.8512,26.8745,591600.0
2012-01-03 14:30:00,34.61,34.7,34.58,34.66,3185000.0,26.8823,26.9522,26.859,26.9211,3185000.0
2012-01-03 15:00:00,34.66,34.66,34.52,34.56,885500.0,26.9211,26.9211,26.8124,26.8434,885500.0
2012-01-03 15:30:00,34.57,34.61,34.45,34.48,1974400.0,26.8512,26.8823,26.758,26.7813,1974400.0
2012-01-04 09:30:00,34.38,34.48,34.33,34.45,607100.0,26.7036,26.7813,26.6648,26.758,607100.0
2012-01-04 10:00:00,34.45,34.46,34.35,34.4,827900.0,26.758,26.7657,26.6803,26.7191,827900.0
2012-01-04 10:30:00,34.4,34.4,34.3,34.36,564300.0,26.7191,26.7191,26.6415,26.6881,564300.0
2012-01-04 11:00:00,34.37,34.46,34.37,34.45,1014200.0,26.6958,26.7657,26.6958,26.758,1014200.0
2012-01-04 11:30:00,34.45,34.52,34.43,34.48,980300.0,26.758,26.8124,26.7424,26.7813,980300.0
2012-01-04 12:00:00,34.49,34.63,34.49,34.6,1972800.0,26.7891,26.8978,26.7891,26.8745,1972800.0
2012-01-04 12:30:00,34.6,34.62,34.56,34.61,583800.0,26.8745,26.89,26.8434,26.8823,583800.0
2012-01-04 13:00:00,34.6,34.6,34.52,34.57,694600.0,26.8745,26.8745,26.8124,26.8512,694600.0
2012-01-04 13:30:00,34.58,34.64,34.57,34.61,247600.0,26.859,26.9056,26.8512,26.8823,247600.0
2012-01-04 14:00:00,34.61,34.62,34.54,34.57,300200.0,26.8823,26.89,26.8279,26.8512,300200.0
2012-01-04 14:30:00,34.57,34.67,34.57,34.64,232300.0,26.8512,26.9289,26.8512,26.9056,232300.0
2012-01-04 15:00:00,34.64,34.65,34.6,34.63,458200.0,26.9056,26.9133,26.8745,26.8978,458200.0
2012-01-04 15:30:00,34.63,34.69,34.62,34.64,1570800.0,26.8978,26.9444,26.89,26.9056,1570800.0
2012-01-05 09:30:00,34.4,34.47,34.2,34.24,777900.0,26.7191,26.7735,26.5638,26.5949,777900.0
2012-01-05 10:00:00,34.24,34.37,34.15,34.32,878600.0,26.5949,26.6958,26.525,26.657,878600.0
2012-01-05 10:30:00,34.32,34.32,34.18,34.21,564900.0,26.657,26.657,26.5483,26.5716,564900.0
2012-01-05 11:00:00,34.21,34.4,34.2,34.4,676200.0,26.5716,26.7191,26.5638,26.7191,676200.0
2012-01-05 11:30:00,34.4,34.47,34.39,34.43,393900.0,26.7191,26.7735,26.7114,26.7424,393900.0
2012-01-05 12:00:00,34.43,34.51,34.41,34.51,675000.0,26.7424,26.8046,26.7269,26.8046,675000.0
2012-01-05 12:30:00,34.51,34.57,34.45,34.57,452300.0,26.8046,26.8512,26.758,26.8512,452300.0
2012-01-05 13:00:00,34.57,34.63,34.55,34.63,227500.0,26.8512,26.8978,26.8357,26.8978,227500.0
2012-01-05 13:30:00,34.63,34.68,34.62,34.64,344400.0,26.8978,26.9366,26.89,26.9056,344400.0
2012-01-05 14:00:00,34.64,34.68,34.59,34.6,437000.0,26.9056,26.9366,26.8667,26.8745,437000.0
2012-01-05 14:30:00,34.6,34.64,34.59,34.59,302400.0,26.8745,26.9056,26.8667,26.8667,302400.0
2012-01-05 15:00:00,34.59,34.65,34.57,34.61,1147200.0,26.8667,26.9133,26.8512,26.8823,1147200.0
2012-01-05 15:30:00,34.61,34.68,34.59,34.64,1526900.0,26.8823,26.9366,26.8667,26.9056,1526900.0
2012-01-06 09:30:00,34.74,34.74,34.48,34.55,1684100.0,26.9832,26.9832,26.7813,26.8357,1684100.0
2012-01-06 10:00:00,34.55,34.62,34.5,34.58,1034600.0,26.8357,26.89,26.7968,26.859,1034600.0
2012-01-06 10:30:00,34.58,34.67,34.57,34.59,620400.0,26.859,26.9289,26.8512,26.8667,620400.0
2012-01-06 11:00:00,34.6,34.72,34.6,34.68,421000.0,26.8745,26.9677,26.8745,26.9366,421000.0
2012-01-06 11:30:00,34.68,34.75,34.67,34.69,180700.0,26.9366,26.991,26.9289,26.9444,180700.0
2012-01-06 12:00:00,34.69,34.7,34.64,34.68,289800.0,26.9444,26.9522,26.9056,26.9366,289800.0
2012-01-06 12:30:00,34.68,34.7,34.6,34.62,208100.0,26.9366,26.9522,26.8745,26.89,208100.0
2012-01-06 13:00:00,34.62,34.65,34.57,34.58,399000.0,26.89,26.9133,26.8512,26.859,399000.0
2012-01-06 13:30:00,34.58,34.72,34.55,34.68,1072300.0,26.859,26.9677,26.8357,26.9366,1072300.0
2012-01-06 14:00:00,34.68,34.7,34.62,34.65,353200.0,26.9366,26.9522,26.89,26.9133,353200.0
2012-01-06 14:30:00,34.65,34.67,34.59,34.6,199000.0,26.9133,26.9289,26.8667,26.8745,199000.0
2012-01-06 15:00:00,34.61,34.65,34.59,34.62,259900.0,26.8823,26.9133,26.8667,26.89,259900.0
2012-01-06 15:30:00,34.62,34.65,34.56,34.59,1529600.0,26.89,26.9133,26.8434,26.8667,1529600.0
2012-01-09 09:30:00,34.69,34.73,34.59,34.67,570600.0,26.9444,26.9755,26.8667,26.9289,570600.0
2012-01-09 10:00:00,34.68,34.76,34.59,34.75,463400.0,26.9366,26.9988,26.8667,26.991,463400.0
2012-01-09 10:30:00,34.75,34.77,34.61,34.63,429200.0,26.991,27.0065,26.8823,26.8978,429200.0
2012-01-09 11:00:00,34.63,34.64,34.54,34.61,809400.0,26.8978,26.9056,26.8279,26.8823,809400.0
2012-01-09 11:30:00,34.6,34.7,34.58,34.68,1440600.0,26.8745,26.9522,26.859,26.9366,1440600.0
2012-01-09 12:00:00,34.68,34.74,34.67,34.74,1064600.0,26.9366,26.9832,26.9289,26.9832,1064600.0
2012-01-09 12:30:00,34.74,34.76,34.72,34.75,1091800.0,26.9832,26.9988,26.9677,26.991,1091800.0
2012-01-09 13:00:00,34.75,34.8,34.75,34.79,1673500.0,26.991,27.0298,26.991,27.0221,1673500.0
2012-01-09 13:30:00,34.79,34.81,34.75,34.8,1255100.0,27.0221,27.0376,26.991,27.0298,1255100.0
2012-01-09 14:00:00,34.81,34.85,34.8,34.83,1454000.0,27.0376,27.0687,27.0298,27.0531,1454000.0
2012-01-09 14:30:00,34.84,34.89,34.81,34.81,715900.0,27.0609,27.0997,27.0376,27.0376,715900.0
2012-01-09 15:00:00,34.81,34.86,34.81,34.84,774500.0,27.0376,27.0764,27.0376,27.0609,774500.0
2012-01-09 15:30:00,34.83,34.9,34.82,34.84,1957200.0,27.0531,27.1075,27.0454,27.0609,1957200.0
2012-01-10 09:30:00,35.32,35.41,35.27,35.31,2162900.0,27.4337,27.5036,27.3949,27.426,2162900.0
2012-01-10 10:00:00,35.32,35.42,35.32,35.36,2015000.0,27.4337,27.5114,27.4337,27.4648,2015000.0
2012-01-10 10:30:00,35.37,35.42,35.34,35.39,1770900.0,27.4726,27.5114,27.4493,27.4881,1770900.0
2012-01-10 11:00:00,35.39,35.4,35.31,35.36,1278600.0,27.4881,27.4959,27.426,27.4648,1278600.0
2012-01-10 11:30:00,35.37,35.4,35.34,35.38,1218300.0,27.4726,27.4959,27.4493,27.4803,1218300.0
2012-01-10 12:00:00,35.37,35.37,35.25,35.26,847900.0,27.4726,27.4726,27.3794,27.3871,847900.0
2012-01-10 12:30:00,35.26,35.31,35.25,35.31,293500.0,27.3871,27.426,27.3794,27.426,293500.0
2012-01-10 13:00:00,35.3,35.31,35.27,35.31,294300.0,27.4182,27.426,27.3949,27.426,294300.0
2012-01-10 13:30:00,35.31,35.35,35.3,35.32,553300.0,27.426,27.457,27.4182,27.4337,553300.0
2012-01-10 14:00:00,35.32,35.33,35.29,35.29,343400.0,27.4337,27.4415,27.4104,27.4104,343400.0
2012-01-10 14:30:00,35.29,35.38,35.29,35.36,922000.0,27.4104,27.4803,27.4104,27.4648,922000.0
2012-01-10 15:00:00,35.36,35.39,35.34,35.37,1610400.0,27.4648,27.4881,27.4493,27.4726,1610400.0
2012-01-10 15:30:00,35.37,35.38,35.32,35.37,2353900.0,27.4726,27.4803,27.4337,27.4726,2353900.0
2012-01-11 09:30:00,35.22,35.39,35.2,35.31,1327700.0,27.3561,27.4881,27.3405,27.426,1327700.0
2012-01-11 10:00:00,35.31,35.39,35.27,35.37,831600.0,27.426,27.4881,27.3949,27.4726,831600.0
2012-01-11 10:30:00,35.36,35.48,35.34,35.35,603500.0,27.4648,27.558,27.4493,27.457,603500.0
2012-01-11 11:00:00,35.34,35.37,35.3,35.31,504100.0,27.4493,27.4726,27.4182,27.426,504100.0
2012-01-11 11:30:00,35.3,35.42,35.3,35.37,351900.0,27.4182,27.5114,27.4182,27.4726,351900.0
2012-01-11 12:00:00,35.37,35.44,35.34,35.4,610900.0,27.4726,27.5269,27.4493,27.4959,610900.0
2012-01-11 12:30:00,35.4,35.42,35.37,35.41,239700.0,27.4959,27.5114,27.4726,27.5036,239700.0
2012-01-11 13:00:00,35.4,35.45,35.38,35.44,746400.0,27.4959,27.5347,27.4803,27.5269,746400.0
2012-01-11 13:30:00,35.44,35.5,35.41,35.41,912400.0,27.5269,27.5735,27.5036,27.5036,912400.0
2012-01-11 14:00:00,35.42,35.45,35.38,35.43,632700.0,27.5114,27.5347,27.4803,27.5192,632700.0
2012-01-11 14:30:00,35.43,35.47,35.41,35.41,502800.0,27.5192,27.5502,27.5036,27.5036,502800.0
2012-01-11 15:00:00,35.41,35.52,35.41,35.52,468000.0,27.5036,27.5891,27.5036,27.5891,468000.0
2012-01-11 15:30:00,35.51,35.53,35.45,35.46,1551700.0,27.5813,27.5968,27.5347,27.5425,1551700.0
2012-01-12 09:30:00,35.57,35.74,35.45,35.57,1480200.0,27.6279,27.76,27.5347,27.6279,1480200.0
2012-01-12 10:00:00,35.57,35.59,35.42,35.47,645100.0,27.6279,27.6434,27.5114,27.5502,645100.0
2012-01-12 10:30:00,35.47,35.51,35.39,35.46,542600.0,27.5502,27.5813,27.4881,27.5425,542600.0
2012-01-12 11:00:00,35.45,35.55,35.45,35.55,432900.0,27.5347,27.6124,27.5347,27.6124,432900.0
2012-01-12 11:30:00,35.54,35.6,35.52,35.57,324400.0,27.6046,27.6512,27.5891,27.6279,324400.0
2012-01-12 12:00:00,35.57,35.63,35.55,35.61,182300.0,27.6279,27.6745,27.6124,27.659,182300.0
2012-01-12 12:30:00,35.61,35.66,35.59,35.66,469300.0,27.659,27.6978,27.6434,27.6978,469300.0
2012-01-12 13:00:00,35.66,35.7,35.65,35.67,303500.0,27.6978,27.7289,27.69,27.7056,303500.0
2012-01-12 13:30:00,35.67,35.72,35.61,35.7,655100.0,27.7056,27.7444,27.659,27.7289,655100.0
2012-01-12 14:00:00,35.7,35.74,35.68,35.73,367400.0,27.7289,27.76,27.7133,27.7522,367400.0
2012-01-12 14:30:00,35.73,35.81,35.71,35.81,350500.0,27.7522,27.8143,27.7366,27.8143,350500.0
2012-01-12 15:00:00,35.8,35.83,35.78,35.8,755200.0,27.8066,27.8299,27.791,27.8066,755200.0
2012-01-12 15:30:00,35.8,35.84,35.76,35.79,2012000.0,27.8066,27.8376,27.7755,27.7988,2012000.0
2012-01-13 09:30:00,35.49,35.51,35.32,35.45,1914800.0,27.5658,27.5813,27.4337,27.5347,1914800.0
2012-01-13 10:00:00,35.45,35.48,35.16,35.3,3439700.0,27.5347,27.558,27.3095,27.4182,3439700.0
2012-01-13 10:30:00,35.31,35.37,35.25,35.37,930500.0,27.426,27.4726,27.3794,27.4726,930500.0
2012-01-13 11:00:00,35.37,35.44,35.35,35.42,659200.0,27.4726,27.5269,27.457,27.5114,659200.0
2012-01-13 11:30:00,35.42,35.49,35.42,35.43,186500.0,27.5114,27.5658,27.5114,27.5192,186500.0
2012-01-13 12:00:00,35.42,35.42,35.35,35.36,223100.0,27.5114,27.5114,27.457,27.4648,223100.0
2012-01-13 12:30:00,35.35,35.4,35.31,35.4,174000.0,27.457,27.4959,27.426,27.4959,174000.0
2012-01-13 13:00:00,35.4,35.4,35.3,35.31,272700.0,27.4959,27.4959,27.4182,27.426,272700.0
2012-01-13 13:30:00,35.3,35.41,35.27,35.4,204500.0,27.4182,27.5036,27.3949,27.4959,204500.0
2012-01-13 14:00:00,35.38,35.45,35.36,35.42,182700.0,27.4803,27.5347,27.4648,27.5114,182700.0
2012-01-13 14:30:00,35.43,35.47,35.41,35.46,234800.0,27.5192,27.5502,27.5036,27.5425,234800.0
2012-01-13 15:00:00,35.46,35.54,35.45,35.5,427000.0,27.5425,27.6046,27.5347,27.5735,427000.0
2012-01-13 15:30:00,35.5,35.54,35.47,35.51,1595200.0,27.5735,27.6046,27.5502,27.5813,1595200.0
2012-01-17 09:30:00,35.91,36.03,35.88,35.9,802000.0,27.892,27.9852,27.8687,27.8842,802000.0
2012-01-17 10:00:00,35.9,35.9,35.81,35.86,1233900.0,27.8842,27.8842,27.8143,27.8532,1233900.0
2012-01-17 10:30:00,35.86,35.88,35.8,35.85,904100.0,27.8532,27.8687,27.8066,27.8454,904100.0
2012-01-17 11:00:00,35.85,35.9,35.84,35.89,980400.0,27.8454,27.8842,27.8376,27.8765,980400.0
2012-01-17 11:30:00,35.89,35.92,35.87,35.88,823100.0,27.8765,27.8998,27.8609,27.8687,823100.0
2012-01-17 12:00:00,35.88,35.93,35.86,35.9,1150800.0,27.8687,27.9075,27.8532,27.8842,1150800.0
2012-01-17 12:30:00,35.89,35.89,35.79,35.81,543000.0,27.8765,27.8765,27.7988,27.8143,543000.0
2012-01-17 13:00:00,35.82,35.84,35.8,35.82,230000.0,27.8221,27.8376,27.8066,27.8221,230000.0
2012-01-17 13:30:00,35.81,35.84,35.79,35.82,221900.0,27.8143,27.8376,27.7988,27.8221,221900.0
2012-01-17 14:00:00,35.82,35.85,35.79,35.81,368100.0,27.8221,27.8454,27.7988,27.8143,368100.0
2012-01-17 14:30:00,35.82,35.82,35.68,35.7,668000.0,27.8221,27.8221,27.7133,27.7289,668000.0
2012-01-17 15:00:00,35.7,35.72,35.62,35.67,663600.0,27.7289,27.7444,27.6667,27.7056,663600.0
2012-01-17 15:30:00,35.66,35.7,35.64,35.66,1254700.0,27.6978,27.7289,27.6823,27.6978,1254700.0
2012-01-18 09:30:00,35.55,35.83,35.51,35.79,1570100.0,27.6124,27.8299,27.5813,27.7988,1570100.0
2012-01-18 10:00:00,35.8,35.97,35.79,35.96,802900.0,27.8066,27.9386,27.7988,27.9308,802900.0
2012-01-18 10:30:00,35.96,36.0,35.87,35.92,852000.0,27.9308,27.9619,27.8609,27.8998,852000.0
2012-01-18 11:00:00,35.92,35.96,35.85,35.86,1409800.0,27.8998,27.9308,27.8454,27.8532,1409800.0
2012-01-18 11:30:00,35.86,35.91,35.77,35.79,1719400.0,27.8532,27.892,27.7833,27.7988,1719400.0
2012-01-18 12:00:00,35.8,35.93,35.8,35.91,543100.0,27.8066,27.9075,27.8066,27.892,543100.0
2012-01-18 12:30:00,35.92,35.97,35.91,35.95,1343500.0,27.8998,27.9386,27.892,27.9231,1343500.0
2012-01-18 13:00:00,35.95,35.95,35.91,35.94,904400.0,27.9231,27.9231,27.892,27.9153,904400.0
2012-01-18 13:30:00,35.94,35.97,35.85,35.86,1169400.0,27.9153,27.9386,27.8454,27.8532,1169400.0
2012-01-18 14:00:00,35.87,35.96,35.87,35.96,375100.0,27.8609,27.9308,27.8609,27.9308,375100.0
2012-01-18 14:30:00,35.95,35.96,35.89,35.91,1089100.0,27.9231,27.9308,27.8765,27.892,1089100.0
2012-01-18 15:00:00,35.93,36.01,35.92,35.97,1109800.0,27.9075,27.9697,27.8998,27.9386,1109800.0
2012-01-18 15:30:00,35.98,36.01,35.95,35.99,2478000.0,27.9464,27.9697,27.9231,27.9541,2478000.0
2012-01-19 09:30:00,36.18,36.24,36.14,36.22,940500.0,28.1017,28.1483,28.0706,28.1328,940500.0
2012-01-19 10:00:00,36.21,36.21,36.09,36.19,1496300.0,28.125,28.125,28.0318,28.1095,1496300.0
2012-01-19 10:30:00,36.19,36.32,36.19,36.27,1213200.0,28.1095,28.2104,28.1095,28.1716,1213200.0
2012-01-19 11:00:00,36.27,36.34,36.27,36.32,470400.0,28.1716,28.226,28.1716,28.2104,470400.0
2012-01-19 11:30:00,36.32,36.34,36.28,36.31,1002900.0,28.2104,28.226,28.1794,28.2027,1002900.0
2012-01-19 12:00:00,36.32,36.35,36.27,36.27,318400.0,28.2104,28.2337,28.1716,28.1716,318400.0
2012-01-19 12:30:00,36.27,36.32,36.26,36.3,80200.0,28.1716,28.2104,28.1638,28.1949,80200.0
2012-01-19 13:00:00,36.3,36.35,36.28,36.34,321900.0,28.1949,28.2337,28.1794,28.226,321900.0
2012-01-19 13:30:00,36.34,36.38,36.32,36.33,319200.0,28.226,28.2571,28.2104,28.2182,319200.0
2012-01-19 14:00:00,36.34,36.38,36.33,36.34,392100.0,28.226,28.2571,28.2182,28.226,392100.0
2012-01-19 14:30:00,36.34,36.35,36.29,36.31,540800.0,28.226,28.2337,28.1871,28.2027,540800.0
2012-01-19 15:00:00,36.31,36.38,36.3,36.35,672200.0,28.2027,28.2571,28.1949,28.2337,672200.0
2012-01-19 15:30:00,36.35,36.37,36.32,36.36,1574400.0,28.2337,28.2493,28.2104,28.2415,1574400.0
2012-01-20 09:30:00,36.11,36.23,36.06,36.16,1514200.0,28.0473,28.1405,28.0085,28.0862,1514200.0
2012-01-20 10:00:00,36.16,36.2,36.08,36.18,1331500.0,28.0862,28.1172,28.024,28.1017,1331500.0
2012-01-20 10:30:00,36.18,36.18,36.08,36.08,815200.0,28.1017,28.1017,28.024,28.024,815200.0
2012-01-20 11:00:00,36.09,36.11,36.02,36.09,504000.0,28.0318,28.0473,27.9774,28.0318,504000.0
2012-01-20 11:30:00,36.09,36.11,36.05,36.1,279800.0,28.0318,28.0473,28.0007,28.0396,279800.0
2012-01-20 12:00:00,36.11,36.17,36.11,36.15,236000.0,28.0473,28.0939,28.0473,28.0784,236000.0
2012-01-20 12:30:00,36.14,36.2,36.14,36.18,208200.0,28.0706,28.1172,28.0706,28.1017,208200.0
2012-01-20 13:00:00,36.19,36.24,36.19,36.23,218100.0,28.1095,28.1483,28.1095,28.1405,218100.0
2012-01-20 13:30:00,36.24,36.25,36.2,36.21,175000.0,28.1483,28.1561,28.1172,28.125,175000.0
2012-01-20 14:00:00,36.21,36.22,36.16,36.17,753200.0,28.125,28.1328,28.0862,28.0939,753200.0
2012-01-20 14:30:00,36.17,36.18,36.13,36.15,511700.0,28.0939,28.1017,28.0629,28.0784,511700.0
2012-01-20 15:00:00,36.15,36.17,36.14,36.15,1469400.0,28.0784,28.0939,28.0706,28.0784,1469400.0
2012-01-20 15:30:00,36.15,36.22,36.13,36.19,2166100.0,28.0784,28.1328,28.0629,28.1095,2166100.0
2012-01-23 09:30:00,36.1,36.45,36.1,36.43,1865600.0,28.0396,28.3114,28.0396,28.2959,1865600.0
2012-01-23 10:00:00,36.43,36.44,36.33,36.34,1029100.0,28.2959,28.3037,28.2182,28.226,1029100.0
2012-01-23 10:30:00,36.34,36.4,36.28,36.31,1218100.0,28.226,28.2726,28.1794,28.2027,1218100.0
2012-01-23 11:00:00,36.31,36.32,36.18,36.25,2067700.0,28.2027,28.2104,28.1017,28.1561,2067700.0
2012-01-23 11:30:00,36.25,36.25,36.09,36.11,1061300.0,28.1561,28.1561,28.0318,28.0473,1061300.0
2012-01-23 12:00:00,36.11,36.13,36.0,36.08,984600.0,28.0473,28.0629,27.9619,28.024,984600.0
2012-01-23 12:30:00,36.09,36.1,36.05,36.07,291000.0,28.0318,28.0396,28.0007,28.0163,291000.0
2012-01-23 13:00:00,36.07,36.13,36.07,36.13,570700.0,28.0163,28.0629,28.0163,28.0629,570700.0
2012-01-23 13:30:00,36.14,36.16,36.1,36.15,294900.0,28.0706,28.0862,28.0396,28.0784,294900.0
2012-01-23 14:00:00,36.15,36.16,36.1,36.12,380600.0,28.0784,28.0862,28.0396,28.0551,380600.0
2012-01-23 14:30:00,36.12,36.16,36.04,36.15,406000.0,28.0551,28.0862,27.993,28.0784,406000.0
2012-01-23 15:00:00,36.14,36.17,36.09,36.12,1684500.0,28.0706,28.0939,28.0318,28.0551,1684500.0
2012-01-23 15:30:00,36.12,36.18,36.11,36.12,797500.0,28.0551,28.1017,28.0473,28.0551,797500.0
2012-01-24 09:30:00,35.85,35.96,35.77,35.91,887200.0,27.8454,27.9308,27.7833,27.892,887200.0
2012-01-24 10:00:00,35.91,36.02,35.86,35.96,749500.0,27.892,27.9774,27.8532,27.9308,749500.0
2012-01-24 10:30:00,35.96,36.08,35.94,36.06,693100.0,27.9308,28.024,27.9153,28.0085,693100.0
2012-01-24 11:00:00,36.07,36.14,36.03,36.11,362300.0,28.0163,28.0706,27.9852,28.0473,362300.0
2012-01-24 11:30:00,36.12,36.12,36.05,36.06,201500.0,28.0551,28.0551,28.0007,28.0085,201500.0
2012-01-24 12:00:00,36.06,36.1,36.05,36.08,152000.0,28.0085,28.0396,28.0007,28.024,152000.0
2012-01-24 12:30:00,36.08,36.11,36.08,36.11,132500.0,28.024,28.0473,28.024,28.0473,132500.0
2012-01-24 13:00:00,36.11,36.11,36.05,36.07,167600.0,28.0473,28.0473,28.0007,28.0163,167600.0
2012-01-24 13:30:00,36.08,36.09,36.04,36.07,226200.0,28.024,28.0318,27.993,28.0163,226200.0
2012-01-24 14:00:00,36.07,36.11,36.06,36.09,96200.0,28.0163,28.0473,28.0085,28.0318,96200.0
2012-01-24 14:30:00,36.09,36.12,36.07,36.08,462400.0,28.0318,28.0551,28.0163,28.024,462400.0
2012-01-24 15:00:00,36.08,36.15,36.07,36.15,589900.0,28.024,28.0784,28.0163,28.0784,589900.0
2012-01-24 15:30:00,36.15,36.17,36.11,36.15,718400.0,28.0784,28.0939,28.0473,28.0784,718400.0
2012-01-25 09:30:00,36.01,36.02,35.86,35.92,1368600.0,27.9697,27.9774,27.8532,27.8998,1368600.0
2012-01-25 10:00:00,35.91,36.03,35.89,36.0,841100.0,27.892,27.9852,27.8765,27.9619,841100.0
2012-01-25 10:30:00,36.0,36.08,35.92,36.06,690500.0,27.9619,28.024,27.8998,28.0085,690500.0
2012-01-25 11:00:00,36.07,36.14,36.06,36.13,502100.0,28.0163,28.0706,28.0085,28.0629,502100.0
2012-01-25 11:30:00,36.12,36.14,36.1,36.13,333300.0,28.0551,28.0706,28.0396,28.0629,333300.0
2012-01-25 12:00:00,36.13,36.22,36.07,36.17,806200.0,28.0629,28.1328,28.0163,28.0939,806200.0
2012-01-25 12:30:00,36.17,36.29,36.09,36.27,1119900.0,28.0939,28.1871,28.0318,28.1716,1119900.0
2012-01-25 13:00:00,36.26,36.48,36.26,36.46,1032600.0,28.1638,28.3347,28.1638,28.3192,1032600.0
2012-01-25 13:30:00,36.46,36.55,36.45,36.55,748600.0,28.3192,28.3891,28.3114,28.3891,748600.0
2012-01-25 14:00:00,36.54,36.54,36.4,36.43,581500.0,28.3813,28.3813,28.2726,28.2959,581500.0
2012-01-25 14:30:00,36.44,36.52,36.44,36.49,890800.0,28.3037,28.3658,28.3037,28.3425,890800.0
2012-01-25 15:00:00,36.48,36.58,36.47,36.55,1314600.0,28.3347,28.4124,28.327,28.3891,1314600.0
2012-01-25 15:30:00,36.56,36.67,36.56,36.59,2861800.0,28.3969,28.4823,28.3969,28.4202,2861800.0
2012-01-26 09:30:00,36.79,36.92,36.75,36.87,1188800.0,28.5755,28.6765,28.5444,28.6376,1188800.0
2012-01-26 10:00:00,36.87,36.87,36.68,36.69,1534900.0,28.6376,28.6376,28.4901,28.4978,1534900.0
2012-01-26 10:30:00,36.7,36.71,36.58,36.58,1236200.0,28.5056,28.5134,28.4124,28.4124,1236200.0
2012-01-26 11:00:00,36.59,36.7,36.58,36.7,719200.0,28.4202,28.5056,28.4124,28.5056,719200.0
2012-01-26 11:30:00,36.69,36.75,36.63,36.64,941100.0,28.4978,28.5444,28.4512,28.459,941100.0
2012-01-26 12:00:00,36.64,36.65,36.56,36.59,824500.0,28.459,28.4668,28.3969,28.4202,824500.0
2012-01-26 12:30:00,36.6,36.66,36.58,36.64,286500.0,28.4279,28.4745,28.4124,28.459,286500.0
2012-01-26 13:00:00,36.64,36.66,36.62,36.62,248900.0,28.459,28.4745,28.4435,28.4435,248900.0
2012-01-26 13:30:00,36.62,36.63,36.51,36.58,820600.0,28.4435,28.4512,28.358,28.4124,820600.0
2012-01-26 14:00:00,36.58,36.61,36.48,36.55,776800.0,28.4124,28.4357,28.3347,28.3891,776800.0
2012-01-26 14:30:00,36.55,36.58,36.5,36.5,568200.0,28.3891,28.4124,28.3503,28.3503,568200.0
2012-01-26 15:00:00,36.5,36.52,36.38,36.39,554000.0,28.3503,28.3658,28.2571,28.2648,554000.0
2012-01-26 15:30:00,36.39,36.52,36.39,36.51,1374300.0,28.2648,28.3658,28.2648,28.358,1374300.0
2012-01-27 09:30:00,36.32,36.5,36.29,36.46,959400.0,28.2104,28.3503,28.1871,28.3192,959400.0
2012-01-27 10:00:00,36.47,36.48,36.32,36.44,740000.0,28.327,28.3347,28.2104,28.3037,740000.0
2012-01-27 10:30:00,36.44,36.48,36.32,36.38,612400.0,28.3037,28.3347,28.2104,28.2571,612400.0
2012-01-27 11:00:00,36.39,36.44,36.38,36.42,1135600.0,28.2648,28.3037,28.2571,28.2881,1135600.0
2012-01-27 11:30:00,36.41,36.43,36.32,36.39,328100.0,28.2804,28.2959,28.2104,28.2648,328100.0
2012-01-27 12:00:00,36.38,36.42,36.32,36.37,356800.0,28.2571,28.2881,28.2104,28.2493,356800.0
2012-01-27 12:30:00,36.37,36.4,36.33,36.34,137000.0,28.2493,28.2726,28.2182,28.226,137000.0
2012-01-27 13:00:00,36.34,36.42,36.33,36.41,345600.0,28.226,28.2881,28.2182,28.2804,345600.0
2012-01-27 13:30:00,36.41,36.48,36.4,36.48,256700.0,28.2804,28.3347,28.2726,28.3347,256700.0
2012-01-27 14:00:00,36.48,36.5,36.42,36.45,186100.0,28.3347,28.3503,28.2881,28.3114,186100.0
2012-01-27 14:30:00,36.44,36.51,36.44,36.5,384400.0,28.3037,28.358,28.3037,28.3503,384400.0
2012-01-27 15:00:00,36.51,36.59,36.49,36.57,374600.0,28.358,28.4202,28.3425,28.4046,374600.0
2012-01-27 15:30:00,36.57,36.57,36.46,36.47,818200.0,28.4046,28.4046,28.3192,28.327,818200.0
2012-01-30 09:30:00,36.06,36.18,36.01,36.1,1128000.0,28.0085,28.1017,27.9697,28.0396,1128000.0
2012-01-30 10:00:00,36.09,36.13,36.0,36.04,1033200.0,28.0318,28.0629,27.9619,27.993,1033200.0
2012-01-30 10:30:00,36.03,36.12,36.03,36.08,701700.0,27.9852,28.0551,27.9852,28.024,701700.0
2012-01-30 11:00:00,36.09,36.2,36.07,36.17,824400.0,28.0318,28.1172,28.0163,28.0939,824400.0
2012-01-30 11:30:00,36.18,36.21,36.15,36.19,547300.0,28.1017,28.125,28.0784,28.1095,547300.0
2012-01-30 12:00:00,36.19,36.22,36.17,36.2,790100.0,28.1095,28.1328,28.0939,28.1172,790100.0
2012-01-30 12:30:00,36.2,36.2,36.14,36.18,594000.0,28.1172,28.1172,28.0706,28.1017,594000.0
2012-01-30 13:00:00,36.17,36.19,36.11,36.17,384000.0,28.0939,28.1095,28.0473,28.0939,384000.0
2012-01-30 13:30:00,36.18,36.3,36.17,36.26,413000.0,28.1017,28.1949,28.0939,28.1638,413000.0
2012-01-30 14:00:00,36.27,36.35,36.25,36.33,609900.0,28.1716,28.2337,28.1561,28.2182,609900.0
2012-01-30 14:30:00,36.33,36.36,36.29,36.32,337700.0,28.2182,28.2415,28.1871,28.2104,337700.0
2012-01-30 15:00:00,36.31,36.34,36.27,36.33,452500.0,28.2027,28.226,28.1716,28.2182,452500.0
2012-01-30 15:30:00,36.33,36.35,36.26,36.31,1202400.0,28.2182,28.2337,28.1638,28.2027,1202400.0
2012-01-31 09:30:00,36.49,36.62,36.35,36.41,3985500.0,28.3425,28.4435,28.2337,28.2804,3985500.0
2012-01-31 10:00:00,36.41,36.45,36.2,36.25,2630000.0,28.2804,28.3114,28.1172,28.1561,2630000.0
2012-01-31 10:30:00,36.26,36.27,36.07,36.12,2278900.0,28.1638,28.1716,28.0163,28.0551,2278900.0
2012-01-31 11:00:00,36.12,36.15,36.05,36.1,958100.0,28.0551,28.0784,28.0007,28.0396,958100.0
2012-01-31 11:30:00,36.1,36.12,36.04,36.12,848600.0,28.0396,28.0551,27.993,28.0551,848600.0
2012-01-31 12:00:00,36.11,36.15,36.08,36.13,982800.0,28.0473,28.0784,28.024,28.0629,982800.0
2012-01-31 12:30:00,36.13,36.16,36.12,36.13,259300.0,28.0629,28.0862,28.0551,28.0629,259300.0
2012-01-31 13:00:00,36.13,36.19,36.13,36.19,331000.0,28.0629,28.1095,28.0629,28.1095,331000.0
2012-01-31 13:30:00,36.18,36.19,36.09,36.11,291000.0,28.1017,28.1095,28.0318,28.0473,291000.0
2012-01-31 14:00:00,36.12,36.22,36.09,36.22,444900.0,28.0551,28.1328,28.0318,28.1328,444900.0
2012-01-31 14:30:00,36.22,36.23,36.15,36.2,1138800.0,28.1328,28.1405,28.0784,28.1172,1138800.0
2012-01-31 15:00:00,36.2,36.22,36.14,36.2,1107800.0,28.1172,28.1328,28.0706,28.1172,1107800.0
2012-01-31 15:30:00,36.21,36.23,36.15,36.18,2330600.0,28.125,28.1405,28.0784,28.1017,2330600.0
2012-02-01 09:30:00,36.52,36.65,36.5,36.55,1120900.0,28.3658,28.4668,28.3503,28.3891,1120900.0
2012-02-01 10:00:00,36.55,36.77,36.52,36.75,1868600.0,28.3891,28.56,28.3658,28.5444,1868600.0
2012-02-01 10:30:00,36.75,36.76,36.7,36.75,1199200.0,28.5444,28.5522,28.5056,28.5444,1199200.0
2012-02-01 11:00:00,36.75,36.76,36.69,36.73,474000.0,28.5444,28.5522,28.4978,28.5289,474000.0
2012-02-01 11:30:00,36.73,36.78,36.71,36.73,499900.0,28.5289,28.5677,28.5134,28.5289,499900.0
2012-02-01 12:00:00,36.73,36.78,36.73,36.78,329200.0,28.5289,28.5677,28.5289,28.5677,329200.0
2012-02-01 12:30:00,36.78,36.79,36.73,36.74,269300.0,28.5677,28.5755,28.5289,28.5367,269300.0
2012-02-01 13:00:00,36.75,36.82,36.74,36.78,898100.0,28.5444,28.5988,28.5367,28.5677,898100.0
2012-02-01 13:30:00,36.78,36.81,36.7,36.72,439500.0,28.5677,28.591,28.5056,28.5211,439500.0
2012-02-01 14:00:00,36.72,36.73,36.68,36.73,593500.0,28.5211,28.5289,28.4901,28.5289,593500.0
2012-02-01 14:30:00,36.73,36.74,36.66,36.7,464000.0,28.5289,28.5367,28.4745,28.5056,464000.0
2012-02-01 15:00:00,36.7,36.75,36.66,36.66,691500.0,28.5056,28.5444,28.4745,28.4745,691500.0
2012-02-01 15:30:00,36.67,36.7,36.56,36.6,2559800.0,28.4823,28.5056,28.3969,28.4279,2559800.0
2012-02-02 09:30:00,36.68,36.73,36.52,36.63,1476600.0,28.4901,28.5289,28.3658,28.4512,1476600.0
2012-02-02 10:00:00,36.63,36.75,36.63,36.69,850200.0,28.4512,28.5444,28.4512,28.4978,850200.0
2012-02-02 10:30:00,36.69,36.75,36.68,36.68,1083700.0,28.4978,28.5444,28.4901,28.4901,1083700.0
2012-02-02 11:00:00,36.69,36.73,36.66,36.66,836700.0,28.4978,28.5289,28.4745,28.4745,836700.0
2012-02-02 11:30:00,36.66,36.67,36.59,36.64,1179600.0,28.4745,28.4823,28.4202,28.459,1179600.0
2012-02-02 12:00:00,36.65,36.66,36.59,36.63,573200.0,28.4668,28.4745,28.4202,28.4512,573200.0
2012-02-02 12:30:00,36.63,36.64,36.56,36.63,573400.0,28.4512,28.459,28.3969,28.4512,573400.0
2012-02-02 13:00:00,36.63,36.64,36.59,36.59,348900.0,28.4512,28.459,28.4202,28.4202,348900.0
2012-02-02 13:30:00,36.59,36.64,36.59,36.62,325000.0,28.4202,28.459,28.4202,28.4435,325000.0
2012-02-02 14:00:00,36.63,36.65,36.62,36.63,122500.0,28.4512,28.4668,28.4435,28.4512,122500.0
2012-02-02 14:30:00,36.63,36.65,36.62,36.64,208900.0,28.4512,28.4668,28.4435,28.459,208900.0
2012-02-02 15:00:00,36.64,36.66,36.61,36.63,313000.0,28.459,28.4745,28.4357,28.4512,313000.0
2012-02-02 15:30:00,36.63,36.66,36.6,36.62,995400.0,28.4512,28.4745,28.4279,28.4435,995400.0
2012-02-03 09:30:00,37.01,37.13,36.98,37.13,1661700.0,28.7464,28.8396,28.7231,28.8396,1661700.0
2012-02-03 10:00:00,37.14,37.24,37.13,37.17,1506600.0,28.8474,28.925,28.8396,28.8707,1506600.0
2012-02-03 10:30:00,37.17,37.26,37.17,37.24,1071700.0,28.8707,28.9406,28.8707,28.925,1071700.0
2012-02-03 11:00:00,37.24,37.25,37.17,37.24,792500.0,28.925,28.9328,28.8707,28.925,792500.0
2012-02-03 11:30:00,37.24,37.25,37.2,37.21,463100.0,28.925,28.9328,28.894,28.9017,463100.0
2012-02-03 12:00:00,37.2,37.25,37.19,37.23,445100.0,28.894,28.9328,28.8862,28.9173,445100.0
2012-02-03 12:30:00,37.23,37.26,37.21,37.23,415800.0,28.9173,28.9406,28.9017,28.9173,415800.0
2012-02-03 13:00:00,37.24,37.25,37.21,37.23,181600.0,28.925,28.9328,28.9017,28.9173,181600.0
2012-02-03 13:30:00,37.22,37.23,37.19,37.21,235000.0,28.9095,28.9173,28.8862,28.9017,235000.0
2012-02-03 14:00:00,37.21,37.28,37.21,37.25,947700.0,28.9017,28.9561,28.9017,28.9328,947700.0
2012-02-03 14:30:00,37.26,37.3,37.25,37.3,944100.0,28.9406,28.9716,28.9328,28.9716,944100.0
2012-02-03 15:00:00,37.3,37.32,37.26,37.29,389400.0,28.9716,28.9872,28.9406,28.9639,389400.0
2012-02-03 15:30:00,37.29,37.29,37.23,37.26,2028200.0,28.9639,28.9639,28.9173,28.9406,2028200.0
2012-02-06 09:30:00,37.0,37.23,36.98,37.19,2576200.0,28.7386,28.9173,28.7231,28.8862,2576200.0
2012-02-06 10:00:00,37.19,37.26,37.18,37.18,1820500.0,28.8862,28.9406,28.8784,28.8784,1820500.0
2012-02-06 10:30:00,37.19,37.19,37.12,37.18,559500.0,28.8862,28.8862,28.8318,28.8784,559500.0
2012-02-06 11:00:00,37.18,37.23,37.17,37.19,318300.0,28.8784,28.9173,28.8707,28.8862,318300.0
2012-02-06 11:30:00,37.2,37.23,37.16,37.22,118300.0,28.894,28.9173,28.8629,28.9095,118300.0
2012-02-06 12:00:00,37.22,37.22,37.17,37.18,163800.0,28.9095,28.9095,28.8707,28.8784,163800.0
2012-02-06 12:30:00,37.18,37.22,37.17,37.2,299400.0,28.8784,28.9095,28.8707,28.894,299400.0
2012-02-06 13:00:00,37.2,37.21,37.16,37.18,177300.0,28.894,28.9017,28.8629,28.8784,177300.0
2012-02-06 13:30:00,37.18,37.2,37.13,37.14,167000.0,28.8784,28.894,28.8396,28.8474,167000.0
2012-02-06 14:00:00,37.14,37.16,37.13,37.14,190300.0,28.8474,28.8629,28.8396,28.8474,190300.0
2012-02-06 14:30:00,37.14,37.17,37.12,37.12,170700.0,28.8474,28.8707,28.8318,28.8318,170700.0
2012-02-06 15:00:00,37.12,37.16,37.12,37.13,813100.0,28.8318,28.8629,28.8318,28.8396,813100.0
2012-02-06 15:30:00,37.13,37.17,37.12,37.15,1037000.0,28.8396,28.8707,28.8318,28.8551,1037000.0
2012-02-07 09:30:00,37.09,37.09,36.8,36.85,778700.0,28.8085,28.8085,28.5833,28.6221,778700.0
2012-02-07 10:00:00,36.85,36.92,36.78,36.89,596600.0,28.6221,28.6765,28.5677,28.6532,596600.0
2012-02-07 10:30:00,36.89,37.02,36.87,37.02,797600.0,28.6532,28.7542,28.6376,28.7542,797600.0
2012-02-07 11:00:00,37.02,37.1,37.01,37.1,502100.0,28.7542,28.8163,28.7464,28.8163,502100.0
2012-02-07 11:30:00,37.1,37.1,37.03,37.04,668200.0,28.8163,28.8163,28.7619,28.7697,668200.0
2012-02-07 12:00:00,37.04,37.05,37.02,37.02,509000.0,28.7697,28.7775,28.7542,28.7542,509000.0
2012-02-07 12:30:00,37.03,37.08,37.02,37.07,108200.0,28.7619,28.8008,28.7542,28.793,108200.0
2012-02-07 13:00:00,37.08,37.12,37.06,37.11,272600.0,28.8008,28.8318,28.7852,28.8241,272600.0
2012-02-07 13:30:00,37.12,37.17,37.1,37.15,301700.0,28.8318,28.8707,28.8163,28.8551,301700.0
2012-02-07 14:00:00,37.15,37.16,37.1,37.11,307400.0,28.8551,28.8629,28.8163,28.8241,307400.0
2012-02-07 14:30:00,37.11,37.16,37.1,37.11,428100.0,28.8241,28.8629,28.8163,28.8241,428100.0
2012-02-07 15:00:00,37.11,37.19,37.1,37.18,1593100.0,28.8241,28.8862,28.8163,28.8784,1593100.0
2012-02-07 15:30:00,37.19,37.21,37.13,37.14,2048200.0,28.8862,28.9017,28.8396,28.8474,2048200.0
2012-02-08 09:30:00,37.21,37.27,37.11,37.23,1110200.0,28.9017,28.9483,28.8241,28.9173,1110200.0
2012-02-08 10:00:00,37.22,37.26,37.18,37.2,1076200.0,28.9095,28.9406,28.8784,28.894,1076200.0
2012-02-08 10:30:00,37.2,37.21,37.11,37.14,1399100.0,28.894,28.9017,28.8241,28.8474,1399100.0
2012-02-08 11:00:00,37.14,37.15,37.03,37.06,715300.0,28.8474,28.8551,28.7619,28.7852,715300.0
2012-02-08 11:30:00,37.05,37.14,37.04,37.13,363700.0,28.7775,28.8474,28.7697,28.8396,363700.0
2012-02-08 12:00:00,37.13,37.19,37.13,37.19,1104100.0,28.8396,28.8862,28.8396,28.8862,1104100.0
2012-02-08 12:30:00,37.18,37.22,37.16,37.22,331900.0,28.8784,28.9095,28.8629,28.9095,331900.0
2012-02-08 13:00:00,37.22,37.22,37.16,37.21,531700.0,28.9095,28.9095,28.8629,28.9017,531700.0
2012-02-08 13:30:00,37.21,37.23,37.18,37.2,282900.0,28.9017,28.9173,28.8784,28.894,282900.0
2012-02-08 14:00:00,37.2,37.24,37.17,37.22,1120900.0,28.894,28.925,28.8707,28.9095,1120900.0
2012-02-08 14:30:00,37.21,37.27,37.19,37.25,639300.0,28.9017,28.9483,28.8862,28.9328,639300.0
2012-02-08 15:00:00,37.24,37.25,37.2,37.22,270300.0,28.925,28.9328,28.894,28.9095,270300.0
2012-02-08 15:30:00,37.22,37.24,37.2,37.23,865000.0,28.9095,28.925,28.894,28.9173,865000.0
2012-02-09 09:30:00,37.35,37.37,37.23,37.31,622700.0,29.0105,29.026,28.9173,28.9794,622700.0
2012-02-09 10:00:00,37.31,37.34,37.11,37.15,1698300.0,28.9794,29.0027,28.8241,28.8551,1698300.0
2012-02-09 10:30:00,37.14,37.24,37.1,37.23,625600.0,28.8474,28.925,28.8163,28.9173,625600.0
2012-02-09 11:00:00,37.24,37.25,37.19,37.21,1393700.0,28.925,28.9328,28.8862,28.9017,1393700.0
2012-02-09 11:30:00,37.21,37.32,37.16,37.32,285400.0,28.9017,28.9872,28.8629,28.9872,285400.0
2012-02-09 12:00:00,37.32,37.34,37.27,37.27,222000.0,28.9872,29.0027,28.9483,28.9483,222000.0
2012-02-09 12:30:00,37.28,37.33,37.25,37.32,516600.0,28.9561,28.9949,28.9328,28.9872,516600.0
2012-02-09 13:00:00,37.33,37.38,37.29,37.36,296800.0,28.9949,29.0338,28.9639,29.0182,296800.0
2012-02-09 13:30:00,37.37,37.37,37.32,37.36,150300.0,29.026,29.026,28.9872,29.0182,150300.0
2012-02-09 14:00:00,37.36,37.37,37.34,37.36,237600.0,29.0182,29.026,29.0027,29.0182,237600.0
2012-02-09 14:30:00,37.36,37.38,37.32,37.32,369300.0,29.0182,29.0338,28.9872,28.9872,369300.0
2012-02-09 15:00:00,37.33,37.35,37.29,37.32,394800.0,28.9949,29.0105,28.9639,28.9872,394800.0
2012-02-09 15:30:00,37.32,37.33,37.25,37.29,2249800.0,28.9872,28.9949,28.9328,28.9639,2249800.0
2012-02-10 09:30:00,36.98,36.98,36.81,36.84,2279700.0,28.7231,28.7231,28.591,28.6143,2279700.0
2012-02-10 10:00:00,36.84,36.86,36.73,36.81,1695200.0,28.6143,28.6299,28.5289,28.591,1695200.0
2012-02-10 10:30:00,36.81,36.88,36.79,36.87,1442600.0,28.591,28.6454,28.5755,28.6376,1442600.0
2012-02-10 11:00:00,36.87,36.91,36.86,36.87,932800.0,28.6376,28.6687,28.6299,28.6376,932800.0
2012-02-10 11:30:00,36.87,36.94,36.86,36.92,277400.0,28.6376,28.692,28.6299,28.6765,277400.0
2012-02-10 12:00:00,36.92,36.93,36.88,36.89,178700.0,28.6765,28.6842,28.6454,28.6532,178700.0
2012-02-10 12:30:00,36.88,36.98,36.88,36.97,354600.0,28.6454,28.7231,28.6454,28.7153,354600.0
2012-02-10 13:00:00,36.98,36.98,36.93,36.93,395200.0,28.7231,28.7231,28.6842,28.6842,395200.0
2012-02-10 13:30:00,36.92,36.93,36.85,36.85,830200.0,28.6765,28.6842,28.6221,28.6221,830200.0
2012-02-10 14:00:00,36.84,36.93,36.84,36.92,331700.0,28.6143,28.6842,28.6143,28.6765,331700.0
2012-02-10 14:30:00,36.92,36.94,36.89,36.91,220100.0,28.6765,28.692,28.6532,28.6687,220100.0
2012-02-10 15:00:00,36.9,36.9,36.83,36.9,771700.0,28.6609,28.6609,28.6066,28.6609,771700.0
2012-02-10 15:30:00,36.9,36.98,36.88,36.97,2618500.0,28.6609,28.7231,28.6454,28.7153,2618500.0
2012-02-13 09:30:00,37.29,37.3,37.15,37.18,1010100.0,28.9639,28.9716,28.8551,28.8784,1010100.0
2012-02-13 10:00:00,37.18,37.2,37.06,37.1,1618000.0,28.8784,28.894,28.7852,28.8163,1618000.0
2012-02-13 10:30:00,37.1,37.14,37.03,37.13,625200.0,28.8163,28.8474,28.7619,28.8396,625200.0
2012-02-13 11:00:00,37.14,37.15,37.1,37.14,1493700.0,28.8474,28.8551,28.8163,28.8474,1493700.0
2012-02-13 11:30:00,37.14,37.22,37.14,37.19,1301600.0,28.8474,28.9095,28.8474,28.8862,1301600.0
2012-02-13 12:00:00,37.18,37.25,37.18,37.23,522700.0,28.8784,28.9328,28.8784,28.9173,522700.0
2012-02-13 12:30:00,37.23,37.27,37.19,37.27,390800.0,28.9173,28.9483,28.8862,28.9483,390800.0
2012-02-13 13:00:00,37.27,37.31,37.27,37.31,737700.0,28.9483,28.9794,28.9483,28.9794,737700.0
2012-02-13 13:30:00,37.3,37.36,37.29,37.34,745500.0,28.9716,29.0182,28.9639,29.0027,745500.0
2012-02-13 14:00:00,37.34,37.39,37.33,37.37,936700.0,29.0027,29.0415,28.9949,29.026,936700.0
2012-02-13 14:30:00,37.38,37.41,37.37,37.4,691800.0,29.0338,29.0571,29.026,29.0493,691800.0
2012-02-13 15:00:00,37.4,37.45,37.37,37.44,3235000.0,29.0493,29.0881,29.026,29.0804,3235000.0
2012-02-13 15:30:00,37.43,37.44,37.38,37.42,2659300.0,29.0726,29.0804,29.0338,29.0648,2659300.0
2012-02-14 09:30:00,37.31,37.32,37.21,37.27,1289000.0,28.9794,28.9872,28.9017,28.9483,1289000.0
2012-02-14 10:00:00,37.27,37.3,37.17,37.29,2772200.0,28.9483,28.9716,28.8707,28.9639,2772200.0
2012-02-14 10:30:00,37.29,37.3,37.16,37.21,1097700.0,28.9639,28.9716,28.8629,28.9017,1097700.0
2012-02-14 11:00:00,37.21,37.25,37.17,37.25,287300.0,28.9017,28.9328,28.8707,28.9328,287300.0
2012-02-14 11:30:00,37.25,37.29,37.24,37.25,341200.0,28.9328,28.9639,28.925,28.9328,341200.0
2012-02-14 12:00:00,37.25,37.27,37.23,37.24,296100.0,28.9328,28.9483,28.9173,28.925,296100.0
2012-02-14 12:30:00,37.24,37.26,37.17,37.19,541300.0,28.925,28.9406,28.8707,28.8862,541300.0
2012-02-14 13:00:00,37.18,37.19,37.13,37.15,1329100.0,28.8784,28.8862,28.8396,28.8551,1329100.0
2012-02-14 13:30:00,37.15,37.21,37.14,37.18,400900.0,28.8551,28.9017,28.8474,28.8784,400900.0
2012-02-14 14:00:00,37.19,37.2,37.07,37.07,541600.0,28.8862,28.894,28.793,28.793,541600.0
2012-02-14 14:30:00,37.06,37.11,37.02,37.09,934400.0,28.7852,28.8241,28.7542,28.8085,934400.0
2012-02-14 15:00:00,37.1,37.15,37.04,37.04,510100.0,28.8163,28.8551,28.7697,28.7697,510100.0
2012-02-14 15:30:00,37.04,37.31,37.02,37.31,2769000.0,28.7697,28.9794,28.7542,28.9794,2769000.0
2012-02-15 09:30:00,37.42,37.42,37.03,37.15,2486900.0,29.0648,29.0648,28.7619,28.8551,2486900.0
2012-02-15 10:00:00,37.15,37.2,37.07,37.13,1192200.0,28.8551,28.894,28.793,28.8396,1192200.0
2012-02-15 10:30:00,37.13,37.19,37.08,37.09,695700.0,28.8396,28.8862,28.8008,28.8085,695700.0
2012-02-15 11:00:00,37.09,37.14,37.07,37.11,1276500.0,28.8085,28.8474,28.793,28.8241,1276500.0
2012-02-15 11:30:00,37.12,37.18,37.09,37.15,806400.0,28.8318,28.8784,28.8085,28.8551,806400.0
2012-02-15 12:00:00,37.15,37.16,37.11,37.13,276300.0,28.8551,28.8629,28.8241,28.8396,276300.0
2012-02-15 12:30:00,37.13,37.13,36.94,36.96,1163400.0,28.8396,28.8396,28.692,28.7075,1163400.0
2012-02-15 13:00:00,36.95,37.01,36.9,37.0,1534000.0,28.6998,28.7464,28.6609,28.7386,1534000.0
2012-02-15 13:30:00,37.0,37.0,36.92,36.98,750100.0,28.7386,28.7386,28.6765,28.7231,750100.0
2012-02-15 14:00:00,36.99,37.01,36.84,36.94,1056700.0,28.7308,28.7464,28.6143,28.692,1056700.0
2012-02-15 14:30:00,36.94,36.94,36.78,36.78,842800.0,28.692,28.692,28.5677,28.5677,842800.0
2012-02-15 15:00:00,36.77,36.79,36.71,36.75,2174500.0,28.56,28.5755,28.5134,28.5444,2174500.0
2012-02-15 15:30:00,36.76,36.86,36.75,36.82,2387500.0,28.5522,28.6299,28.5444,28.5988,2387500.0
2012-02-16 09:30:00,36.8,37.0,36.71,36.95,2249000.0,28.5833,28.7386,28.5134,28.6998,2249000.0
2012-02-16 10:00:00,36.95,37.02,36.92,36.99,1590700.0,28.6998,28.7542,28.6765,28.7308,1590700.0
2012-02-16 10:30:00,36.99,37.02,36.87,36.88,623900.0,28.7308,28.7542,28.6376,28.6454,623900.0
2012-02-16 11:00:00,36.88,36.97,36.88,36.97,670100.0,28.6454,28.7153,28.6454,28.7153,670100.0
2012-02-16 11:30:00,36.97,37.1,36.94,37.08,991900.0,28.7153,28.8163,28.692,28.8008,991900.0
2012-02-16 12:00:00,37.09,37.12,37.06,37.09,588000.0,28.8085,28.8318,28.7852,28.8085,588000.0
2012-02-16 12:30:00,37.09,37.1,37.03,37.07,449000.0,28.8085,28.8163,28.7619,28.793,449000.0
2012-02-16 13:00:00,37.07,37.14,37.06,37.1,906300.0,28.793,28.8474,28.7852,28.8163,906300.0
2012-02-16 13:30:00,37.09,37.15,37.08,37.11,654700.0,28.8085,28.8551,28.8008,28.8241,654700.0
2012-02-16 14:00:00,37.1,37.11,37.08,37.1,425200.0,28.8163,28.8241,28.8008,28.8163,425200.0
2012-02-16 14:30:00,37.1,37.14,37.09,37.12,394900.0,28.8163,28.8474,28.8085,28.8318,394900.0
2012-02-16 15:00:00,37.12,37.13,37.08,37.13,534400.0,28.8318,28.8396,28.8008,28.8396,534400.0
2012-02-16 15:30:00,37.13,37.16,37.11,37.14,1595300.0,28.8396,28.8629,28.8241,28.8474,1595300.0
2012-02-17 09:30:00,37.25,37.39,37.25,37.36,1081700.0,28.9328,29.0415,28.9328,29.0182,1081700.0
2012-02-17 10:00:00,37.36,37.38,37.29,37.36,681700.0,29.0182,29.0338,28.9639,29.0182,681700.0
2012-02-17 10:30:00,37.35,37.36,37.25,37.26,1300100.0,29.0105,29.0182,28.9328,28.9406,1300100.0
2012-02-17 11:00:00,37.26,37.26,37.2,37.24,793800.0,28.9406,28.9406,28.894,28.925,793800.0
2012-02-17 11:30:00,37.24,37.24,37.18,37.18,335500.0,28.925,28.925,28.8784,28.8784,335500.0
2012-02-17 12:00:00,37.19,37.2,37.15,37.17,409000.0,28.8862,28.894,28.8551,28.8707,409000.0
2012-02-17 12:30:00,37.18,37.2,37.17,37.19,336000.0,28.8784,28.894,28.8707,28.8862,336000.0
2012-02-17 13:00:00,37.19,37.26,37.18,37.24,315400.0,28.8862,28.9406,28.8784,28.925,315400.0
2012-02-17 13:30:00,37.24,37.26,37.23,37.26,193500.0,28.925,28.9406,28.9173,28.9406,193500.0
2012-02-17 14:00:00,37.26,37.27,37.24,37.26,171200.0,28.9406,28.9483,28.925,28.9406,171200.0
2012-02-17 14:30:00,37.26,37.29,37.26,37.28,565300.0,28.9406,28.9639,28.9406,28.9561,565300.0
2012-02-17 15:00:00,37.28,37.35,37.27,37.34,615500.0,28.9561,29.0105,28.9483,29.0027,615500.0
2012-02-17 15:30:00,37.34,37.34,37.27,37.3,1919000.0,29.0027,29.0027,28.9483,28.9716,1919000.0
2012-02-21 09:30:00,37.47,37.49,37.36,37.38,833100.0,29.1037,29.1192,29.0182,29.0338,833100.0
2012-02-21 10:00:00,37.37,37.43,37.36,37.4,812800.0,29.026,29.0726,29.0182,29.0493,812800.0
2012-02-21 10:30:00,37.41,37.49,37.4,37.48,620200.0,29.0571,29.1192,29.0493,29.1114,620200.0
2012-02-21 11:00:00,37.48,37.52,37.47,37.5,1454900.0,29.1114,29.1425,29.1037,29.127,1454900.0
2012-02-21 11:30:00,37.5,37.5,37.44,37.45,443400.0,29.127,29.127,29.0804,29.0881,443400.0
2012-02-21 12:00:00,37.45,37.57,37.45,37.5,2753400.0,29.0881,29.1813,29.0881,29.127,2753400.0
2012-02-21 12:30:00,37.5,37.51,37.48,37.49,448400.0,29.127,29.1347,29.1114,29.1192,448400.0
2012-02-21 13:00:00,37.48,37.53,37.47,37.53,382800.0,29.1114,29.1503,29.1037,29.1503,382800.0
2012-02-21 13:30:00,37.53,37.54,37.44,37.46,421700.0,29.1503,29.158,29.0804,29.0959,421700.0
2012-02-21 14:00:00,37.46,37.47,37.37,37.4,843000.0,29.0959,29.1037,29.026,29.0493,843000.0
2012-02-21 14:30:00,37.4,37.4,37.27,37.31,1082800.0,29.0493,29.0493,28.9483,28.9794,1082800.0
2012-02-21 15:00:00,37.3,37.37,37.29,37.33,933900.0,28.9716,29.026,28.9639,28.9949,933900.0
2012-02-21 15:30:00,37.33,37.41,37.29,37.4,1847700.0,28.9949,29.0571,28.9639,29.0493,1847700.0
2012-02-22 09:30:00,37.37,37.47,37.35,37.43,601000.0,29.026,29.1037,29.0105,29.0726,601000.0
2012-02-22 10:00:00,37.42,37.46,37.31,37.41,1358200.0,29.0648,29.0959,28.9794,29.0571,1358200.0
2012-02-22 10:30:00,37.4,37.45,37.34,37.4,687500.0,29.0493,29.0881,29.0027,29.0493,687500.0
2012-02-22 11:00:00,37.4,37.43,37.34,37.36,448700.0,29.0493,29.0726,29.0027,29.0182,448700.0
2012-02-22 11:30:00,37.36,37.37,37.23,37.27,623400.0,29.0182,29.026,28.9173,28.9483,623400.0
2012-02-22 12:00:00,37.27,37.29,37.23,37.29,656400.0,28.9483,28.9639,28.9173,28.9639,656400.0
2012-02-22 12:30:00,37.29,37.33,37.27,37.32,210100.0,28.9639,28.9949,28.9483,28.9872,210100.0
2012-02-22 13:00:00,37.32,37.43,37.31,37.41,510400.0,28.9872,29.0726,28.9794,29.0571,510400.0
2012-02-22 13:30:00,37.41,37.42,37.36,37.4,284600.0,29.0571,29.0648,29.0182,29.0493,284600.0
2012-02-22 14:00:00,37.41,37.43,37.37,37.42,169100.0,29.0571,29.0726,29.026,29.0648,169100.0
2012-02-22 14:30:00,37.41,37.42,37.35,37.36,528200.0,29.0571,29.0648,29.0105,29.0182,528200.0
2012-02-22 15:00:00,37.35,37.4,37.33,37.36,513600.0,29.0105,29.0493,28.9949,29.0182,513600.0
2012-02-22 15:30:00,37.35,37.42,37.32,37.36,1306700.0,29.0105,29.0648,28.9872,29.0182,1306700.0
2012-02-23 09:30:00,37.35,37.35,37.17,37.24,1021900.0,29.0105,29.0105,28.8707,28.925,1021900.0
2012-02-23 10:00:00,37.23,37.33,37.23,37.29,1135900.0,28.9173,28.9949,28.9173,28.9639,1135900.0
2012-02-23 10:30:00,37.29,37.39,37.25,37.39,733000.0,28.9639,29.0415,28.9328,29.0415,733000.0
2012-02-23 11:00:00,37.39,37.47,37.37,37.43,1117400.0,29.0415,29.1037,29.026,29.0726,1117400.0
2012-02-23 11:30:00,37.43,37.44,37.4,37.43,277800.0,29.0726,29.0804,29.0493,29.0726,277800.0
2012-02-23 12:00:00,37.43,37.44,37.4,37.44,318300.0,29.0726,29.0804,29.0493,29.0804,318300.0
2012-02-23 12:30:00,37.44,37.47,37.38,37.41,468400.0,29.0804,29.1037,29.0338,29.0571,468400.0
2012-02-23 13:00:00,37.42,37.42,37.37,37.38,277000.0,29.0648,29.0648,29.026,29.0338,277000.0
2012-02-23 13:30:00,37.37,37.45,37.35,37.44,1042100.0,29.026,29.0881,29.0105,29.0804,1042100.0
2012-02-23 14:00:00,37.44,37.47,37.42,37.46,186700.0,29.0804,29.1037,29.0648,29.0959,186700.0
2012-02-23 14:30:00,37.46,37.5,37.43,37.46,390300.0,29.0959,29.127,29.0726,29.0959,390300.0
2012-02-23 15:00:00,37.47,37.53,37.45,37.5,606100.0,29.1037,29.1503,29.0881,29.127,606100.0
2012-02-23 15:30:00,37.51,37.52,37.46,37.49,1762200.0,29.1347,29.1425,29.0959,29.1192,1762200.0
2012-02-24 09:30:00,37.58,37.62,37.5,37.62,1907300.0,29.1891,29.2202,29.127,29.2202,1907300.0
2012-02-24 10:00:00,37.61,37.65,37.5,37.51,1041100.0,29.2124,29.2435,29.127,29.1347,1041100.0
2012-02-24 10:30:00,37.52,37.58,37.52,37.57,270100.0,29.1425,29.1891,29.1425,29.1813,270100.0
2012-02-24 11:00:00,37.56,37.64,37.56,37.61,448300.0,29.1736,29.2357,29.1736,29.2124,448300.0
2012-02-24 11:30:00,37.62,37.65,37.6,37.65,252100.0,29.2202,29.2435,29.2046,29.2435,252100.0
2012-02-24 12:00:00,37.65,37.65,37.6,37.62,207400.0,29.2435,29.2435,29.2046,29.2202,207400.0
2012-02-24 12:30:00,37.62,37.65,37.61,37.62,366900.0,29.2202,29.2435,29.2124,29.2202,366900.0
2012-02-24 13:00:00,37.63,37.66,37.61,37.61,296500.0,29.228,29.2513,29.2124,29.2124,296500.0
2012-02-24 13:30:00,37.62,37.62,37.52,37.55,695600.0,29.2202,29.2202,29.1425,29.1658,695600.0
2012-02-24 14:00:00,37.56,37.59,37.48,37.49,776100.0,29.1736,29.1969,29.1114,29.1192,776100.0
2012-02-24 14:30:00,37.48,37.48,37.43,37.47,549400.0,29.1114,29.1114,29.0726,29.1037,549400.0
2012-02-24 15:00:00,37.47,37.48,37.44,37.44,245100.0,29.1037,29.1114,29.0804,29.0804,245100.0
2012-02-24 15:30:00,37.45,37.48,37.42,37.47,1120200.0,29.0881,29.1114,29.0648,29.1037,1120200.0
2012-02-27 09:30:00,37.21,37.26,37.11,37.21,2684200.0,28.9017,28.9406,28.8241,28.9017,2684200.0
2012-02-27 10:00:00,37.22,37.36,37.22,37.31,742000.0,28.9095,29.0182,28.9095,28.9794,742000.0
2012-02-27 10:30:00,37.32,37.5,37.3,37.44,1214700.0,28.9872,29.127,28.9716,29.0804,1214700.0
2012-02-27 11:00:00,37.45,37.63,37.45,37.55,775600.0,29.0881,29.228,29.0881,29.1658,775600.0
2012-02-27 11:30:00,37.55,37.59,37.52,37.57,453400.0,29.1658,29.1969,29.1425,29.1813,453400.0
2012-02-27 12:00:00,37.57,37.65,37.55,37.57,1550800.0,29.1813,29.2435,29.1658,29.1813,1550800.0
2012-02-27 12:30:00,37.57,37.66,37.54,37.61,634700.0,29.1813,29.2513,29.158,29.2124,634700.0
2012-02-27 13:00:00,37.61,37.62,37.54,37.54,289200.0,29.2124,29.2202,29.158,29.158,289200.0
2012-02-27 13:30:00,37.55,37.6,37.52,37.54,381800.0,29.1658,29.2046,29.1425,29.158,381800.0
2012-02-27 14:00:00,37.55,37.58,37.51,37.52,277600.0,29.1658,29.1891,29.1347,29.1425,277600.0
2012-02-27 14:30:00,37.53,37.55,37.5,37.55,379100.0,29.1503,29.1658,29.127,29.1658,379100.0
2012-02-27 15:00:00,37.55,37.62,37.52,37.55,1281800.0,29.1658,29.2202,29.1425,29.1658,1281800.0
2012-02-27 15:30:00,37.55,37.59,37.48,37.49,1541300.0,29.1658,29.1969,29.1114,29.1192,1541300.0
2012-02-28 09:30:00,37.49,37.51,37.3,37.44,2096600.0,29.1192,29.1347,28.9716,29.0804,2096600.0
2012-02-28 10:00:00,37.46,37.52,37.36,37.44,1532400.0,29.0959,29.1425,29.0182,29.0804,1532400.0
2012-02-28 10:30:00,37.45,37.55,37.45,37.49,612600.0,29.0881,29.1658,29.0881,29.1192,612600.0
2012-02-28 11:00:00,37.49,37.52,37.44,37.46,544200.0,29.1192,29.1425,29.0804,29.0959,544200.0
2012-02-28 11:30:00,37.46,37.48,37.36,37.42,1001500.0,29.0959,29.1114,29.0182,29.0648,1001500.0
2012-02-28 12:00:00,37.42,37.43,37.38,37.41,837700.0,29.0648,29.0726,29.0338,29.0571,837700.0
2012-02-28 12:30:00,37.41,37.44,37.39,37.42,247700.0,29.0571,29.0804,29.0415,29.0648,247700.0
2012-02-28 13:00:00,37.43,37.44,37.4,37.41,522800.0,29.0726,29.0804,29.0493,29.0571,522800.0
2012-02-28 13:30:00,37.41,37.42,37.33,37.35,2043800.0,29.0571,29.0648,28.9949,29.0105,2043800.0
2012-02-28 14:00:00,37.35,37.39,37.34,37.34,700200.0,29.0105,29.0415,29.0027,29.0027,700200.0
2012-02-28 14:30:00,37.34,37.42,37.33,37.38,323000.0,29.0027,29.0648,28.9949,29.0338,323000.0
2012-02-28 15:00:00,37.39,37.46,37.37,37.43,760300.0,29.0415,29.0959,29.026,29.0726,760300.0
2012-02-28 15:30:00,37.43,37.49,37.41,37.45,1335800.0,29.0726,29.1192,29.0571,29.0881,1335800.0
2012-02-29 09:30:00,37.56,37.62,37.5,37.57,1908500.0,29.1736,29.2202,29.127,29.1813,1908500.0
2012-02-29 10:00:00,37.57,37.6,37.47,37.49,875600.0,29.1813,29.2046,29.1037,29.1192,875600.0
2012-02-29 10:30:00,37.49,37.5,37.25,37.28,1870000.0,29.1192,29.127,28.9328,28.9561,1870000.0
2012-02-29 11:00:00,37.28,37.32,37.17,37.17,1755800.0,28.9561,28.9872,28.8707,28.8707,1755800.0
2012-02-29 11:30:00,37.17,37.37,37.16,37.33,612400.0,28.8707,29.026,28.8629,28.9949,612400.0
2012-02-29 12:00:00,37.32,37.42,37.31,37.41,602400.0,28.9872,29.0648,28.9794,29.0571,602400.0
2012-02-29 12:30:00,37.41,37.42,37.35,37.39,279600.0,29.0571,29.0648,29.0105,29.0415,279600.0
2012-02-29 13:00:00,37.39,37.43,37.35,37.39,303400.0,29.0415,29.0726,29.0105,29.0415,303400.0
2012-02-29 13:30:00,37.39,37.44,37.36,37.42,383700.0,29.0415,29.0804,29.0182,29.0648,383700.0
2012-02-29 14:00:00,37.42,37.44,37.37,37.41,540300.0,29.0648,29.0804,29.026,29.0571,540300.0
2012-02-29 14:30:00,37.41,37.41,37.32,37.32,463400.0,29.0571,29.0571,28.9872,28.9872,463400.0
2012-02-29 15:00:00,37.32,37.33,37.25,37.29,575200.0,28.9872,28.9949,28.9328,28.9639,575200.0
2012-02-29 15:30:00,37.28,37.3,37.19,37.22,3872500.0,28.9561,28.9716,28.8862,28.9095,3872500.0
2012-03-01 09:30:00,37.31,37.51,37.28,37.5,2294800.0,28.9794,29.1347,28.9561,29.127,2294800.0
2012-03-01 10:00:00,37.48,37.49,37.21,37.34,3880000.0,29.1114,29.1192,28.9017,29.0027,3880000.0
2012-03-01 10:30:00,37.34,37.35,37.2,37.29,1492400.0,29.0027,29.0105,28.894,28.9639,1492400.0
2012-03-01 11:00:00,37.3,37.34,37.25,37.32,1205800.0,28.9716,29.0027,28.9328,28.9872,1205800.0
2012-03-01 11:30:00,37.33,37.39,37.3,37.37,1272100.0,28.9949,29.0415,28.9716,29.026,1272100.0
2012-03-01 12:00:00,37.37,37.44,37.34,37.4,259200.0,29.026,29.0804,29.0027,29.0493,259200.0
2012-03-01 12:30:00,37.4,37.43,37.37,37.41,407200.0,29.0493,29.0726,29.026,29.0571,407200.0
2012-03-01 13:00:00,37.41,37.45,37.38,37.45,571900.0,29.0571,29.0881,29.0338,29.0881,571900.0
2012-03-01 13:30:00,37.45,37.46,37.42,37.44,150500.0,29.0881,29.0959,29.0648,29.0804,150500.0
2012-03-01 14:00:00,37.44,37.46,37.33,37.36,379900.0,29.0804,29.0959,28.9949,29.0182,379900.0
2012-03-01 14:30:00,37.36,37.38,37.33,37.37,279400.0,29.0182,29.0338,28.9949,29.026,279400.0
2012-03-01 15:00:00,37.38,37.4,37.25,37.32,992100.0,29.0338,29.0493,28.9328,28.9872,992100.0
2012-03-01 15:30:00,37.32,37.38,37.25,37.34,1840300.0,28.9872,29.0338,28.9328,29.0027,1840300.0
2012-03-02 09:30:00,37.39,37.45,37.21,37.24,1427100.0,29.0415,29.0881,28.9017,28.925,1427100.0
2012-03-02 10:00:00,37.23,37.34,37.21,37.29,482000.0,28.9173,29.0027,28.9017,28.9639,482000.0
2012-03-02 10:30:00,37.3,37.3,37.21,37.21,646300.0,28.9716,28.9716,28.9017,28.9017,646300.0
2012-03-02 11:00:00,37.21,37.23,37.15,37.19,693300.0,28.9017,28.9173,28.8551,28.8862,693300.0
2012-03-02 11:30:00,37.18,37.2,37.1,37.14,638300.0,28.8784,28.894,28.8163,28.8474,638300.0
2012-03-02 12:00:00,37.13,37.14,37.07,37.07,694600.0,28.8396,28.8474,28.793,28.793,694600.0
2012-03-02 12:30:00,37.08,37.1,37.06,37.08,202400.0,28.8008,28.8163,28.7852,28.8008,202400.0
2012-03-02 13:00:00,37.08,37.1,37.02,37.05,740700.0,28.8008,28.8163,28.7542,28.7775,740700.0
2012-03-02 13:30:00,37.05,37.1,37.05,37.09,585300.0,28.7775,28.8163,28.7775,28.8085,585300.0
2012-03-02 14:00:00,37.1,37.14,37.08,37.1,698500.0,28.8163,28.8474,28.8008,28.8163,698500.0
2012-03-02 14:30:00,37.11,37.14,37.08,37.13,763500.0,28.8241,28.8474,28.8008,28.8396,763500.0
2012-03-02 15:00:00,37.13,37.16,37.09,37.16,648100.0,28.8396,28.8629,28.8085,28.8629,648100.0
2012-03-02 15:30:00,37.16,37.2,37.09,37.13,3109500.0,28.8629,28.894,28.8085,28.8396,3109500.0
2012-03-05 09:30:00,37.05,37.06,36.94,37.0,2144700.0,28.7775,28.7852,28.692,28.7386,2144700.0
2012-03-05 10:00:00,37.0,37.09,36.8,36.82,1943500.0,28.7386,28.8085,28.5833,28.5988,1943500.0
2012-03-05 10:30:00,36.81,36.89,36.79,36.85,841800.0,28.591,28.6532,28.5755,28.6221,841800.0
2012-03-05 11:00:00,36.85,36.88,36.75,36.8,1351300.0,28.6221,28.6454,28.5444,28.5833,1351300.0
2012-03-05 11:30:00,36.8,36.84,36.76,36.77,1855900.0,28.5833,28.6143,28.5522,28.56,1855900.0
2012-03-05 12:00:00,36.77,36.83,36.77,36.81,716200.0,28.56,28.6066,28.56,28.591,716200.0
2012-03-05 12:30:00,36.81,36.83,36.75,36.76,776500.0,28.591,28.6066,28.5444,28.5522,776500.0
2012-03-05 13:00:00,36.76,36.84,36.76,36.84,675200.0,28.5522,28.6143,28.5522,28.6143,675200.0
2012-03-05 13:30:00,36.83,36.85,36.77,36.79,422600.0,28.6066,28.6221,28.56,28.5755,422600.0
2012-03-05 14:00:00,36.79,36.88,36.79,36.86,647900.0,28.5755,28.6454,28.5755,28.6299,647900.0
2012-03-05 14:30:00,36.87,36.89,36.81,36.88,802000.0,28.6376,28.6532,28.591,28.6454,802000.0
2012-03-05 15:00:00,36.89,36.94,36.86,36.92,1172300.0,28.6532,28.692,28.6299,28.6765,1172300.0
2012-03-05 15:30:00,36.93,36.94,36.88,36.9,2447000.0,28.6842,28.692,28.6454,28.6609,2447000.0
2012-03-06 09:30:00,36.4,36.48,36.24,36.25,2807300.0,28.2726,28.3347,28.1483,28.1561,2807300.0
2012-03-06 10:00:00,36.25,36.29,36.18,36.21,1687400.0,28.1561,28.1871,28.1017,28.125,1687400.0
2012-03-06 10:30:00,36.21,36.26,36.16,36.22,892000.0,28.125,28.1638,28.0862,28.1328,892000.0
2012-03-06 11:00:00,36.21,36.27,36.2,36.27,713400.0,28.125,28.1716,28.1172,28.1716,713400.0
2012-03-06 11:30:00,36.26,36.26,36.15,36.17,1064800.0,28.1638,28.1638,28.0784,28.0939,1064800.0
2012-03-06 12:00:00,36.17,36.2,36.08,36.09,1080100.0,28.0939,28.1172,28.024,28.0318,1080100.0
2012-03-06 12:30:00,36.09,36.14,36.09,36.12,745800.0,28.0318,28.0706,28.0318,28.0551,745800.0
2012-03-06 13:00:00,36.11,36.16,36.06,36.08,1389500.0,28.0473,28.0862,28.0085,28.024,1389500.0
2012-03-06 13:30:00,36.08,36.12,36.06,36.08,809600.0,28.024,28.0551,28.0085,28.024,809600.0
2012-03-06 14:00:00,36.08,36.12,36.02,36.02,1109000.0,28.024,28.0551,27.9774,27.9774,1109000.0
2012-03-06 14:30:00,36.02,36.07,35.97,35.97,4088000.0,27.9774,28.0163,27.9386,27.9386,4088000.0
2012-03-06 15:00:00,35.97,36.03,35.97,36.01,2783000.0,27.9386,27.9852,27.9386,27.9697,2783000.0
2012-03-06 15:30:00,36.01,36.09,35.96,36.05,5764400.0,27.9697,28.0318,27.9308,28.0007,5764400.0
2012-03-07 09:30:00,36.18,36.32,36.15,36.3,2399200.0,28.1017,28.2104,28.0784,28.1949,2399200.0
2012-03-07 10:00:00,36.3,36.31,36.16,36.21,1812900.0,28.1949,28.2027,28.0862,28.125,1812900.0
2012-03-07 10:30:00,36.21,36.3,36.21,36.28,1061400.0,28.125,28.1949,28.125,28.1794,1061400.0
2012-03-07 11:00:00,36.28,36.44,36.28,36.41,1631400.0,28.1794,28.3037,28.1794,28.2804,1631400.0
2012-03-07 11:30:00,36.41,36.45,36.37,36.41,1219200.0,28.2804,28.3114,28.2493,28.2804,1219200.0
2012-03-07 12:00:00,36.41,36.42,36.35,36.4,353100.0,28.2804,28.2881,28.2337,28.2726,353100.0
2012-03-07 12:30:00,36.39,36.42,36.37,36.41,202700.0,28.2648,28.2881,28.2493,28.2804,202700.0
2012-03-07 13:00:00,36.41,36.41,36.36,36.39,555700.0,28.2804,28.2804,28.2415,28.2648,555700.0
2012-03-07 13:30:00,36.39,36.4,36.36,36.39,245200.0,28.2648,28.2726,28.2415,28.2648,245200.0
2012-03-07 14:00:00,36.39,36.43,36.39,36.42,366200.0,28.2648,28.2959,28.2648,28.2881,366200.0
2012-03-07 14:30:00,36.42,36.44,36.37,36.44,939700.0,28.2881,28.3037,28.2493,28.3037,939700.0
2012-03-07 15:00:00,36.44,36.47,36.4,36.46,779100.0,28.3037,28.327,28.2726,28.3192,779100.0
2012-03-07 15:30:00,36.45,36.48,36.4,36.41,1830200.0,28.3114,28.3347,28.2726,28.2804,1830200.0
2012-03-08 09:30:00,36.75,36.84,36.66,36.69,1455000.0,28.5444,28.6143,28.4745,28.4978,1455000.0
2012-03-08 10:00:00,36.68,36.72,36.59,36.64,1373700.0,28.4901,28.5211,28.4202,28.459,1373700.0
2012-03-08 10:30:00,36.63,36.71,36.62,36.71,521900.0,28.4512,28.5134,28.4435,28.5134,521900.0
2012-03-08 11:00:00,36.71,36.81,36.7,36.77,617000.0,28.5134,28.591,28.5056,28.56,617000.0
2012-03-08 11:30:00,36.77,36.79,36.7,36.75,2704100.0,28.56,28.5755,28.5056,28.5444,2704100.0
2012-03-08 12:00:00,36.75,36.82,36.75,36.81,557900.0,28.5444,28.5988,28.5444,28.591,557900.0
2012-03-08 12:30:00,36.82,36.91,36.82,36.88,939500.0,28.5988,28.6687,28.5988,28.6454,939500.0
2012-03-08 13:00:00,36.87,36.92,36.86,36.91,523900.0,28.6376,28.6765,28.6299,28.6687,523900.0
2012-03-08 13:30:00,36.9,36.93,36.87,36.88,301400.0,28.6609,28.6842,28.6376,28.6454,301400.0
2012-03-08 14:00:00,36.88,36.9,36.81,36.84,2698600.0,28.6454,28.6609,28.591,28.6143,2698600.0
2012-03-08 14:30:00,36.84,36.99,36.82,36.98,1200300.0,28.6143,28.7308,28.5988,28.7231,1200300.0
2012-03-08 15:00:00,36.97,37.02,36.95,37.0,504500.0,28.7153,28.7542,28.6998,28.7386,504500.0
2012-03-08 15:30:00,37.0,37.02,36.92,36.94,2053100.0,28.7386,28.7542,28.6765,28.692,2053100.0
2012-03-09 09:30:00,37.02,37.05,36.81,36.82,4013100.0,28.7542,28.7775,28.591,28.5988,4013100.0
2012-03-09 10:00:00,36.81,37.09,36.81,37.08,1375100.0,28.591,28.8085,28.591,28.8008,1375100.0
2012-03-09 10:30:00,37.08,37.13,37.07,37.09,982500.0,28.8008,28.8396,28.793,28.8085,982500.0
2012-03-09 11:00:00,37.09,37.14,37.05,37.1,3123500.0,28.8085,28.8474,28.7775,28.8163,3123500.0
2012-03-09 11:30:00,37.09,37.14,37.07,37.12,293600.0,28.8085,28.8474,28.793,28.8318,293600.0
2012-03-09 12:00:00,37.12,37.15,37.11,37.12,266500.0,28.8318,28.8551,28.8241,28.8318,266500.0
2012-03-09 12:30:00,37.11,37.12,37.1,37.12,237600.0,28.8241,28.8318,28.8163,28.8318,237600.0
2012-03-09 13:00:00,37.12,37.15,37.11,37.13,267300.0,28.8318,28.8551,28.8241,28.8396,267300.0
2012-03-09 13:30:00,37.12,37.16,37.12,37.16,262400.0,28.8318,28.8629,28.8318,28.8629,262400.0
2012-03-09 14:00:00,37.16,37.17,37.12,37.12,235800.0,28.8629,28.8707,28.8318,28.8318,235800.0
2012-03-09 14:30:00,37.13,37.15,36.99,37.0,3164900.0,28.8396,28.8551,28.7308,28.7386,3164900.0
2012-03-09 15:00:00,37.01,37.07,37.0,37.02,651000.0,28.7464,28.793,28.7386,28.7542,651000.0
2012-03-09 15:30:00,37.02,37.05,36.93,37.0,2393000.0,28.7542,28.7775,28.6842,28.7386,2393000.0
2012-03-12 09:30:00,37.07,37.13,36.99,37.03,676100.0,28.793,28.8396,28.7308,28.7619,676100.0
2012-03-12 10:00:00,37.04,37.04,36.95,37.0,1035500.0,28.7697,28.7697,28.6998,28.7386,1035500.0
2012-03-12 10:30:00,36.99,37.03,36.93,36.98,679300.0,28.7308,28.7619,28.6842,28.7231,679300.0
2012-03-12 11:00:00,36.98,37.0,36.9,36.95,823000.0,28.7231,28.7386,28.6609,28.6998,823000.0
2012-03-12 11:30:00,36.94,37.01,36.94,36.95,2983200.0,28.692,28.7464,28.692,28.6998,2983200.0
2012-03-12 12:00:00,36.95,37.02,36.91,36.98,357600.0,28.6998,28.7542,28.6687,28.7231,357600.0
2012-03-12 12:30:00,36.98,37.01,36.96,36.99,145900.0,28.7231,28.7464,28.7075,28.7308,145900.0
2012-03-12 13:00:00,37.0,37.02,36.96,37.01,584600.0,28.7386,28.7542,28.7075,28.7464,584600.0
2012-03-12 13:30:00,37.0,37.08,37.0,37.02,634200.0,28.7386,28.8008,28.7386,28.7542,634200.0
2012-03-12 14:00:00,37.03,37.07,37.01,37.04,423200.0,28.7619,28.793,28.7464,28.7697,423200.0
2012-03-12 14:30:00,37.05,37.05,37.01,37.04,179200.0,28.7775,28.7775,28.7464,28.7697,179200.0
2012-03-12 15:00:00,37.05,37.07,37.03,37.05,379500.0,28.7775,28.793,28.7619,28.7775,379500.0
2012-03-12 15:30:00,37.05,37.06,36.99,37.02,1520700.0,28.7775,28.7852,28.7308,28.7542,1520700.0
2012-03-13 09:30:00,37.26,37.27,37.07,37.1,3721300.0,28.9406,28.9483,28.793,28.8163,3721300.0
2012-03-13 10:00:00,37.11,37.21,37.09,37.19,592300.0,28.8241,28.9017,28.8085,28.8862,592300.0
2012-03-13 10:30:00,37.19,37.29,37.19,37.27,831500.0,28.8862,28.9639,28.8862,28.9483,831500.0
2012-03-13 11:00:00,37.27,37.37,37.27,37.36,1274500.0,28.9483,29.026,28.9483,29.0182,1274500.0
2012-03-13 11:30:00,37.36,37.48,37.35,37.41,866200.0,29.0182,29.1114,29.0105,29.0571,866200.0
2012-03-13 12:00:00,37.41,37.43,37.39,37.41,406400.0,29.0571,29.0726,29.0415,29.0571,406400.0
2012-03-13 12:30:00,37.41,37.45,37.39,37.44,992300.0,29.0571,29.0881,29.0415,29.0804,992300.0
2012-03-13 13:00:00,37.44,37.51,37.44,37.49,1555800.0,29.0804,29.1347,29.0804,29.1192,1555800.0
2012-03-13 13:30:00,37.48,37.48,37.44,37.45,481500.0,29.1114,29.1114,29.0804,29.0881,481500.0
2012-03-13 14:00:00,37.45,37.54,37.41,37.44,1214600.0,29.0881,29.158,29.0571,29.0804,1214600.0
2012-03-13 14:30:00,37.43,37.5,37.4,37.46,1813200.0,29.0726,29.127,29.0493,29.0959,1813200.0
2012-03-13 15:00:00,37.45,37.7,37.45,37.64,2097900.0,29.0881,29.2823,29.0881,29.2357,2097900.0
2012-03-13 15:30:00,37.65,37.8,37.63,37.79,6173600.0,29.2435,29.36,29.228,29.3522,6173600.0
2012-03-14 09:30:00,37.71,37.86,37.71,37.83,845700.0,29.2901,29.4066,29.2901,29.3833,845700.0
2012-03-14 10:00:00,37.83,37.88,37.8,37.81,1265600.0,29.3833,29.4221,29.36,29.3678,1265600.0
2012-03-14 10:30:00,37.82,37.83,37.66,37.68,1992300.0,29.3755,29.3833,29.2513,29.2668,1992300.0
2012-03-14 11:00:00,37.68,37.69,37.63,37.67,1342800.0,29.2668,29.2746,29.228,29.259,1342800.0
2012-03-14 11:30:00,37.67,37.69,37.64,37.66,1060100.0,29.259,29.2746,29.2357,29.2513,1060100.0
2012-03-14 12:00:00,37.66,37.69,37.64,37.67,673400.0,29.2513,29.2746,29.2357,29.259,673400.0
2012-03-14 12:30:00,37.66,37.72,37.65,37.71,443600.0,29.2513,29.2979,29.2435,29.2901,443600.0
2012-03-14 13:00:00,37.71,37.78,37.7,37.77,334100.0,29.2901,29.3445,29.2823,29.3367,334100.0
2012-03-14 13:30:00,37.76,37.77,37.6,37.61,834300.0,29.3289,29.3367,29.2046,29.2124,834300.0
2012-03-14 14:00:00,37.62,37.67,37.58,37.62,940200.0,29.2202,29.259,29.1891,29.2202,940200.0
2012-03-14 14:30:00,37.62,37.68,37.59,37.65,246100.0,29.2202,29.2668,29.1969,29.2435,246100.0
2012-03-14 15:00:00,37.65,37.7,37.59,37.69,658700.0,29.2435,29.2823,29.1969,29.2746,658700.0
2012-03-14 15:30:00,37.69,37.71,37.64,37.71,1289600.0,29.2746,29.2901,29.2357,29.2901,1289600.0
2012-03-15 09:30:00,37.8,37.84,37.61,37.83,2249100.0,29.36,29.3911,29.2124,29.3833,2249100.0
2012-03-15 10:00:00,37.84,37.91,37.78,37.89,2259200.0,29.3911,29.4454,29.3445,29.4299,2259200.0
2012-03-15 10:30:00,37.89,37.91,37.82,37.84,800800.0,29.4299,29.4454,29.3755,29.3911,800800.0
2012-03-15 11:00:00,37.84,37.9,37.8,37.9,618000.0,29.3911,29.4377,29.36,29.4377,618000.0
2012-03-15 11:30:00,37.9,37.94,37.84,37.9,667300.0,29.4377,29.4687,29.3911,29.4377,667300.0
2012-03-15 12:00:00,37.91,38.03,37.91,38.01,578400.0,29.4454,29.5386,29.4454,29.5231,578400.0
2012-03-15 12:30:00,38.01,38.1,38.0,38.07,1317200.0,29.5231,29.593,29.5153,29.5697,1317200.0
2012-03-15 13:00:00,38.06,38.1,38.02,38.02,402400.0,29.5619,29.593,29.5309,29.5309,402400.0
2012-03-15 13:30:00,38.02,38.08,38.01,38.06,424500.0,29.5309,29.5775,29.5231,29.5619,424500.0
2012-03-15 14:00:00,38.06,38.13,38.04,38.12,647400.0,29.5619,29.6163,29.5464,29.6085,647400.0
2012-03-15 14:30:00,38.11,38.12,38.08,38.11,697400.0,29.6008,29.6085,29.5775,29.6008,697400.0
2012-03-15 15:00:00,38.11,38.15,38.09,38.15,1168800.0,29.6008,29.6318,29.5852,29.6318,1168800.0
2012-03-15 15:30:00,38.15,38.17,38.11,38.14,3391800.0,29.6318,29.6474,29.6008,29.6241,3391800.0
2012-03-16 09:30:00,38.09,38.1,37.96,37.98,1125000.0,29.723,29.7308,29.6215,29.6371,1125000.0
2012-03-16 10:00:00,37.97,38.0,37.85,37.9,959300.0,29.6293,29.6527,29.5357,29.5747,959300.0
2012-03-16 10:30:00,37.89,38.0,37.87,37.98,1204400.0,29.5669,29.6527,29.5513,29.6371,1204400.0
2012-03-16 11:00:00,37.98,38.01,37.91,37.93,618300.0,29.6371,29.6606,29.5825,29.5981,618300.0
2012-03-16 11:30:00,37.92,37.96,37.89,37.96,965900.0,29.5903,29.6215,29.5669,29.6215,965900.0
2012-03-16 12:00:00,37.96,37.98,37.94,37.96,544000.0,29.6215,29.6371,29.6059,29.6215,544000.0
2012-03-16 12:30:00,37.97,38.02,37.95,37.99,394700.0,29.6293,29.6684,29.6137,29.6449,394700.0
2012-03-16 13:00:00,37.98,38.0,37.97,37.99,297900.0,29.6371,29.6527,29.6293,29.6449,297900.0
2012-03-16 13:30:00,37.98,38.01,37.97,38.0,350100.0,29.6371,29.6606,29.6293,29.6527,350100.0
2012-03-16 14:00:00,38.01,38.01,37.97,37.98,505600.0,29.6606,29.6606,29.6293,29.6371,505600.0
2012-03-16 14:30:00,37.99,38.02,37.98,38.0,245900.0,29.6449,29.6684,29.6371,29.6527,245900.0
2012-03-16 15:00:00,38.0,38.01,37.94,37.98,885500.0,29.6527,29.6606,29.6059,29.6371,885500.0
2012-03-16 15:30:00,37.97,37.98,37.92,37.96,2282100.0,29.6293,29.6371,29.5903,29.6215,2282100.0
2012-03-19 09:30:00,37.96,38.0,37.83,37.98,2728700.0,29.6215,29.6527,29.5201,29.6371,2728700.0
2012-03-19 10:00:00,37.98,37.98,37.87,37.9,3151800.0,29.6371,29.6371,29.5513,29.5747,3151800.0
2012-03-19 10:30:00,37.9,37.97,37.89,37.91,602300.0,29.5747,29.6293,29.5669,29.5825,602300.0
2012-03-19 11:00:00,37.92,37.92,37.85,37.9,301600.0,29.5903,29.5903,29.5357,29.5747,301600.0
2012-03-19 11:30:00,37.9,38.05,37.9,38.04,1052500.0,29.5747,29.6918,29.5747,29.684,1052500.0
2012-03-19 12:00:00,38.05,38.05,37.98,37.98,567000.0,29.6918,29.6918,29.6371,29.6371,567000.0
2012-03-19 12:30:00,37.98,38.06,37.98,38.04,486600.0,29.6371,29.6996,29.6371,29.684,486600.0
2012-03-19 13:00:00,38.04,38.09,38.02,38.09,394800.0,29.684,29.723,29.6684,29.723,394800.0
2012-03-19 13:30:00,38.09,38.11,38.06,38.09,268000.0,29.723,29.7386,29.6996,29.723,268000.0
2012-03-19 14:00:00,38.1,38.11,38.07,38.09,369300.0,29.7308,29.7386,29.7074,29.723,369300.0
2012-03-19 14:30:00,38.1,38.1,38.04,38.04,696100.0,29.7308,29.7308,29.684,29.684,696100.0
2012-03-19 15:00:00,38.04,38.07,38.01,38.02,531700.0,29.684,29.7074,29.6606,29.6684,531700.0
2012-03-19 15:30:00,38.01,38.03,37.94,37.97,2103100.0,29.6606,29.6762,29.6059,29.6293,2103100.0
2012-03-20 09:30:00,37.67,37.76,37.39,37.47,3623600.0,29.3952,29.4655,29.1767,29.2392,3623600.0
2012-03-20 10:00:00,37.48,37.54,37.45,37.49,1156100.0,29.247,29.2938,29.2236,29.2548,1156100.0
2012-03-20 10:30:00,37.49,37.55,37.47,37.51,948000.0,29.2548,29.3016,29.2392,29.2704,948000.0
2012-03-20 11:00:00,37.52,37.57,37.51,37.55,889700.0,29.2782,29.3172,29.2704,29.3016,889700.0
2012-03-20 11:30:00,37.55,37.55,37.43,37.48,1110700.0,29.3016,29.3016,29.208,29.247,1110700.0
2012-03-20 12:00:00,37.47,37.52,37.47,37.48,652700.0,29.2392,29.2782,29.2392,29.247,652700.0
2012-03-20 12:30:00,37.48,37.51,37.48,37.51,710800.0,29.247,29.2704,29.247,29.2704,710800.0
2012-03-20 13:00:00,37.5,37.57,37.5,37.54,669200.0,29.2626,29.3172,29.2626,29.2938,669200.0
2012-03-20 13:30:00,37.53,37.57,37.52,37.54,463100.0,29.286,29.3172,29.2782,29.2938,463100.0
2012-03-20 14:00:00,37.54,37.58,37.52,37.55,514600.0,29.2938,29.325,29.2782,29.3016,514600.0
2012-03-20 14:30:00,37.54,37.56,37.51,37.53,461100.0,29.2938,29.3094,29.2704,29.286,461100.0
2012-03-20 15:00:00,37.54,37.59,37.53,37.55,905800.0,29.2938,29.3328,29.286,29.3016,905800.0
2012-03-20 15:30:00,37.55,37.59,37.5,37.53,3139100.0,29.3016,29.3328,29.2626,29.286,3139100.0
2012-03-21 09:30:00,37.62,37.66,37.48,37.55,1595200.0,29.3562,29.3874,29.247,29.3016,1595200.0
2012-03-21 10:00:00,37.54,37.55,37.43,37.51,708000.0,29.2938,29.3016,29.208,29.2704,708000.0
2012-03-21 10:30:00,37.52,37.58,37.44,37.48,560700.0,29.2782,29.325,29.2158,29.247,560700.0
2012-03-21 11:00:00,37.47,37.52,37.44,37.48,592100.0,29.2392,29.2782,29.2158,29.247,592100.0
2012-03-21 11:30:00,37.48,37.55,37.47,37.52,606700.0,29.247,29.3016,29.2392,29.2782,606700.0
2012-03-21 12:00:00,37.52,37.63,37.52,37.63,535500.0,29.2782,29.364,29.2782,29.364,535500.0
2012-03-21 12:30:00,37.62,37.67,37.61,37.66,655300.0,29.3562,29.3952,29.3484,29.3874,655300.0
2012-03-21 13:00:00,37.66,37.67,37.59,37.61,274200.0,29.3874,29.3952,29.3328,29.3484,274200.0
2012-03-21 13:30:00,37.62,37.62,37.56,37.6,279500.0,29.3562,29.3562,29.3094,29.3406,279500.0
2012-03-21 14:00:00,37.59,37.63,37.56,37.58,596400.0,29.3328,29.364,29.3094,29.325,596400.0
2012-03-21 14:30:00,37.58,37.62,37.56,37.6,265400.0,29.325,29.3562,29.3094,29.3406,265400.0
2012-03-21 15:00:00,37.6,37.66,37.59,37.64,481400.0,29.3406,29.3874,29.3328,29.3718,481400.0
2012-03-21 15:30:00,37.63,37.65,37.54,37.54,2024300.0,29.364,29.3796,29.2938,29.2938,2024300.0
2012-03-22 09:30:00,37.24,37.25,37.01,37.04,5078400.0,29.0597,29.0675,28.8802,28.9036,5078400.0
2012-03-22 10:00:00,37.04,37.13,37.0,37.02,1447300.0,28.9036,28.9739,28.8724,28.888,1447300.0
2012-03-22 10:30:00,37.02,37.02,36.85,36.86,1927600.0,28.888,28.888,28.7554,28.7632,1927600.0
2012-03-22 11:00:00,36.86,36.96,36.8,36.93,2074400.0,28.7632,28.8412,28.7163,28.8178,2074400.0
2012-03-22 11:30:00,36.93,37.02,36.92,37.01,1787200.0,28.8178,28.888,28.81,28.8802,1787200.0
2012-03-22 12:00:00,37.01,37.09,37.01,37.05,1477600.0,28.8802,28.9426,28.8802,28.9114,1477600.0
2012-03-22 12:30:00,37.06,37.15,37.03,37.13,299400.0,28.9192,28.9895,28.8958,28.9739,299400.0
2012-03-22 13:00:00,37.13,37.14,37.07,37.11,852700.0,28.9739,28.9817,28.927,28.9582,852700.0
2012-03-22 13:30:00,37.11,37.12,37.05,37.06,183700.0,28.9582,28.9661,28.9114,28.9192,183700.0
2012-03-22 14:00:00,37.07,37.08,37.03,37.07,671200.0,28.927,28.9348,28.8958,28.927,671200.0
2012-03-22 14:30:00,37.08,37.08,37.02,37.04,182300.0,28.9348,28.9348,28.888,28.9036,182300.0
2012-03-22 15:00:00,37.03,37.05,36.97,37.04,850500.0,28.8958,28.9114,28.849,28.9036,850500.0
2012-03-22 15:30:00,37.04,37.14,37.02,37.09,2827600.0,28.9036,28.9817,28.888,28.9426,2827600.0
2012-03-23 09:30:00,37.13,37.14,36.95,37.02,1701900.0,28.9739,28.9817,28.8334,28.888,1701900.0
2012-03-23 10:00:00,37.02,37.02,36.84,36.9,1655700.0,28.888,28.888,28.7476,28.7944,1655700.0
2012-03-23 10:30:00,36.89,37.07,36.89,37.04,983300.0,28.7866,28.927,28.7866,28.9036,983300.0
2012-03-23 11:00:00,37.04,37.1,37.01,37.1,383300.0,28.9036,28.9504,28.8802,28.9504,383300.0
2012-03-23 11:30:00,37.1,37.15,37.08,37.13,869200.0,28.9504,28.9895,28.9348,28.9739,869200.0
2012-03-23 12:00:00,37.13,37.14,37.11,37.12,210000.0,28.9739,28.9817,28.9582,28.9661,210000.0
2012-03-23 12:30:00,37.13,37.2,37.09,37.17,528400.0,28.9739,29.0285,28.9426,29.0051,528400.0
2012-03-23 13:00:00,37.17,37.2,37.16,37.19,170200.0,29.0051,29.0285,28.9973,29.0207,170200.0
2012-03-23 13:30:00,37.19,37.22,37.14,37.14,426400.0,29.0207,29.0441,28.9817,28.9817,426400.0
2012-03-23 14:00:00,37.14,37.19,37.14,37.19,383500.0,28.9817,29.0207,28.9817,29.0207,383500.0
2012-03-23 14:30:00,37.19,37.22,37.17,37.18,660100.0,29.0207,29.0441,29.0051,29.0129,660100.0
2012-03-23 15:00:00,37.18,37.19,37.15,37.16,452100.0,29.0129,29.0207,28.9895,28.9973,452100.0
2012-03-23 15:30:00,37.16,37.19,37.14,37.15,2529700.0,28.9973,29.0207,28.9817,28.9895,2529700.0
2012-03-26 09:30:00,37.54,37.62,37.45,37.56,3188100.0,29.2938,29.3562,29.2236,29.3094,3188100.0
2012-03-26 10:00:00,37.56,37.62,37.53,37.58,2440500.0,29.3094,29.3562,29.286,29.325,2440500.0
2012-03-26 10:30:00,37.58,37.6,37.54,37.59,1597800.0,29.325,29.3406,29.2938,29.3328,1597800.0
2012-03-26 11:00:00,37.59,37.6,37.55,37.59,472300.0,29.3328,29.3406,29.3016,29.3328,472300.0
2012-03-26 11:30:00,37.57,37.6,37.56,37.57,303900.0,29.3172,29.3406,29.3094,29.3172,303900.0
2012-03-26 12:00:00,37.57,37.57,37.53,37.55,599900.0,29.3172,29.3172,29.286,29.3016,599900.0
2012-03-26 12:30:00,37.55,37.6,37.53,37.58,2384700.0,29.3016,29.3406,29.286,29.325,2384700.0
2012-03-26 13:00:00,37.59,37.62,37.58,37.62,149100.0,29.3328,29.3562,29.325,29.3562,149100.0
2012-03-26 13:30:00,37.61,37.65,37.61,37.63,366500.0,29.3484,29.3796,29.3484,29.364,366500.0
2012-03-26 14:00:00,37.63,37.65,37.6,37.64,963700.0,29.364,29.3796,29.3406,29.3718,963700.0
2012-03-26 14:30:00,37.63,37.68,37.62,37.65,2638000.0,29.364,29.403,29.3562,29.3796,2638000.0
2012-03-26 15:00:00,37.64,37.71,37.64,37.68,1531900.0,29.3718,29.4265,29.3718,29.403,1531900.0
2012-03-26 15:30:00,37.67,37.7,37.65,37.7,4317700.0,29.3952,29.4186,29.3796,29.4186,4317700.0
2012-03-27 09:30:00,37.73,37.79,37.69,37.76,843600.0,29.4421,29.4889,29.4108,29.4655,843600.0
2012-03-27 10:00:00,37.77,37.78,37.68,37.7,1682600.0,29.4733,29.4811,29.403,29.4186,1682600.0
2012-03-27 10:30:00,37.71,37.73,37.64,37.66,371400.0,29.4265,29.4421,29.3718,29.3874,371400.0
2012-03-27 11:00:00,37.66,37.72,37.66,37.67,320500.0,29.3874,29.4343,29.3874,29.3952,320500.0
2012-03-27 11:30:00,37.67,37.7,37.65,37.7,266700.0,29.3952,29.4186,29.3796,29.4186,266700.0
2012-03-27 12:00:00,37.7,37.74,37.7,37.71,118900.0,29.4186,29.4499,29.4186,29.4265,118900.0
2012-03-27 12:30:00,37.7,37.72,37.68,37.72,102100.0,29.4186,29.4343,29.403,29.4343,102100.0
2012-03-27 13:00:00,37.72,37.74,37.67,37.71,213100.0,29.4343,29.4499,29.3952,29.4265,213100.0
2012-03-27 13:30:00,37.7,37.71,37.67,37.7,1476000.0,29.4186,29.4265,29.3952,29.4186,1476000.0
2012-03-27 14:00:00,37.71,37.75,37.69,37.75,480100.0,29.4265,29.4577,29.4108,29.4577,480100.0
2012-03-27 14:30:00,37.75,37.75,37.68,37.72,959600.0,29.4577,29.4577,29.403,29.4343,959600.0
2012-03-27 15:00:00,37.72,37.72,37.65,37.66,903200.0,29.4343,29.4343,29.3796,29.3874,903200.0
2012-03-27 15:30:00,37.66,37.69,37.58,37.6,3313600.0,29.3874,29.4108,29.325,29.3406,3313600.0
2012-03-28 09:30:00,37.54,37.63,37.35,37.43,2551300.0,29.2938,29.364,29.1455,29.208,2551300.0
2012-03-28 10:00:00,37.43,37.52,37.39,37.41,738900.0,29.208,29.2782,29.1767,29.1924,738900.0
2012-03-28 10:30:00,37.41,37.41,37.2,37.28,3527100.0,29.1924,29.1924,29.0285,29.0909,3527100.0
2012-03-28 11:00:00,37.28,37.3,37.2,37.23,2396100.0,29.0909,29.1065,29.0285,29.0519,2396100.0
2012-03-28 11:30:00,37.23,37.23,36.97,37.05,1835700.0,29.0519,29.0519,28.849,28.9114,1835700.0
2012-03-28 12:00:00,37.05,37.15,37.03,37.14,1259000.0,28.9114,28.9895,28.8958,28.9817,1259000.0
2012-03-28 12:30:00,37.14,37.16,37.06,37.09,659700.0,28.9817,28.9973,28.9192,28.9426,659700.0
2012-03-28 13:00:00,37.08,37.12,36.99,37.04,1633900.0,28.9348,28.9661,28.8646,28.9036,1633900.0
2012-03-28 13:30:00,37.04,37.07,36.99,37.02,1807900.0,28.9036,28.927,28.8646,28.888,1807900.0
2012-03-28 14:00:00,37.02,37.02,36.91,36.95,1768200.0,28.888,28.888,28.8022,28.8334,1768200.0
2012-03-28 14:30:00,36.96,37.08,36.95,37.08,1057900.0,28.8412,28.9348,28.8334,28.9348,1057900.0
2012-03-28 15:00:00,37.08,37.13,37.04,37.08,1403700.0,28.9348,28.9739,28.9036,28.9348,1403700.0
2012-03-28 15:30:00,37.08,37.2,37.05,37.18,4370800.0,28.9348,29.0285,28.9114,29.0129,4370800.0
2012-03-29 09:30:00,36.97,37.05,36.86,36.91,1660200.0,28.849,28.9114,28.7632,28.8022,1660200.0
2012-03-29 10:00:00,36.92,37.02,36.83,36.84,1780300.0,28.81,28.888,28.7398,28.7476,1780300.0
2012-03-29 10:30:00,36.83,36.89,36.79,36.89,1029300.0,28.7398,28.7866,28.7085,28.7866,1029300.0
2012-03-29 11:00:00,36.89,36.91,36.75,36.76,1199800.0,28.7866,28.8022,28.6773,28.6851,1199800.0
2012-03-29 11:30:00,36.76,36.83,36.76,36.81,680500.0,28.6851,28.7398,28.6851,28.7241,680500.0
2012-03-29 12:00:00,36.81,36.88,36.8,36.86,488500.0,28.7241,28.7788,28.7163,28.7632,488500.0
2012-03-29 12:30:00,36.85,37.03,36.84,37.01,1231900.0,28.7554,28.8958,28.7476,28.8802,1231900.0
2012-03-29 13:00:00,37.01,37.01,36.91,36.95,806100.0,28.8802,28.8802,28.8022,28.8334,806100.0
2012-03-29 13:30:00,36.95,37.0,36.93,36.97,518400.0,28.8334,28.8724,28.8178,28.849,518400.0
2012-03-29 14:00:00,36.96,37.1,36.96,37.09,1354400.0,28.8412,28.9504,28.8412,28.9426,1354400.0
2012-03-29 14:30:00,37.08,37.11,37.04,37.07,1360500.0,28.9348,28.9582,28.9036,28.927,1360500.0
2012-03-29 15:00:00,37.07,37.21,37.04,37.16,1922600.0,28.927,29.0363,28.9036,28.9973,1922600.0
2012-03-29 15:30:00,37.16,37.3,37.15,37.24,4001300.0,28.9973,29.1065,28.9895,29.0597,4001300.0
2012-03-30 09:30:00,37.47,37.52,37.32,37.32,592000.0,29.2392,29.2782,29.1221,29.1221,592000.0
2012-03-30 10:00:00,37.32,37.36,37.24,37.29,962100.0,29.1221,29.1533,29.0597,29.0987,962100.0
2012-03-30 10:30:00,37.29,37.32,37.23,37.3,832200.0,29.0987,29.1221,29.0519,29.1065,832200.0
2012-03-30 11:00:00,37.29,37.45,37.29,37.42,1203000.0,29.0987,29.2236,29.0987,29.2002,1203000.0
2012-03-30 11:30:00,37.43,37.44,37.38,37.41,716200.0,29.208,29.2158,29.1689,29.1924,716200.0
2012-03-30 12:00:00,37.41,37.43,37.39,37.42,834300.0,29.1924,29.208,29.1767,29.2002,834300.0
2012-03-30 12:30:00,37.43,37.49,37.41,37.43,993200.0,29.208,29.2548,29.1924,29.208,993200.0
2012-03-30 13:00:00,37.43,37.46,37.43,37.46,909800.0,29.208,29.2314,29.208,29.2314,909800.0
2012-03-30 13:30:00,37.46,37.48,37.44,37.46,582800.0,29.2314,29.247,29.2158,29.2314,582800.0
2012-03-30 14:00:00,37.47,37.5,37.46,37.47,732000.0,29.2392,29.2626,29.2314,29.2392,732000.0
2012-03-30 14:30:00,37.46,37.52,37.44,37.45,896600.0,29.2314,29.2782,29.2158,29.2236,896600.0
2012-03-30 15:00:00,37.45,37.46,37.41,37.42,857800.0,29.2236,29.2314,29.1924,29.2002,857800.0
2012-03-30 15:30:00,37.42,37.47,37.35,37.42,2297000.0,29.2002,29.2392,29.1455,29.2002,2297000.0
2012-04-02 09:30:00,37.34,37.34,37.16,37.23,2987500.0,29.1377,29.1377,28.9973,29.0519,2987500.0
2012-04-02 10:00:00,37.23,37.51,37.22,37.43,2317300.0,29.0519,29.2704,29.0441,29.208,2317300.0
2012-04-02 10:30:00,37.43,37.45,37.39,37.43,802800.0,29.208,29.2236,29.1767,29.208,802800.0
2012-04-02 11:00:00,37.43,37.55,37.39,37.54,876000.0,29.208,29.3016,29.1767,29.2938,876000.0
2012-04-02 11:30:00,37.53,37.73,37.52,37.7,2318500.0,29.286,29.4421,29.2782,29.4186,2318500.0
2012-04-02 12:00:00,37.7,37.79,37.69,37.72,2340000.0,29.4186,29.4889,29.4108,29.4343,2340000.0
2012-04-02 12:30:00,37.72,37.79,37.71,37.76,1904000.0,29.4343,29.4889,29.4265,29.4655,1904000.0
2012-04-02 13:00:00,37.76,37.77,37.71,37.72,371900.0,29.4655,29.4733,29.4265,29.4343,371900.0
2012-04-02 13:30:00,37.71,37.73,37.7,37.71,401800.0,29.4265,29.4421,29.4186,29.4265,401800.0
2012-04-02 14:00:00,37.71,37.74,37.67,37.73,450400.0,29.4265,29.4499,29.3952,29.4421,450400.0
2012-04-02 14:30:00,37.73,37.77,37.73,37.77,579900.0,29.4421,29.4733,29.4421,29.4733,579900.0
2012-04-02 15:00:00,37.77,37.79,37.74,37.76,896200.0,29.4733,29.4889,29.4499,29.4655,896200.0
2012-04-02 15:30:00,37.76,37.76,37.59,37.65,2655300.0,29.4655,29.4655,29.3328,29.3796,2655300.0
2012-04-03 09:30:00,37.56,37.62,37.54,37.55,441600.0,29.3094,29.3562,29.2938,29.3016,441600.0
2012-04-03 10:00:00,37.56,37.65,37.48,37.55,876200.0,29.3094,29.3796,29.247,29.3016,876200.0
2012-04-03 10:30:00,37.56,37.66,37.55,37.62,243800.0,29.3094,29.3874,29.3016,29.3562,243800.0
2012-04-03 11:00:00,37.62,37.62,37.49,37.49,475400.0,29.3562,29.3562,29.2548,29.2548,475400.0
2012-04-03 11:30:00,37.48,37.49,37.44,37.47,662200.0,29.247,29.2548,29.2158,29.2392,662200.0
2012-04-03 12:00:00,37.48,37.48,37.39,37.43,527100.0,29.247,29.247,29.1767,29.208,527100.0
2012-04-03 12:30:00,37.43,37.47,37.39,37.47,205000.0,29.208,29.2392,29.1767,29.2392,205000.0
2012-04-03 13:00:00,37.47,37.47,37.41,37.43,278600.0,29.2392,29.2392,29.1924,29.208,278600.0
2012-04-03 13:30:00,37.42,37.5,37.41,37.47,332700.0,29.2002,29.2626,29.1924,29.2392,332700.0
2012-04-03 14:00:00,37.46,37.46,37.23,37.29,1396200.0,29.2314,29.2314,29.0519,29.0987,1396200.0
2012-04-03 14:30:00,37.29,37.32,37.22,37.27,1191700.0,29.0987,29.1221,29.0441,29.0831,1191700.0
2012-04-03 15:00:00,37.27,37.41,37.26,37.27,1105000.0,29.0831,29.1924,29.0753,29.0831,1105000.0
2012-04-03 15:30:00,37.28,37.41,37.25,37.4,2360000.0,29.0909,29.1924,29.0675,29.1845,2360000.0
2012-04-04 09:30:00,37.03,37.15,36.99,37.13,2356300.0,28.8958,28.9895,28.8646,28.9739,2356300.0
2012-04-04 10:00:00,37.12,37.14,36.98,37.02,1786500.0,28.9661,28.9817,28.8568,28.888,1786500.0
2012-04-04 10:30:00,37.02,37.04,36.95,36.96,990600.0,28.888,28.9036,28.8334,28.8412,990600.0
2012-04-04 11:00:00,36.96,37.05,36.95,36.99,678600.0,28.8412,28.9114,28.8334,28.8646,678600.0
2012-04-04 11:30:00,36.99,37.09,36.98,37.02,1121500.0,28.8646,28.9426,28.8568,28.888,1121500.0
2012-04-04 12:00:00,37.03,37.08,37.02,37.07,246300.0,28.8958,28.9348,28.888,28.927,246300.0
2012-04-04 12:30:00,37.07,37.07,37.03,37.07,207500.0,28.927,28.927,28.8958,28.927,207500.0
2012-04-04 13:00:00,37.06,37.07,37.0,37.01,425800.0,28.9192,28.927,28.8724,28.8802,425800.0
2012-04-04 13:30:00,37.01,37.11,37.0,37.1,686300.0,28.8802,28.9582,28.8724,28.9504,686300.0
2012-04-04 14:00:00,37.1,37.1,37.04,37.05,494600.0,28.9504,28.9504,28.9036,28.9114,494600.0
2012-04-04 14:30:00,37.05,37.18,37.05,37.13,614600.0,28.9114,29.0129,28.9114,28.9739,614600.0
2012-04-04 15:00:00,37.14,37.19,37.12,37.16,916600.0,28.9817,29.0207,28.9661,28.9973,916600.0
2012-04-04 15:30:00,37.17,37.19,37.12,37.12,1654200.0,29.0051,29.0207,28.9661,28.9661,1654200.0
2012-04-05 09:30:00,37.01,37.09,36.96,37.05,2107100.0,28.8802,28.9426,28.8412,28.9114,2107100.0
2012-04-05 10:00:00,37.06,37.17,37.05,37.08,1948300.0,28.9192,29.0051,28.9114,28.9348,1948300.0
2012-04-05 10:30:00,37.08,37.14,37.04,37.13,681900.0,28.9348,28.9817,28.9036,28.9739,681900.0
2012-04-05 11:00:00,37.13,37.14,37.07,37.08,336200.0,28.9739,28.9817,28.927,28.9348,336200.0
2012-04-05 11:30:00,37.08,37.09,37.02,37.06,416500.0,28.9348,28.9426,28.888,28.9192,416500.0
2012-04-05 12:00:00,37.06,37.08,37.02,37.04,598100.0,28.9192,28.9348,28.888,28.9036,598100.0
2012-04-05 12:30:00,37.03,37.04,37.0,37.01,837500.0,28.8958,28.9036,28.8724,28.8802,837500.0
2012-04-05 13:00:00,37.01,37.05,37.01,37.04,477100.0,28.8802,28.9114,28.8802,28.9036,477100.0
2012-04-05 13:30:00,37.03,37.05,36.92,36.96,637500.0,28.8958,28.9114,28.81,28.8412,637500.0
2012-04-05 14:00:00,36.96,36.98,36.93,36.96,383800.0,28.8412,28.8568,28.8178,28.8412,383800.0
2012-04-05 14:30:00,36.96,36.97,36.92,36.95,271100.0,28.8412,28.849,28.81,28.8334,271100.0
2012-04-05 15:00:00,36.95,37.0,36.94,36.99,378700.0,28.8334,28.8724,28.8256,28.8646,378700.0
2012-04-05 15:30:00,36.99,37.01,36.96,36.97,1124700.0,28.8646,28.8802,28.8412,28.849,1124700.0
2012-04-09 09:30:00,36.37,36.44,36.34,36.38,1948300.0,28.3808,28.4354,28.3574,28.3886,1948300.0
2012-04-09 10:00:00,36.38,36.47,36.37,36.43,1484700.0,28.3886,28.4588,28.3808,28.4276,1484700.0
2012-04-09 10:30:00,36.43,36.45,36.38,36.44,1017800.0,28.4276,28.4432,28.3886,28.4354,1017800.0
2012-04-09 11:00:00,36.44,36.44,36.29,36.3,1595700.0,28.4354,28.4354,28.3184,28.3262,1595700.0
2012-04-09 11:30:00,36.3,36.32,36.27,36.31,698000.0,28.3262,28.3418,28.3028,28.334,698000.0
2012-04-09 12:00:00,36.32,36.37,36.3,36.37,195100.0,28.3418,28.3808,28.3262,28.3808,195100.0
2012-04-09 12:30:00,36.36,36.43,36.36,36.41,306200.0,28.373,28.4276,28.373,28.412,306200.0
2012-04-09 13:00:00,36.4,36.43,36.36,36.36,273300.0,28.4042,28.4276,28.373,28.373,273300.0
2012-04-09 13:30:00,36.37,36.49,36.36,36.48,829800.0,28.3808,28.4744,28.373,28.4666,829800.0
2012-04-09 14:00:00,36.48,36.5,36.44,36.49,1067100.0,28.4666,28.4822,28.4354,28.4744,1067100.0
2012-04-09 14:30:00,36.48,36.52,36.47,36.5,400100.0,28.4666,28.4979,28.4588,28.4822,400100.0
2012-04-09 15:00:00,36.5,36.53,36.44,36.45,1563700.0,28.4822,28.5057,28.4354,28.4432,1563700.0
2012-04-09 15:30:00,36.44,36.46,36.39,36.4,2110200.0,28.4354,28.451,28.3964,28.4042,2110200.0
2012-04-10 09:30:00,36.33,36.33,36.17,36.2,1603900.0,28.3496,28.3496,28.2247,28.2481,1603900.0
2012-04-10 10:00:00,36.2,36.22,36.04,36.12,1711400.0,28.2481,28.2638,28.1233,28.1857,1711400.0
2012-04-10 10:30:00,36.13,36.13,36.0,36.02,668200.0,28.1935,28.1935,28.0921,28.1077,668200.0
2012-04-10 11:00:00,36.02,36.06,35.95,35.98,1281000.0,28.1077,28.1389,28.0531,28.0765,1281000.0
2012-04-10 11:30:00,35.98,36.0,35.76,35.81,913500.0,28.0765,28.0921,27.9048,27.9438,913500.0
2012-04-10 12:00:00,35.82,35.82,35.62,35.72,2519400.0,27.9516,27.9516,27.7955,27.8736,2519400.0
2012-04-10 12:30:00,35.72,35.76,35.66,35.74,1199000.0,27.8736,27.9048,27.8268,27.8892,1199000.0
2012-04-10 13:00:00,35.74,35.78,35.61,35.69,1016900.0,27.8892,27.9204,27.7877,27.8502,1016900.0
2012-04-10 13:30:00,35.69,35.73,35.65,35.67,689500.0,27.8502,27.8814,27.819,27.8346,689500.0
2012-04-10 14:00:00,35.67,35.72,35.62,35.68,795200.0,27.8346,27.8736,27.7955,27.8424,795200.0
2012-04-10 14:30:00,35.68,35.7,35.56,35.66,1074100.0,27.8424,27.858,27.7487,27.8268,1074100.0
2012-04-10 15:00:00,35.66,35.69,35.6,35.65,2067200.0,27.8268,27.8502,27.7799,27.819,2067200.0
2012-04-10 15:30:00,35.64,35.71,35.62,35.62,5159000.0,27.8112,27.8658,27.7955,27.7955,5159000.0
2012-04-11 09:30:00,36.1,36.11,35.9,35.95,3474700.0,28.1701,28.1779,28.014,28.0531,3474700.0
2012-04-11 10:00:00,35.94,36.06,35.92,36.04,1591900.0,28.0453,28.1389,28.0297,28.1233,1591900.0
2012-04-11 10:30:00,36.05,36.11,36.02,36.07,2853500.0,28.1311,28.1779,28.1077,28.1467,2853500.0
2012-04-11 11:00:00,36.07,36.08,35.99,36.03,687900.0,28.1467,28.1545,28.0843,28.1155,687900.0
2012-04-11 11:30:00,36.03,36.07,35.99,36.01,1054300.0,28.1155,28.1467,28.0843,28.0999,1054300.0
2012-04-11 12:00:00,36.01,36.08,35.99,36.07,347000.0,28.0999,28.1545,28.0843,28.1467,347000.0
2012-04-11 12:30:00,36.07,36.14,36.06,36.13,704400.0,28.1467,28.2013,28.1389,28.1935,704400.0
2012-04-11 13:00:00,36.14,36.15,36.09,36.11,1067000.0,28.2013,28.2091,28.1623,28.1779,1067000.0
2012-04-11 13:30:00,36.11,36.19,36.08,36.17,496900.0,28.1779,28.2403,28.1545,28.2247,496900.0
2012-04-11 14:00:00,36.18,36.19,36.12,36.16,1601500.0,28.2325,28.2403,28.1857,28.2169,1601500.0
2012-04-11 14:30:00,36.17,36.17,36.08,36.11,1739600.0,28.2247,28.2247,28.1545,28.1779,1739600.0
2012-04-11 15:00:00,36.11,36.13,36.0,36.03,1051200.0,28.1779,28.1935,28.0921,28.1155,1051200.0
2012-04-11 15:30:00,36.02,36.06,35.97,36.03,2152700.0,28.1077,28.1389,28.0687,28.1155,2152700.0
2012-04-12 09:30:00,36.1,36.48,36.03,36.46,4973700.0,28.1701,28.4666,28.1155,28.451,4973700.0
2012-04-12 10:00:00,36.47,36.54,36.46,36.5,2816400.0,28.4588,28.5135,28.451,28.4822,2816400.0
2012-04-12 10:30:00,36.5,36.7,36.5,36.68,2399600.0,28.4822,28.6383,28.4822,28.6227,2399600.0
2012-04-12 11:00:00,36.68,36.76,36.68,36.69,1717200.0,28.6227,28.6851,28.6227,28.6305,1717200.0
2012-04-12 11:30:00,36.69,36.71,36.62,36.69,1048100.0,28.6305,28.6461,28.5759,28.6305,1048100.0
2012-04-12 12:00:00,36.7,36.75,36.66,36.72,635600.0,28.6383,28.6773,28.6071,28.6539,635600.0
2012-04-12 12:30:00,36.72,36.79,36.72,36.75,465300.0,28.6539,28.7085,28.6539,28.6773,465300.0
2012-04-12 13:00:00,36.76,36.79,36.74,36.75,432900.0,28.6851,28.7085,28.6695,28.6773,432900.0
2012-04-12 13:30:00,36.75,36.77,36.71,36.74,208700.0,28.6773,28.6929,28.6461,28.6695,208700.0
2012-04-12 14:00:00,36.74,36.78,36.73,36.76,180900.0,28.6695,28.7007,28.6617,28.6851,180900.0
2012-04-12 14:30:00,36.77,36.82,36.75,36.79,236500.0,28.6929,28.732,28.6773,28.7085,236500.0
2012-04-12 15:00:00,36.79,36.81,36.74,36.75,450600.0,28.7085,28.7241,28.6695,28.6773,450600.0
2012-04-12 15:30:00,36.75,36.81,36.74,36.78,3334600.0,28.6773,28.7241,28.6695,28.7007,3334600.0
2012-04-13 09:30:00,36.57,36.63,36.45,36.47,4928100.0,28.5369,28.5837,28.4432,28.4588,4928100.0
2012-04-13 10:00:00,36.47,36.5,36.35,36.4,2604800.0,28.4588,28.4822,28.3652,28.4042,2604800.0
2012-04-13 10:30:00,36.4,36.42,36.32,36.41,1004000.0,28.4042,28.4198,28.3418,28.412,1004000.0
2012-04-13 11:00:00,36.41,36.45,36.38,36.43,507300.0,28.412,28.4432,28.3886,28.4276,507300.0
2012-04-13 11:30:00,36.42,36.56,36.41,36.49,1114800.0,28.4198,28.5291,28.412,28.4744,1114800.0
2012-04-13 12:00:00,36.5,36.5,36.46,36.48,282300.0,28.4822,28.4822,28.451,28.4666,282300.0
2012-04-13 12:30:00,36.48,36.53,36.47,36.52,154900.0,28.4666,28.5057,28.4588,28.4979,154900.0
2012-04-13 13:00:00,36.52,36.55,36.5,36.54,148500.0,28.4979,28.5213,28.4822,28.5135,148500.0
2012-04-13 13:30:00,36.54,36.6,36.52,36.52,877200.0,28.5135,28.5603,28.4979,28.4979,877200.0
2012-04-13 14:00:00,36.51,36.55,36.46,36.49,957500.0,28.49,28.5213,28.451,28.4744,957500.0
2012-04-13 14:30:00,36.49,36.52,36.48,36.5,639200.0,28.4744,28.4979,28.4666,28.4822,639200.0
2012-04-13 15:00:00,36.49,36.53,36.45,36.46,538100.0,28.4744,28.5057,28.4432,28.451,538100.0
2012-04-13 15:30:00,36.47,36.52,36.32,36.35,2715200.0,28.4588,28.4979,28.3418,28.3652,2715200.0
2012-04-16 09:30:00,36.55,36.71,36.48,36.49,2750700.0,28.5213,28.6461,28.4666,28.4744,2750700.0
2012-04-16 10:00:00,36.49,36.5,36.31,36.42,2917600.0,28.4744,28.4822,28.334,28.4198,2917600.0
2012-04-16 10:30:00,36.41,36.51,36.36,36.45,1147300.0,28.412,28.49,28.373,28.4432,1147300.0
2012-04-16 11:00:00,36.45,36.48,36.37,36.37,971100.0,28.4432,28.4666,28.3808,28.3808,971100.0
2012-04-16 11:30:00,36.38,36.38,36.29,36.3,1164700.0,28.3886,28.3886,28.3184,28.3262,1164700.0
2012-04-16 12:00:00,36.29,36.4,36.29,36.39,1211700.0,28.3184,28.4042,28.3184,28.3964,1211700.0
2012-04-16 12:30:00,36.39,36.51,36.35,36.51,949000.0,28.3964,28.49,28.3652,28.49,949000.0
2012-04-16 13:00:00,36.5,36.54,36.46,36.5,575200.0,28.4822,28.5135,28.451,28.4822,575200.0
2012-04-16 13:30:00,36.49,36.69,36.47,36.65,1661600.0,28.4744,28.6305,28.4588,28.5993,1661600.0
2012-04-16 14:00:00,36.65,36.66,36.51,36.51,1771000.0,28.5993,28.6071,28.49,28.49,1771000.0
2012-04-16 14:30:00,36.51,36.59,36.51,36.54,659500.0,28.49,28.5525,28.49,28.5135,659500.0
2012-04-16 15:00:00,36.54,36.55,36.47,36.5,746600.0,28.5135,28.5213,28.4588,28.4822,746600.0
2012-04-16 15:30:00,36.49,36.54,36.42,36.43,2339500.0,28.4744,28.5135,28.4198,28.4276,2339500.0
2012-04-17 09:30:00,36.69,36.81,36.62,36.63,1415600.0,28.6305,28.7241,28.5759,28.5837,1415600.0
2012-04-17 10:00:00,36.62,36.75,36.53,36.73,1599100.0,28.5759,28.6773,28.5057,28.6617,1599100.0
2012-04-17 10:30:00,36.74,36.88,36.74,36.83,1068500.0,28.6695,28.7788,28.6695,28.7398,1068500.0
2012-04-17 11:00:00,36.84,36.94,36.84,36.9,1129300.0,28.7476,28.8256,28.7476,28.7944,1129300.0
2012-04-17 11:30:00,36.91,36.94,36.89,36.93,400200.0,28.8022,28.8256,28.7866,28.8178,400200.0
2012-04-17 12:00:00,36.93,37.0,36.92,37.0,566500.0,28.8178,28.8724,28.81,28.8724,566500.0
2012-04-17 12:30:00,37.0,37.05,36.99,37.02,595800.0,28.8724,28.9114,28.8646,28.888,595800.0
2012-04-17 13:00:00,37.02,37.03,36.99,37.01,299300.0,28.888,28.8958,28.8646,28.8802,299300.0
2012-04-17 13:30:00,37.01,37.08,36.99,37.05,2567700.0,28.8802,28.9348,28.8646,28.9114,2567700.0
2012-04-17 14:00:00,37.05,37.1,37.04,37.1,381800.0,28.9114,28.9504,28.9036,28.9504,381800.0
2012-04-17 14:30:00,37.1,37.12,37.01,37.04,797500.0,28.9504,28.9661,28.8802,28.9036,797500.0
2012-04-17 15:00:00,37.04,37.08,37.02,37.08,1292000.0,28.9036,28.9348,28.888,28.9348,1292000.0
2012-04-17 15:30:00,37.08,37.08,36.99,36.99,2998500.0,28.9348,28.9348,28.8646,28.8646,2998500.0
2012-04-18 09:30:00,36.85,36.98,36.77,36.95,1135400.0,28.7554,28.8568,28.6929,28.8334,1135400.0
2012-04-18 10:00:00,36.96,36.98,36.87,36.87,1604200.0,28.8412,28.8568,28.771,28.771,1604200.0
2012-04-18 10:30:00,36.87,36.98,36.84,36.97,732400.0,28.771,28.8568,28.7476,28.849,732400.0
2012-04-18 11:00:00,36.97,36.98,36.83,36.88,2782600.0,28.849,28.8568,28.7398,28.7788,2782600.0
2012-04-18 11:30:00,36.88,36.95,36.85,36.93,611300.0,28.7788,28.8334,28.7554,28.8178,611300.0
2012-04-18 12:00:00,36.94,36.98,36.91,36.91,401300.0,28.8256,28.8568,28.8022,28.8022,401300.0
2012-04-18 12:30:00,36.91,36.94,36.9,36.94,294600.0,28.8022,28.8256,28.7944,28.8256,294600.0
2012-04-18 13:00:00,36.94,36.97,36.92,36.94,122200.0,28.8256,28.849,28.81,28.8256,122200.0
2012-04-18 13:30:00,36.94,36.96,36.83,36.85,578900.0,28.8256,28.8412,28.7398,28.7554,578900.0
2012-04-18 14:00:00,36.85,36.97,36.84,36.93,655400.0,28.7554,28.849,28.7476,28.8178,655400.0
2012-04-18 14:30:00,36.93,36.96,36.93,36.96,855100.0,28.8178,28.8412,28.8178,28.8412,855100.0
2012-04-18 15:00:00,36.96,37.02,36.91,36.92,705400.0,28.8412,28.888,28.8022,28.81,705400.0
2012-04-18 15:30:00,36.93,36.95,36.87,36.88,2685300.0,28.8178,28.8334,28.771,28.7788,2685300.0
2012-04-19 09:30:00,36.89,36.89,36.67,36.88,1539200.0,28.7866,28.7866,28.6149,28.7788,1539200.0
2012-04-19 10:00:00,36.87,36.87,36.59,36.68,2781100.0,28.771,28.771,28.5525,28.6227,2781100.0
2012-04-19 10:30:00,36.68,36.97,36.68,36.91,2106200.0,28.6227,28.849,28.6227,28.8022,2106200.0
2012-04-19 11:00:00,36.91,36.96,36.78,36.79,1518600.0,28.8022,28.8412,28.7007,28.7085,1518600.0
2012-04-19 11:30:00,36.79,36.84,36.71,36.8,565900.0,28.7085,28.7476,28.6461,28.7163,565900.0
2012-04-19 12:00:00,36.8,36.8,36.61,36.63,1724400.0,28.7163,28.7163,28.5681,28.5837,1724400.0
2012-04-19 12:30:00,36.62,36.66,36.59,36.59,589000.0,28.5759,28.6071,28.5525,28.5525,589000.0
2012-04-19 13:00:00,36.59,36.63,36.51,36.56,1601900.0,28.5525,28.5837,28.49,28.5291,1601900.0
2012-04-19 13:30:00,36.57,36.61,36.48,36.48,428300.0,28.5369,28.5681,28.4666,28.4666,428300.0
2012-04-19 14:00:00,36.48,36.54,36.35,36.36,2633900.0,28.4666,28.5135,28.3652,28.373,2633900.0
2012-04-19 14:30:00,36.36,36.38,36.25,36.38,3506800.0,28.373,28.3886,28.2872,28.3886,3506800.0
2012-04-19 15:00:00,36.38,36.42,36.31,36.41,1476800.0,28.3886,28.4198,28.334,28.412,1476800.0
2012-04-19 15:30:00,36.41,36.52,36.39,36.47,4280300.0,28.412,28.4979,28.3964,28.4588,4280300.0
2012-04-20 09:30:00,36.78,36.85,36.63,36.69,3705500.0,28.7007,28.7554,28.5837,28.6305,3705500.0
2012-04-20 10:00:00,36.7,36.75,36.62,36.71,1055400.0,28.6383,28.6773,28.5759,28.6461,1055400.0
2012-04-20 10:30:00,36.71,36.87,36.71,36.82,3098200.0,28.6461,28.771,28.6461,28.732,3098200.0
2012-04-20 11:00:00,36.81,36.87,36.79,36.85,595800.0,28.7241,28.771,28.7085,28.7554,595800.0
2012-04-20 11:30:00,36.85,36.89,36.83,36.89,442600.0,28.7554,28.7866,28.7398,28.7866,442600.0
2012-04-20 12:00:00,36.89,36.94,36.89,36.91,544900.0,28.7866,28.8256,28.7866,28.8022,544900.0
2012-04-20 12:30:00,36.91,36.93,36.9,36.91,259900.0,28.8022,28.8178,28.7944,28.8022,259900.0
2012-04-20 13:00:00,36.9,36.94,36.85,36.87,345800.0,28.7944,28.8256,28.7554,28.771,345800.0
2012-04-20 13:30:00,36.86,36.86,36.78,36.82,884600.0,28.7632,28.7632,28.7007,28.732,884600.0
2012-04-20 14:00:00,36.81,36.89,36.76,36.89,580800.0,28.7241,28.7866,28.6851,28.7866,580800.0
2012-04-20 14:30:00,36.88,36.89,36.81,36.82,427000.0,28.7788,28.7866,28.7241,28.732,427000.0
2012-04-20 15:00:00,36.82,36.83,36.75,36.79,1506100.0,28.732,28.7398,28.6773,28.7085,1506100.0
2012-04-20 15:30:00,36.78,36.84,36.74,36.75,3368800.0,28.7007,28.7476,28.6695,28.6773,3368800.0
2012-04-23 09:30:00,36.31,36.34,36.12,36.16,1991000.0,28.334,28.3574,28.1857,28.2169,1991000.0
2012-04-23 10:00:00,36.15,36.19,36.08,36.18,2136800.0,28.2091,28.2403,28.1545,28.2325,2136800.0
2012-04-23 10:30:00,36.18,36.36,36.15,36.32,5208500.0,28.2325,28.373,28.2091,28.3418,5208500.0
2012-04-23 11:00:00,36.32,36.38,36.29,36.29,1628700.0,28.3418,28.3886,28.3184,28.3184,1628700.0
2012-04-23 11:30:00,36.28,36.31,36.25,36.29,599300.0,28.3106,28.334,28.2872,28.3184,599300.0
2012-04-23 12:00:00,36.29,36.3,36.25,36.29,714300.0,28.3184,28.3262,28.2872,28.3184,714300.0
2012-04-23 12:30:00,36.29,36.29,36.23,36.26,378100.0,28.3184,28.3184,28.2716,28.295,378100.0
2012-04-23 13:00:00,36.26,36.3,36.22,36.27,615400.0,28.295,28.3262,28.2638,28.3028,615400.0
2012-04-23 13:30:00,36.27,36.3,36.26,36.27,349800.0,28.3028,28.3262,28.295,28.3028,349800.0
2012-04-23 14:00:00,36.26,36.34,36.21,36.31,1454000.0,28.295,28.3574,28.2559,28.334,1454000.0
2012-04-23 14:30:00,36.31,36.38,36.31,36.31,648200.0,28.334,28.3886,28.334,28.334,648200.0
2012-04-23 15:00:00,36.3,36.34,36.29,36.34,1478100.0,28.3262,28.3574,28.3184,28.3574,1478100.0
2012-04-23 15:30:00,36.34,36.4,36.32,36.38,2775500.0,28.3574,28.4042,28.3418,28.3886,2775500.0
2012-04-24 09:30:00,36.53,36.69,36.5,36.63,2683000.0,28.5057,28.6305,28.4822,28.5837,2683000.0
2012-04-24 10:00:00,36.62,36.85,36.61,36.76,2569300.0,28.5759,28.7554,28.5681,28.6851,2569300.0
2012-04-24 10:30:00,36.76,36.84,36.76,36.81,863900.0,28.6851,28.7476,28.6851,28.7241,863900.0
2012-04-24 11:00:00,36.81,36.87,36.77,36.84,1098900.0,28.7241,28.771,28.6929,28.7476,1098900.0
2012-04-24 11:30:00,36.85,36.86,36.79,36.82,701200.0,28.7554,28.7632,28.7085,28.732,701200.0
2012-04-24 12:00:00,36.82,36.84,36.8,36.84,218900.0,28.732,28.7476,28.7163,28.7476,218900.0
2012-04-24 12:30:00,36.84,36.85,36.77,36.77,604800.0,28.7476,28.7554,28.6929,28.6929,604800.0
2012-04-24 13:00:00,36.77,36.79,36.75,36.76,509200.0,28.6929,28.7085,28.6773,28.6851,509200.0
2012-04-24 13:30:00,36.76,36.8,36.72,36.72,545000.0,28.6851,28.7163,28.6539,28.6539,545000.0
2012-04-24 14:00:00,36.71,36.73,36.67,36.71,356200.0,28.6461,28.6617,28.6149,28.6461,356200.0
2012-04-24 14:30:00,36.71,36.81,36.7,36.8,847700.0,28.6461,28.7241,28.6383,28.7163,847700.0
2012-04-24 15:00:00,36.79,36.83,36.76,36.78,849900.0,28.7085,28.7398,28.6851,28.7007,849900.0
2012-04-24 15:30:00,36.77,36.84,36.77,36.82,2210000.0,28.6929,28.7476,28.6929,28.732,2210000.0
2012-04-25 09:30:00,37.13,37.17,37.02,37.11,2684100.0,28.9739,29.0051,28.888,28.9582,2684100.0
2012-04-25 10:00:00,37.11,37.15,36.99,37.0,1389800.0,28.9582,28.9895,28.8646,28.8724,1389800.0
2012-04-25 10:30:00,36.99,37.02,36.94,36.98,1347000.0,28.8646,28.888,28.8256,28.8568,1347000.0
2012-04-25 11:00:00,36.99,36.99,36.91,36.98,1545500.0,28.8646,28.8646,28.8022,28.8568,1545500.0
2012-04-25 11:30:00,36.97,36.98,36.9,36.93,581800.0,28.849,28.8568,28.7944,28.8178,581800.0
2012-04-25 12:00:00,36.93,36.98,36.91,36.93,404000.0,28.8178,28.8568,28.8022,28.8178,404000.0
2012-04-25 12:30:00,36.94,36.94,36.83,36.91,1436700.0,28.8256,28.8256,28.7398,28.8022,1436700.0
2012-04-25 13:00:00,36.91,36.96,36.89,36.92,608300.0,28.8022,28.8412,28.7866,28.81,608300.0
2012-04-25 13:30:00,36.92,36.93,36.89,36.9,231900.0,28.81,28.8178,28.7866,28.7944,231900.0
2012-04-25 14:00:00,36.9,36.95,36.8,36.89,1646800.0,28.7944,28.8334,28.7163,28.7866,1646800.0
2012-04-25 14:30:00,36.89,36.91,36.8,36.91,723200.0,28.7866,28.8022,28.7163,28.8022,723200.0
2012-04-25 15:00:00,36.92,36.94,36.86,36.87,853700.0,28.81,28.8256,28.7632,28.771,853700.0
2012-04-25 15:30:00,36.86,36.93,36.86,36.93,3511900.0,28.7632,28.8178,28.7632,28.8178,3511900.0
2012-04-26 09:30:00,36.83,36.88,36.76,36.8,1426200.0,28.7398,28.7788,28.6851,28.7163,1426200.0
2012-04-26 10:00:00,36.8,36.97,36.8,36.9,1133400.0,28.7163,28.849,28.7163,28.7944,1133400.0
2012-04-26 10:30:00,36.89,36.9,36.79,36.81,1317400.0,28.7866,28.7944,28.7085,28.7241,1317400.0
2012-04-26 11:00:00,36.81,36.93,36.81,36.92,997500.0,28.7241,28.8178,28.7241,28.81,997500.0
2012-04-26 11:30:00,36.92,36.94,36.89,36.9,899700.0,28.81,28.8256,28.7866,28.7944,899700.0
2012-04-26 12:00:00,36.9,36.94,36.88,36.9,382200.0,28.7944,28.8256,28.7788,28.7944,382200.0
2012-04-26 12:30:00,36.91,36.93,36.88,36.92,328600.0,28.8022,28.8178,28.7788,28.81,328600.0
2012-04-26 13:00:00,36.92,36.98,36.91,36.97,291200.0,28.81,28.8568,28.8022,28.849,291200.0
2012-04-26 13:30:00,36.97,37.07,36.96,37.06,793700.0,28.849,28.927,28.8412,28.9192,793700.0
2012-04-26 14:00:00,37.05,37.17,37.05,37.15,1557500.0,28.9114,29.0051,28.9114,28.9895,1557500.0
2012-04-26 14:30:00,37.15,37.16,37.1,37.12,605500.0,28.9895,28.9973,28.9504,28.9661,605500.0
2012-04-26 15:00:00,37.12,37.17,37.09,37.15,1768600.0,28.9661,29.0051,28.9426,28.9895,1768600.0
2012-04-26 15:30:00,37.16,37.17,37.1,37.15,3050700.0,28.9973,29.0051,28.9504,28.9895,3050700.0
2012-04-27 09:30:00,37.33,37.33,37.16,37.25,1616300.0,29.1299,29.1299,28.9973,29.0675,1616300.0
2012-04-27 10:00:00,37.25,37.25,37.1,37.17,1619600.0,29.0675,29.0675,28.9504,29.0051,1619600.0
2012-04-27 10:30:00,37.17,37.28,37.14,37.25,1382500.0,29.0051,29.0909,28.9817,29.0675,1382500.0
2012-04-27 11:00:00,37.26,37.3,37.25,37.26,538600.0,29.0753,29.1065,29.0675,29.0753,538600.0
2012-04-27 11:30:00,37.26,37.31,37.24,37.29,902500.0,29.0753,29.1143,29.0597,29.0987,902500.0
2012-04-27 12:00:00,37.29,37.3,37.26,37.3,724500.0,29.0987,29.1065,29.0753,29.1065,724500.0
2012-04-27 12:30:00,37.3,37.3,37.24,37.27,178900.0,29.1065,29.1065,29.0597,29.0831,178900.0
2012-04-27 13:00:00,37.27,37.35,37.26,37.35,508200.0,29.0831,29.1455,29.0753,29.1455,508200.0
2012-04-27 13:30:00,37.35,37.45,37.34,37.41,924900.0,29.1455,29.2236,29.1377,29.1924,924900.0
2012-04-27 14:00:00,37.42,37.42,37.38,37.38,299900.0,29.2002,29.2002,29.1689,29.1689,299900.0
2012-04-27 14:30:00,37.38,37.39,37.35,37.38,575900.0,29.1689,29.1767,29.1455,29.1689,575900.0
2012-04-27 15:00:00,37.38,37.43,37.35,37.4,585000.0,29.1689,29.208,29.1455,29.1845,585000.0
2012-04-27 15:30:00,37.39,37.4,37.32,37.35,2383200.0,29.1767,29.1845,29.1221,29.1455,2383200.0
2012-04-30 09:30:00,37.22,37.28,37.0,37.03,2702100.0,29.0441,29.0909,28.8724,28.8958,2702100.0
2012-04-30 10:00:00,37.03,37.11,37.01,37.1,1698000.0,28.8958,28.9582,28.8802,28.9504,1698000.0
2012-04-30 10:30:00,37.09,37.09,37.0,37.02,784000.0,28.9426,28.9426,28.8724,28.888,784000.0
2012-04-30 11:00:00,37.01,37.03,36.95,36.98,904200.0,28.8802,28.8958,28.8334,28.8568,904200.0
2012-04-30 11:30:00,36.99,37.0,36.93,36.99,672400.0,28.8646,28.8724,28.8178,28.8646,672400.0
2012-04-30 12:00:00,36.99,37.0,36.94,36.98,278000.0,28.8646,28.8724,28.8256,28.8568,278000.0
2012-04-30 12:30:00,36.98,36.99,36.94,36.96,795100.0,28.8568,28.8646,28.8256,28.8412,795100.0
2012-04-30 13:00:00,36.96,37.0,36.96,36.98,509600.0,28.8412,28.8724,28.8412,28.8568,509600.0
2012-04-30 13:30:00,36.98,36.98,36.91,36.94,793700.0,28.8568,28.8568,28.8022,28.8256,793700.0
2012-04-30 14:00:00,36.95,36.95,36.9,36.92,985800.0,28.8334,28.8334,28.7944,28.81,985800.0
2012-04-30 14:30:00,36.92,36.94,36.87,36.93,861400.0,28.81,28.8256,28.771,28.8178,861400.0
2012-04-30 15:00:00,36.93,36.98,36.93,36.97,555800.0,28.8178,28.8568,28.8178,28.849,555800.0
2012-04-30 15:30:00,36.97,37.03,36.96,37.01,2957200.0,28.849,28.8958,28.8412,28.8802,2957200.0
2012-05-01 09:30:00,36.93,36.97,36.64,36.68,2116500.0,28.8178,28.849,28.5915,28.6227,2116500.0
2012-05-01 10:00:00,36.69,37.22,36.69,37.2,4403600.0,28.6305,29.0441,28.6305,29.0285,4403600.0
2012-05-01 10:30:00,37.21,37.23,37.17,37.2,1062700.0,29.0363,29.0519,29.0051,29.0285,1062700.0
2012-05-01 11:00:00,37.19,37.24,37.18,37.23,849700.0,29.0207,29.0597,29.0129,29.0519,849700.0
2012-05-01 11:30:00,37.23,37.4,37.22,37.35,731600.0,29.0519,29.1845,29.0441,29.1455,731600.0
2012-05-01 12:00:00,37.36,37.37,37.31,37.32,530600.0,29.1533,29.1611,29.1143,29.1221,530600.0
2012-05-01 12:30:00,37.33,37.33,37.29,37.31,622300.0,29.1299,29.1299,29.0987,29.1143,622300.0
2012-05-01 13:00:00,37.31,37.31,37.22,37.24,602600.0,29.1143,29.1143,29.0441,29.0597,602600.0
2012-05-01 13:30:00,37.24,37.27,37.23,37.26,451500.0,29.0597,29.0831,29.0519,29.0753,451500.0
2012-05-01 14:00:00,37.26,37.29,37.23,37.27,711800.0,29.0753,29.0987,29.0519,29.0831,711800.0
2012-05-01 14:30:00,37.26,37.28,37.21,37.23,898700.0,29.0753,29.0909,29.0363,29.0519,898700.0
2012-05-01 15:00:00,37.23,37.25,37.15,37.18,908000.0,29.0519,29.0675,28.9895,29.0129,908000.0
2012-05-01 15:30:00,37.18,37.19,37.06,37.11,2758300.0,29.0129,29.0207,28.9192,28.9582,2758300.0
2012-05-02 09:30:00,36.86,36.95,36.79,36.94,915700.0,28.7632,28.8334,28.7085,28.8256,915700.0
2012-05-02 10:00:00,36.94,36.97,36.8,36.81,1396700.0,28.8256,28.849,28.7163,28.7241,1396700.0
2012-05-02 10:30:00,36.81,37.01,36.78,36.98,1641400.0,28.7241,28.8802,28.7007,28.8568,1641400.0
2012-05-02 11:00:00,36.98,37.0,36.93,36.97,324600.0,28.8568,28.8724,28.8178,28.849,324600.0
2012-05-02 11:30:00,36.96,36.99,36.93,36.94,1107100.0,28.8412,28.8646,28.8178,28.8256,1107100.0
2012-05-02 12:00:00,36.94,37.06,36.93,37.04,674100.0,28.8256,28.9192,28.8178,28.9036,674100.0
2012-05-02 12:30:00,37.04,37.07,37.02,37.04,357800.0,28.9036,28.927,28.888,28.9036,357800.0
2012-05-02 13:00:00,37.05,37.05,37.0,37.0,193700.0,28.9114,28.9114,28.8724,28.8724,193700.0
2012-05-02 13:30:00,37.0,37.1,37.0,37.09,314700.0,28.8724,28.9504,28.8724,28.9426,314700.0
2012-05-02 14:00:00,37.08,37.16,37.08,37.15,639200.0,28.9348,28.9973,28.9348,28.9895,639200.0
2012-05-02 14:30:00,37.15,37.15,37.08,37.1,419000.0,28.9895,28.9895,28.9348,28.9504,419000.0
2012-05-02 15:00:00,37.1,37.12,37.03,37.07,290900.0,28.9504,28.9661,28.8958,28.927,290900.0
2012-05-02 15:30:00,37.07,37.16,37.05,37.11,2094900.0,28.927,28.9973,28.9114,28.9582,2094900.0
2012-05-03 09:30:00,37.14,37.2,37.02,37.12,986300.0,28.9817,29.0285,28.888,28.9661,986300.0
2012-05-03 10:00:00,37.12,37.12,36.89,36.94,1165200.0,28.9661,28.9661,28.7866,28.8256,1165200.0
2012-05-03 10:30:00,36.94,37.11,36.93,37.11,601300.0,28.8256,28.9582,28.8178,28.9582,601300.0
2012-05-03 11:00:00,37.11,37.13,37.08,37.09,628300.0,28.9582,28.9739,28.9348,28.9426,628300.0
2012-05-03 11:30:00,37.09,37.11,36.94,36.97,933100.0,28.9426,28.9582,28.8256,28.849,933100.0
2012-05-03 12:00:00,36.97,36.98,36.92,36.98,404700.0,28.849,28.8568,28.81,28.8568,404700.0
2012-05-03 12:30:00,36.98,37.01,36.93,36.94,513200.0,28.8568,28.8802,28.8178,28.8256,513200.0
2012-05-03 13:00:00,36.93,36.95,36.88,36.93,493600.0,28.8178,28.8334,28.7788,28.8178,493600.0
2012-05-03 13:30:00,36.93,36.94,36.75,36.79,1596200.0,28.8178,28.8256,28.6773,28.7085,1596200.0
2012-05-03 14:00:00,36.79,36.82,36.76,36.8,740900.0,28.7085,28.732,28.6851,28.7163,740900.0
2012-05-03 14:30:00,36.79,36.8,36.73,36.77,1334400.0,28.7085,28.7163,28.6617,28.6929,1334400.0
2012-05-03 15:00:00,36.77,36.86,36.76,36.83,731400.0,28.6929,28.7632,28.6851,28.7398,731400.0
2012-05-03 15:30:00,36.84,36.86,36.78,36.81,1615200.0,28.7476,28.7632,28.7007,28.7241,1615200.0
2012-05-04 09:30:00,36.65,36.69,36.38,36.45,5043300.0,28.5993,28.6305,28.3886,28.4432,5043300.0
2012-05-04 10:00:00,36.45,36.48,36.37,36.42,1377000.0,28.4432,28.4666,28.3808,28.4198,1377000.0
2012-05-04 10:30:00,36.43,36.46,36.34,36.45,1350800.0,28.4276,28.451,28.3574,28.4432,1350800.0
2012-05-04 11:00:00,36.44,36.45,36.37,36.4,1059700.0,28.4354,28.4432,28.3808,28.4042,1059700.0
2012-05-04 11:30:00,36.39,36.4,36.22,36.25,2079400.0,28.3964,28.4042,28.2638,28.2872,2079400.0
2012-05-04 12:00:00,36.24,36.34,36.23,36.28,803500.0,28.2794,28.3574,28.2716,28.3106,803500.0
2012-05-04 12:30:00,36.29,36.29,36.2,36.27,572600.0,28.3184,28.3184,28.2481,28.3028,572600.0
2012-05-04 13:00:00,36.29,36.33,36.27,36.31,563100.0,28.3184,28.3496,28.3028,28.334,563100.0
2012-05-04 13:30:00,36.31,36.34,36.3,36.32,508500.0,28.334,28.3574,28.3262,28.3418,508500.0
2012-05-04 14:00:00,36.32,36.33,36.27,36.3,679100.0,28.3418,28.3496,28.3028,28.3262,679100.0
2012-05-04 14:30:00,36.3,36.31,36.21,36.28,507000.0,28.3262,28.334,28.2559,28.3106,507000.0
2012-05-04 15:00:00,36.27,36.31,36.27,36.29,1278000.0,28.3028,28.334,28.3028,28.3184,1278000.0
2012-05-04 15:30:00,36.29,36.36,36.27,36.29,2769800.0,28.3184,28.373,28.3028,28.3184,2769800.0
2012-05-07 09:30:00,36.1,36.37,36.09,36.25,3253500.0,28.1701,28.3808,28.1623,28.2872,3253500.0
2012-05-07 10:00:00,36.25,36.32,36.19,36.19,1058800.0,28.2872,28.3418,28.2403,28.2403,1058800.0
2012-05-07 10:30:00,36.19,36.21,36.14,36.2,664300.0,28.2403,28.2559,28.2013,28.2481,664300.0
2012-05-07 11:00:00,36.19,36.31,36.19,36.27,1663800.0,28.2403,28.334,28.2403,28.3028,1663800.0
2012-05-07 11:30:00,36.27,36.29,36.23,36.25,178400.0,28.3028,28.3184,28.2716,28.2872,178400.0
2012-05-07 12:00:00,36.26,36.27,36.23,36.26,293600.0,28.295,28.3028,28.2716,28.295,293600.0
2012-05-07 12:30:00,36.26,36.34,36.26,36.29,726900.0,28.295,28.3574,28.295,28.3184,726900.0
2012-05-07 13:00:00,36.29,36.36,36.26,36.28,860500.0,28.3184,28.373,28.295,28.3106,860500.0
2012-05-07 13:30:00,36.28,36.37,36.27,36.34,450100.0,28.3106,28.3808,28.3028,28.3574,450100.0
2012-05-07 14:00:00,36.34,36.38,36.32,36.33,931400.0,28.3574,28.3886,28.3418,28.3496,931400.0
2012-05-07 14:30:00,36.33,36.34,36.3,36.32,191400.0,28.3496,28.3574,28.3262,28.3418,191400.0
2012-05-07 15:00:00,36.33,36.34,36.25,36.26,747000.0,28.3496,28.3574,28.2872,28.295,747000.0
2012-05-07 15:30:00,36.26,36.3,36.19,36.23,2457000.0,28.295,28.3262,28.2403,28.2716,2457000.0
2012-05-08 09:30:00,35.98,36.05,35.88,35.92,1682300.0,28.0765,28.1311,27.9984,28.0297,1682300.0
2012-05-08 10:00:00,35.93,35.94,35.78,35.78,1346300.0,28.0375,28.0453,27.9204,27.9204,1346300.0
2012-05-08 10:30:00,35.79,35.79,35.69,35.73,1205300.0,27.9282,27.9282,27.8502,27.8814,1205300.0
2012-05-08 11:00:00,35.73,35.73,35.62,35.7,722500.0,27.8814,27.8814,27.7955,27.858,722500.0
2012-05-08 11:30:00,35.69,35.86,35.66,35.82,1828100.0,27.8502,27.9828,27.8268,27.9516,1828100.0
2012-05-08 12:00:00,35.83,35.83,35.72,35.74,563300.0,27.9594,27.9594,27.8736,27.8892,563300.0
2012-05-08 12:30:00,35.74,35.77,35.71,35.72,872800.0,27.8892,27.9126,27.8658,27.8736,872800.0
2012-05-08 13:00:00,35.72,35.82,35.72,35.82,597200.0,27.8736,27.9516,27.8736,27.9516,597200.0
2012-05-08 13:30:00,35.82,35.87,35.8,35.87,851600.0,27.9516,27.9906,27.936,27.9906,851600.0
2012-05-08 14:00:00,35.87,35.88,35.78,35.83,993700.0,27.9906,27.9984,27.9204,27.9594,993700.0
2012-05-08 14:30:00,35.84,35.97,35.84,35.96,1897200.0,27.9672,28.0687,27.9672,28.0609,1897200.0
2012-05-08 15:00:00,35.95,36.16,35.91,36.12,2467100.0,28.0531,28.2169,28.0218,28.1857,2467100.0
2012-05-08 15:30:00,36.11,36.18,36.05,36.12,2209900.0,28.1779,28.2325,28.1311,28.1857,2209900.0
2012-05-09 09:30:00,35.67,35.72,35.55,35.63,2250200.0,27.8346,27.8736,27.7409,27.8034,2250200.0
2012-05-09 10:00:00,35.63,35.72,35.46,35.48,3598300.0,27.8034,27.8736,27.6707,27.6863,3598300.0
2012-05-09 10:30:00,35.48,35.73,35.47,35.71,3410300.0,27.6863,27.8814,27.6785,27.8658,3410300.0
2012-05-09 11:00:00,35.7,35.87,35.65,35.82,3856400.0,27.858,27.9906,27.819,27.9516,3856400.0
2012-05-09 11:30:00,35.83,35.91,35.77,35.81,972000.0,27.9594,28.0218,27.9126,27.9438,972000.0
2012-05-09 12:00:00,35.81,35.82,35.74,35.77,844200.0,27.9438,27.9516,27.8892,27.9126,844200.0
2012-05-09 12:30:00,35.77,35.77,35.66,35.77,1343700.0,27.9126,27.9126,27.8268,27.9126,1343700.0
2012-05-09 13:00:00,35.77,35.98,35.77,35.91,2905600.0,27.9126,28.0765,27.9126,28.0218,2905600.0
2012-05-09 13:30:00,35.91,36.03,35.9,35.98,1982500.0,28.0218,28.1155,28.014,28.0765,1982500.0
2012-05-09 14:00:00,35.98,35.98,35.83,35.9,2259700.0,28.0765,28.0765,27.9594,28.014,2259700.0
2012-05-09 14:30:00,35.9,35.91,35.77,35.77,2186400.0,28.014,28.0218,27.9126,27.9126,2186400.0
2012-05-09 15:00:00,35.77,35.8,35.7,35.73,1472900.0,27.9126,27.936,27.858,27.8814,1472900.0
2012-05-09 15:30:00,35.74,35.84,35.7,35.72,3362300.0,27.8892,27.9672,27.858,27.8736,3362300.0
2012-05-10 09:30:00,35.99,36.13,35.94,36.01,2210600.0,28.0843,28.1935,28.0453,28.0999,2210600.0
2012-05-10 10:00:00,36.0,36.06,35.86,35.89,1074200.0,28.0921,28.1389,27.9828,28.0062,1074200.0
2012-05-10 10:30:00,35.88,35.92,35.77,35.82,1177400.0,27.9984,28.0297,27.9126,27.9516,1177400.0
2012-05-10 11:00:00,35.82,35.88,35.74,35.87,1443900.0,27.9516,27.9984,27.8892,27.9906,1443900.0
2012-05-10 11:30:00,35.87,35.95,35.8,35.82,1340300.0,27.9906,28.0531,27.936,27.9516,1340300.0
2012-05-10 12:00:00,35.81,35.88,35.74,35.85,920700.0,27.9438,27.9984,27.8892,27.975,920700.0
2012-05-10 12:30:00,35.86,35.94,35.84,35.92,738000.0,27.9828,28.0453,27.9672,28.0297,738000.0
2012-05-10 13:00:00,35.93,35.94,35.87,35.93,203400.0,28.0375,28.0453,27.9906,28.0375,203400.0
2012-05-10 13:30:00,35.93,35.97,35.86,35.88,241500.0,28.0375,28.0687,27.9828,27.9984,241500.0
2012-05-10 14:00:00,35.88,35.93,35.88,35.91,347000.0,27.9984,28.0375,27.9984,28.0218,347000.0
2012-05-10 14:30:00,35.9,35.91,35.8,35.82,498200.0,28.014,28.0218,27.936,27.9516,498200.0
2012-05-10 15:00:00,35.82,35.85,35.77,35.82,648100.0,27.9516,27.975,27.9126,27.9516,648100.0
2012-05-10 15:30:00,35.82,35.83,35.66,35.76,2271700.0,27.9516,27.9594,27.8268,27.9048,2271700.0
2012-05-11 09:30:00,35.52,35.81,35.51,35.7,1305700.0,27.7175,27.9438,27.7097,27.858,1305700.0
2012-05-11 10:00:00,35.71,35.91,35.71,35.86,2387400.0,27.8658,28.0218,27.8658,27.9828,2387400.0
2012-05-11 10:30:00,35.86,36.03,35.86,35.96,1234900.0,27.9828,28.1155,27.9828,28.0609,1234900.0
2012-05-11 11:00:00,35.95,36.03,35.9,35.98,900700.0,28.0531,28.1155,28.014,28.0765,900700.0
2012-05-11 11:30:00,35.98,36.05,35.9,35.95,537300.0,28.0765,28.1311,28.014,28.0531,537300.0
2012-05-11 12:00:00,35.94,35.96,35.89,35.91,279000.0,28.0453,28.0609,28.0062,28.0218,279000.0
2012-05-11 12:30:00,35.9,35.97,35.9,35.92,404700.0,28.014,28.0687,28.014,28.0297,404700.0
2012-05-11 13:00:00,35.91,35.92,35.8,35.83,579300.0,28.0218,28.0297,27.936,27.9594,579300.0
2012-05-11 13:30:00,35.83,35.89,35.82,35.85,594500.0,27.9594,28.0062,27.9516,27.975,594500.0
2012-05-11 14:00:00,35.85,35.89,35.8,35.85,736600.0,27.975,28.0062,27.936,27.975,736600.0
2012-05-11 14:30:00,35.85,35.85,35.78,35.8,547100.0,27.975,27.975,27.9204,27.936,547100.0
2012-05-11 15:00:00,35.8,35.82,35.74,35.78,861600.0,27.936,27.9516,27.8892,27.9204,861600.0
2012-05-11 15:30:00,35.77,35.78,35.66,35.68,3089100.0,27.9126,27.9204,27.8268,27.8424,3089100.0
2012-05-14 09:30:00,35.35,35.35,35.15,35.21,1502100.0,27.5849,27.5849,27.4288,27.4756,1502100.0
2012-05-14 10:00:00,35.2,35.24,35.11,35.12,1616100.0,27.4678,27.499,27.3976,27.4054,1616100.0
2012-05-14 10:30:00,35.13,35.4,35.11,35.33,4631400.0,27.4132,27.6239,27.3976,27.5693,4631400.0
2012-05-14 11:00:00,35.34,35.51,35.31,35.46,737300.0,27.5771,27.7097,27.5536,27.6707,737300.0
2012-05-14 11:30:00,35.46,35.47,35.37,35.42,1429700.0,27.6707,27.6785,27.6005,27.6395,1429700.0
2012-05-14 12:00:00,35.42,35.47,35.41,35.44,952600.0,27.6395,27.6785,27.6317,27.6551,952600.0
2012-05-14 12:30:00,35.44,35.49,35.43,35.43,538500.0,27.6551,27.6941,27.6473,27.6473,538500.0
2012-05-14 13:00:00,35.43,35.47,35.36,35.38,533500.0,27.6473,27.6785,27.5927,27.6083,533500.0
2012-05-14 13:30:00,35.38,35.56,35.38,35.51,1255500.0,27.6083,27.7487,27.6083,27.7097,1255500.0
2012-05-14 14:00:00,35.51,35.55,35.46,35.51,756700.0,27.7097,27.7409,27.6707,27.7097,756700.0
2012-05-14 14:30:00,35.51,35.52,35.35,35.37,880700.0,27.7097,27.7175,27.5849,27.6005,880700.0
2012-05-14 15:00:00,35.37,35.38,35.29,35.31,1568500.0,27.6005,27.6083,27.538,27.5536,1568500.0
2012-05-14 15:30:00,35.31,35.36,35.25,35.27,3905900.0,27.5536,27.5927,27.5068,27.5224,3905900.0
2012-05-15 09:30:00,35.2,35.37,35.17,35.29,1541200.0,27.4678,27.6005,27.4444,27.538,1541200.0
2012-05-15 10:00:00,35.3,35.41,35.24,35.4,1138300.0,27.5458,27.6317,27.499,27.6239,1138300.0
2012-05-15 10:30:00,35.4,35.4,35.28,35.29,642400.0,27.6239,27.6239,27.5302,27.538,642400.0
2012-05-15 11:00:00,35.29,35.29,35.14,35.18,1335300.0,27.538,27.538,27.421,27.4522,1335300.0
2012-05-15 11:30:00,35.18,35.4,35.17,35.38,720600.0,27.4522,27.6239,27.4444,27.6083,720600.0
2012-05-15 12:00:00,35.39,35.47,35.37,35.43,695500.0,27.6161,27.6785,27.6005,27.6473,695500.0
2012-05-15 12:30:00,35.42,35.45,35.33,35.33,384300.0,27.6395,27.6629,27.5693,27.5693,384300.0
2012-05-15 13:00:00,35.33,35.38,35.33,35.37,198600.0,27.5693,27.6083,27.5693,27.6005,198600.0
2012-05-15 13:30:00,35.36,35.36,35.22,35.25,300600.0,27.5927,27.5927,27.4834,27.5068,300600.0
2012-05-15 14:00:00,35.25,35.34,35.24,35.32,464200.0,27.5068,27.5771,27.499,27.5614,464200.0
2012-05-15 14:30:00,35.32,35.34,35.21,35.22,483000.0,27.5614,27.5771,27.4756,27.4834,483000.0
2012-05-15 15:00:00,35.22,35.22,34.98,34.99,2719800.0,27.4834,27.4834,27.2961,27.3039,2719800.0
2012-05-15 15:30:00,34.99,35.16,34.99,35.07,3105700.0,27.3039,27.4366,27.3039,27.3664,3105700.0
2012-05-16 09:30:00,35.35,35.49,35.23,35.47,1955800.0,27.5849,27.6941,27.4912,27.6785,1955800.0
2012-05-16 10:00:00,35.46,35.53,35.41,35.44,767900.0,27.6707,27.7253,27.6317,27.6551,767900.0
2012-05-16 10:30:00,35.45,35.49,35.34,35.36,750600.0,27.6629,27.6941,27.5771,27.5927,750600.0
2012-05-16 11:00:00,35.36,35.38,35.22,35.27,1540600.0,27.5927,27.6083,27.4834,27.5224,1540600.0
2012-05-16 11:30:00,35.27,35.34,35.22,35.32,950800.0,27.5224,27.5771,27.4834,27.5614,950800.0
2012-05-16 12:00:00,35.32,35.32,35.23,35.28,836500.0,27.5614,27.5614,27.4912,27.5302,836500.0
2012-05-16 12:30:00,35.28,35.32,35.19,35.2,493000.0,27.5302,27.5614,27.46,27.4678,493000.0
2012-05-16 13:00:00,35.2,35.23,35.17,35.2,279000.0,27.4678,27.4912,27.4444,27.4678,279000.0
2012-05-16 13:30:00,35.19,35.21,35.11,35.21,830300.0,27.46,27.4756,27.3976,27.4756,830300.0
2012-05-16 14:00:00,35.2,35.3,35.06,35.12,1374800.0,27.4678,27.5458,27.3586,27.4054,1374800.0
2012-05-16 14:30:00,35.12,35.2,35.05,35.17,1502500.0,27.4054,27.4678,27.3508,27.4444,1502500.0
2012-05-16 15:00:00,35.17,35.18,35.05,35.05,621700.0,27.4444,27.4522,27.3508,27.3508,621700.0
2012-05-16 15:30:00,35.05,35.14,35.0,35.03,2255800.0,27.3508,27.421,27.3117,27.3352,2255800.0
2012-05-17 09:30:00,35.01,35.07,34.78,34.85,1976400.0,27.3195,27.3664,27.1401,27.1947,1976400.0
2012-05-17 10:00:00,34.84,34.9,34.6,34.77,4192300.0,27.1869,27.2337,26.9996,27.1323,4192300.0
2012-05-17 10:30:00,34.76,34.81,34.66,34.71,1364800.0,27.1245,27.1635,27.0464,27.0854,1364800.0
2012-05-17 11:00:00,34.71,34.77,34.59,34.6,889100.0,27.0854,27.1323,26.9918,26.9996,889100.0
2012-05-17 11:30:00,34.6,34.62,34.51,34.59,2001200.0,26.9996,27.0152,26.9294,26.9918,2001200.0
2012-05-17 12:00:00,34.59,34.59,34.42,34.52,1095100.0,26.9918,26.9918,26.8591,26.9372,1095100.0
2012-05-17 12:30:00,34.52,34.59,34.49,34.56,655100.0,26.9372,26.9918,26.9138,26.9684,655100.0
2012-05-17 13:00:00,34.57,34.69,34.57,34.61,1060200.0,26.9762,27.0698,26.9762,27.0074,1060200.0
2012-05-17 13:30:00,34.61,34.63,34.5,34.53,1229500.0,27.0074,27.023,26.9216,26.945,1229500.0
2012-05-17 14:00:00,34.52,34.53,34.45,34.47,1160400.0,26.9372,26.945,26.8826,26.8982,1160400.0
2012-05-17 14:30:00,34.47,34.49,34.39,34.44,1797800.0,26.8982,26.9138,26.8357,26.8748,1797800.0
2012-05-17 15:00:00,34.44,34.49,34.38,34.43,1026500.0,26.8748,26.9138,26.8279,26.867,1026500.0
2012-05-17 15:30:00,34.44,34.44,34.27,34.28,4521600.0,26.8748,26.8748,26.7421,26.7499,4521600.0
2012-05-18 09:30:00,34.4,34.51,34.35,34.35,3668900.0,26.8435,26.9294,26.8045,26.8045,3668900.0
2012-05-18 10:00:00,34.36,34.38,34.28,34.34,1363100.0,26.8123,26.8279,26.7499,26.7967,1363100.0
2012-05-18 10:30:00,34.34,34.62,34.3,34.53,2252800.0,26.7967,27.0152,26.7655,26.945,2252800.0
2012-05-18 11:00:00,34.53,34.55,34.36,34.36,1542700.0,26.945,26.9606,26.8123,26.8123,1542700.0
2012-05-18 11:30:00,34.35,34.39,34.16,34.21,2254200.0,26.8045,26.8357,26.6563,26.6953,2254200.0
2012-05-18 12:00:00,34.21,34.34,34.21,34.33,767200.0,26.6953,26.7967,26.6953,26.7889,767200.0
2012-05-18 12:30:00,34.34,34.41,34.3,34.34,776100.0,26.7967,26.8513,26.7655,26.7967,776100.0
2012-05-18 13:00:00,34.34,34.36,34.27,34.31,552200.0,26.7967,26.8123,26.7421,26.7733,552200.0
2012-05-18 13:30:00,34.3,34.31,34.19,34.21,696900.0,26.7655,26.7733,26.6797,26.6953,696900.0
2012-05-18 14:00:00,34.2,34.24,34.14,34.2,751000.0,26.6875,26.7187,26.6407,26.6875,751000.0
2012-05-18 14:30:00,34.2,34.2,34.1,34.14,682000.0,26.6875,26.6875,26.6094,26.6407,682000.0
2012-05-18 15:00:00,34.14,34.24,34.09,34.11,1654400.0,26.6407,26.7187,26.6016,26.6172,1654400.0
2012-05-18 15:30:00,34.12,34.13,34.02,34.1,3743800.0,26.625,26.6328,26.547,26.6094,3743800.0
2012-05-21 09:30:00,34.33,34.55,34.31,34.54,3550300.0,26.7889,26.9606,26.7733,26.9528,3550300.0
2012-05-21 10:00:00,34.53,34.71,34.5,34.7,2584300.0,26.945,27.0854,26.9216,27.0776,2584300.0
2012-05-21 10:30:00,34.7,34.85,34.7,34.84,1593300.0,27.0776,27.1947,27.0776,27.1869,1593300.0
2012-05-21 11:00:00,34.83,34.84,34.69,34.7,659500.0,27.1791,27.1869,27.0698,27.0776,659500.0
2012-05-21 11:30:00,34.71,34.72,34.66,34.7,689700.0,27.0854,27.0932,27.0464,27.0776,689700.0
2012-05-21 12:00:00,34.7,34.82,34.67,34.81,888100.0,27.0776,27.1713,27.0542,27.1635,888100.0
2012-05-21 12:30:00,34.81,34.82,34.7,34.73,376300.0,27.1635,27.1713,27.0776,27.1011,376300.0
2012-05-21 13:00:00,34.73,34.79,34.72,34.77,321800.0,27.1011,27.1479,27.0932,27.1323,321800.0
2012-05-21 13:30:00,34.77,34.8,34.73,34.77,703900.0,27.1323,27.1557,27.1011,27.1323,703900.0
2012-05-21 14:00:00,34.77,34.84,34.72,34.76,422200.0,27.1323,27.1869,27.0932,27.1245,422200.0
2012-05-21 14:30:00,34.76,34.83,34.75,34.8,524400.0,27.1245,27.1791,27.1167,27.1557,524400.0
2012-05-21 15:00:00,34.8,34.91,34.8,34.88,1157100.0,27.1557,27.2415,27.1557,27.2181,1157100.0
2012-05-21 15:30:00,34.88,34.91,34.83,34.89,2137800.0,27.2181,27.2415,27.1791,27.2259,2137800.0
2012-05-22 09:30:00,35.01,35.01,34.88,34.91,922300.0,27.3195,27.3195,27.2181,27.2415,922300.0
2012-05-22 10:00:00,34.92,35.15,34.89,35.13,866800.0,27.2493,27.4288,27.2259,27.4132,866800.0
2012-05-22 10:30:00,35.13,35.18,35.11,35.17,757700.0,27.4132,27.4522,27.3976,27.4444,757700.0
2012-05-22 11:00:00,35.17,35.23,35.17,35.21,505900.0,27.4444,27.4912,27.4444,27.4756,505900.0
2012-05-22 11:30:00,35.21,35.23,35.08,35.08,251600.0,27.4756,27.4912,27.3742,27.3742,251600.0
2012-05-22 12:00:00,35.08,35.11,34.95,35.09,589000.0,27.3742,27.3976,27.2727,27.382,589000.0
2012-05-22 12:30:00,35.09,35.13,35.07,35.1,176300.0,27.382,27.4132,27.3664,27.3898,176300.0
2012-05-22 13:00:00,35.1,35.15,35.07,35.07,303600.0,27.3898,27.4288,27.3664,27.3664,303600.0
2012-05-22 13:30:00,35.07,35.11,35.02,35.08,633500.0,27.3664,27.3976,27.3273,27.3742,633500.0
2012-05-22 14:00:00,35.08,35.2,35.08,35.15,497600.0,27.3742,27.4678,27.3742,27.4288,497600.0
2012-05-22 14:30:00,35.15,35.18,35.08,35.13,850100.0,27.4288,27.4522,27.3742,27.4132,850100.0
2012-05-22 15:00:00,35.13,35.16,34.98,34.98,1303300.0,27.4132,27.4366,27.2961,27.2961,1303300.0
2012-05-22 15:30:00,34.97,34.98,34.77,34.98,4852200.0,27.2883,27.2961,27.1323,27.2961,4852200.0
2012-05-23 09:30:00,34.72,34.86,34.64,34.82,1466100.0,27.0932,27.2025,27.0308,27.1713,1466100.0
2012-05-23 10:00:00,34.82,34.9,34.56,34.61,2472400.0,27.1713,27.2337,26.9684,27.0074,2472400.0
2012-05-23 10:30:00,34.61,34.61,34.44,34.52,1645800.0,27.0074,27.0074,26.8748,26.9372,1645800.0
2012-05-23 11:00:00,34.51,34.62,34.48,34.55,611400.0,26.9294,27.0152,26.906,26.9606,611400.0
2012-05-23 11:30:00,34.55,34.61,34.47,34.49,545900.0,26.9606,27.0074,26.8982,26.9138,545900.0
2012-05-23 12:00:00,34.5,34.5,34.38,34.4,864500.0,26.9216,26.9216,26.8279,26.8435,864500.0
2012-05-23 12:30:00,34.4,34.5,34.4,34.46,609900.0,26.8435,26.9216,26.8435,26.8904,609900.0
2012-05-23 13:00:00,34.47,34.59,34.47,34.59,1224400.0,26.8982,26.9918,26.8982,26.9918,1224400.0
2012-05-23 13:30:00,34.59,34.67,34.54,34.64,1833100.0,26.9918,27.0542,26.9528,27.0308,1833100.0
2012-05-23 14:00:00,34.64,34.64,34.49,34.49,757300.0,27.0308,27.0308,26.9138,26.9138,757300.0
2012-05-23 14:30:00,34.48,34.81,34.48,34.81,2184800.0,26.906,27.1635,26.906,27.1635,2184800.0
2012-05-23 15:00:00,34.81,35.06,34.77,35.02,4722100.0,27.1635,27.3586,27.1323,27.3273,4722100.0
2012-05-23 15:30:00,35.02,35.27,35.01,35.2,5392200.0,27.3273,27.5224,27.3195,27.4678,5392200.0
2012-05-24 09:30:00,35.29,35.31,35.05,35.11,1445100.0,27.538,27.5536,27.3508,27.3976,1445100.0
2012-05-24 10:00:00,35.11,35.19,35.07,35.19,971800.0,27.3976,27.46,27.3664,27.46,971800.0
2012-05-24 10:30:00,35.18,35.33,35.17,35.17,1407100.0,27.4522,27.5693,27.4444,27.4444,1407100.0
2012-05-24 11:00:00,35.17,35.21,35.11,35.13,731400.0,27.4444,27.4756,27.3976,27.4132,731400.0
2012-05-24 11:30:00,35.13,35.13,34.96,34.99,884200.0,27.4132,27.4132,27.2805,27.3039,884200.0
2012-05-24 12:00:00,34.99,35.0,34.86,34.91,940300.0,27.3039,27.3117,27.2025,27.2415,940300.0
2012-05-24 12:30:00,34.9,35.0,34.88,34.98,287000.0,27.2337,27.3117,27.2181,27.2961,287000.0
2012-05-24 13:00:00,34.98,35.05,34.91,34.92,719600.0,27.2961,27.3508,27.2415,27.2493,719600.0
2012-05-24 13:30:00,34.91,34.95,34.78,34.79,777700.0,27.2415,27.2727,27.1401,27.1479,777700.0
2012-05-24 14:00:00,34.78,34.89,34.77,34.89,461000.0,27.1401,27.2259,27.1323,27.2259,461000.0
2012-05-24 14:30:00,34.89,34.96,34.84,34.89,752400.0,27.2259,27.2805,27.1869,27.2259,752400.0
2012-05-24 15:00:00,34.88,35.09,34.87,35.05,1666400.0,27.2181,27.382,27.2103,27.3508,1666400.0
2012-05-24 15:30:00,35.04,35.16,35.01,35.16,2364900.0,27.343,27.4366,27.3195,27.4366,2364900.0
2012-05-25 09:30:00,35.17,35.24,35.12,35.19,687400.0,27.4444,27.499,27.4054,27.46,687400.0
2012-05-25 10:00:00,35.19,35.19,35.0,35.11,448700.0,27.46,27.46,27.3117,27.3976,448700.0
2012-05-25 10:30:00,35.1,35.2,35.07,35.07,727600.0,27.3898,27.4678,27.3664,27.3664,727600.0
2012-05-25 11:00:00,35.08,35.17,35.08,35.14,493800.0,27.3742,27.4444,27.3742,27.421,493800.0
2012-05-25 11:30:00,35.14,35.14,35.06,35.11,523200.0,27.421,27.421,27.3586,27.3976,523200.0
2012-05-25 12:00:00,35.11,35.12,35.01,35.01,334700.0,27.3976,27.4054,27.3195,27.3195,334700.0
2012-05-25 12:30:00,35.02,35.08,35.01,35.07,334500.0,27.3273,27.3742,27.3195,27.3664,334500.0
2012-05-25 13:00:00,35.06,35.1,35.04,35.09,172400.0,27.3586,27.3898,27.343,27.382,172400.0
2012-05-25 13:30:00,35.1,35.1,35.06,35.08,113400.0,27.3898,27.3898,27.3586,27.3742,113400.0
2012-05-25 14:00:00,35.08,35.08,34.95,34.98,189400.0,27.3742,27.3742,27.2727,27.2961,189400.0
2012-05-25 14:30:00,34.99,35.02,34.92,34.95,459600.0,27.3039,27.3273,27.2493,27.2727,459600.0
2012-05-25 15:00:00,34.95,34.99,34.84,34.89,694600.0,27.2727,27.3039,27.1869,27.2259,694600.0
2012-05-25 15:30:00,34.89,34.95,34.86,34.93,2648100.0,27.2259,27.2727,27.2025,27.2571,2648100.0
2012-05-29 09:30:00,35.24,35.36,35.19,35.32,1605000.0,27.499,27.5927,27.46,27.5614,1605000.0
2012-05-29 10:00:00,35.32,35.47,35.25,35.44,2662600.0,27.5614,27.6785,27.5068,27.6551,2662600.0
2012-05-29 10:30:00,35.45,35.5,35.42,35.45,1071500.0,27.6629,27.7019,27.6395,27.6629,1071500.0
2012-05-29 11:00:00,35.45,35.45,35.35,35.41,912500.0,27.6629,27.6629,27.5849,27.6317,912500.0
2012-05-29 11:30:00,35.41,35.42,35.22,35.27,736400.0,27.6317,27.6395,27.4834,27.5224,736400.0
2012-05-29 12:00:00,35.26,35.3,35.18,35.25,664400.0,27.5146,27.5458,27.4522,27.5068,664400.0
2012-05-29 12:30:00,35.25,35.29,35.19,35.23,491100.0,27.5068,27.538,27.46,27.4912,491100.0
2012-05-29 13:00:00,35.22,35.25,35.2,35.2,350800.0,27.4834,27.5068,27.4678,27.4678,350800.0
2012-05-29 13:30:00,35.21,35.3,35.19,35.28,281400.0,27.4756,27.5458,27.46,27.5302,281400.0
2012-05-29 14:00:00,35.27,35.31,35.23,35.27,251800.0,27.5224,27.5536,27.4912,27.5224,251800.0
2012-05-29 14:30:00,35.27,35.29,35.23,35.29,351600.0,27.5224,27.538,27.4912,27.538,351600.0
2012-05-29 15:00:00,35.29,35.33,35.26,35.31,702700.0,27.538,27.5693,27.5146,27.5536,702700.0
2012-05-29 15:30:00,35.32,35.42,35.27,35.4,2650300.0,27.5614,27.6395,27.5224,27.6239,2650300.0
2012-05-30 09:30:00,35.07,35.07,34.84,34.89,2750400.0,27.3664,27.3664,27.1869,27.2259,2750400.0
2012-05-30 10:00:00,34.89,34.89,34.76,34.84,2846300.0,27.2259,27.2259,27.1245,27.1869,2846300.0
2012-05-30 10:30:00,34.84,34.87,34.76,34.76,1047600.0,27.1869,27.2103,27.1245,27.1245,1047600.0
2012-05-30 11:00:00,34.76,34.9,34.74,34.89,798100.0,27.1245,27.2337,27.1089,27.2259,798100.0
2012-05-30 11:30:00,34.89,34.92,34.82,34.88,1859900.0,27.2259,27.2493,27.1713,27.2181,1859900.0
2012-05-30 12:00:00,34.88,34.9,34.79,34.81,680500.0,27.2181,27.2337,27.1479,27.1635,680500.0
2012-05-30 12:30:00,34.82,34.9,34.81,34.88,274800.0,27.1713,27.2337,27.1635,27.2181,274800.0
2012-05-30 13:00:00,34.89,34.9,34.83,34.86,138800.0,27.2259,27.2337,27.1791,27.2025,138800.0
2012-05-30 13:30:00,34.86,34.93,34.85,34.9,407400.0,27.2025,27.2571,27.1947,27.2337,407400.0
2012-05-30 14:00:00,34.91,34.95,34.86,34.88,737500.0,27.2415,27.2727,27.2025,27.2181,737500.0
2012-05-30 14:30:00,34.88,34.9,34.83,34.85,390700.0,27.2181,27.2337,27.1791,27.1947,390700.0
2012-05-30 15:00:00,34.84,34.88,34.73,34.85,922400.0,27.1869,27.2181,27.1011,27.1947,922400.0
2012-05-30 15:30:00,34.86,34.86,34.78,34.79,2246400.0,27.2025,27.2025,27.1401,27.1479,2246400.0
2012-05-31 09:30:00,34.7,34.75,34.37,34.42,3120600.0,27.0776,27.1167,26.8201,26.8591,3120600.0
2012-05-31 10:00:00,34.41,34.46,34.35,34.45,2067400.0,26.8513,26.8904,26.8045,26.8826,2067400.0
2012-05-31 10:30:00,34.45,34.47,34.3,34.36,1324200.0,26.8826,26.8982,26.7655,26.8123,1324200.0
2012-05-31 11:00:00,34.36,34.37,34.27,34.35,830500.0,26.8123,26.8201,26.7421,26.8045,830500.0
2012-05-31 11:30:00,34.34,34.48,34.34,34.42,1636200.0,26.7967,26.906,26.7967,26.8591,1636200.0
2012-05-31 12:00:00,34.42,34.7,34.41,34.65,1661900.0,26.8591,27.0776,26.8513,27.0386,1661900.0
2012-05-31 12:30:00,34.65,34.68,34.53,34.61,735400.0,27.0386,27.062,26.945,27.0074,735400.0
2012-05-31 13:00:00,34.61,34.76,34.6,34.66,721800.0,27.0074,27.1245,26.9996,27.0464,721800.0
2012-05-31 13:30:00,34.66,34.69,34.54,34.56,670800.0,27.0464,27.0698,26.9528,26.9684,670800.0
2012-05-31 14:00:00,34.56,34.68,34.55,34.61,285900.0,26.9684,27.062,26.9606,27.0074,285900.0
2012-05-31 14:30:00,34.6,34.7,34.59,34.67,607700.0,26.9996,27.0776,26.9918,27.0542,607700.0
2012-05-31 15:00:00,34.66,34.84,34.62,34.82,513800.0,27.0464,27.1869,27.0152,27.1713,513800.0
2012-05-31 15:30:00,34.82,34.92,34.65,34.66,2931400.0,27.1713,27.2493,27.0386,27.0464,2931400.0
2012-06-01 09:30:00,33.98,34.13,33.85,33.97,2618700.0,26.5158,26.6328,26.4144,26.508,2618700.0
2012-06-01 10:00:00,33.97,34.15,33.95,33.99,3438000.0,26.508,26.6485,26.4924,26.5236,3438000.0
2012-06-01 10:30:00,33.98,34.02,33.94,33.98,1486700.0,26.5158,26.547,26.4846,26.5158,1486700.0
2012-06-01 11:00:00,33.98,34.04,33.87,33.94,3281300.0,26.5158,26.5626,26.43,26.4846,3281300.0
2012-06-01 11:30:00,33.94,33.96,33.89,33.94,1212000.0,26.4846,26.5002,26.4456,26.4846,1212000.0
2012-06-01 12:00:00,33.94,34.0,33.87,33.89,635000.0,26.4846,26.5314,26.43,26.4456,635000.0
2012-06-01 12:30:00,33.9,33.92,33.85,33.91,683100.0,26.4534,26.469,26.4144,26.4612,683100.0
2012-06-01 13:00:00,33.9,33.93,33.83,33.84,900200.0,26.4534,26.4768,26.3987,26.4066,900200.0
2012-06-01 13:30:00,33.83,33.85,33.76,33.78,1140200.0,26.3987,26.4144,26.3441,26.3597,1140200.0
2012-06-01 14:00:00,33.79,33.84,33.69,33.78,1927000.0,26.3675,26.4066,26.2895,26.3597,1927000.0
2012-06-01 14:30:00,33.78,33.87,33.77,33.77,1154900.0,26.3597,26.43,26.3519,26.3519,1154900.0
2012-06-01 15:00:00,33.78,33.83,33.7,33.72,1354000.0,26.3597,26.3987,26.2973,26.3129,1354000.0
2012-06-01 15:30:00,33.73,33.78,33.67,33.69,3799800.0,26.3207,26.3597,26.2739,26.2895,3799800.0
2012-06-04 09:30:00,33.72,33.77,33.49,33.53,1570000.0,26.3129,26.3519,26.1334,26.1646,1570000.0
2012-06-04 10:00:00,33.53,33.55,33.4,33.47,1162400.0,26.1646,26.1803,26.0632,26.1178,1162400.0
2012-06-04 10:30:00,33.47,33.49,33.38,33.44,1594700.0,26.1178,26.1334,26.0476,26.0944,1594700.0
2012-06-04 11:00:00,33.45,33.45,33.31,33.31,1385200.0,26.1022,26.1022,25.993,25.993,1385200.0
2012-06-04 11:30:00,33.31,33.35,33.27,33.28,595300.0,25.993,26.0242,25.9618,25.9696,595300.0
2012-06-04 12:00:00,33.28,33.3,33.13,33.14,494400.0,25.9696,25.9852,25.8525,25.8603,494400.0
2012-06-04 12:30:00,33.14,33.17,33.12,33.14,950400.0,25.8603,25.8837,25.8447,25.8603,950400.0
2012-06-04 13:00:00,33.14,33.19,33.08,33.11,1016300.0,25.8603,25.8993,25.8135,25.8369,1016300.0
2012-06-04 13:30:00,33.12,33.24,33.1,33.19,1063700.0,25.8447,25.9384,25.8291,25.8993,1063700.0
2012-06-04 14:00:00,33.18,33.37,33.16,33.35,2917600.0,25.8915,26.0398,25.8759,26.0242,2917600.0
2012-06-04 14:30:00,33.35,33.47,33.32,33.34,3528400.0,26.0242,26.1178,26.0008,26.0164,3528400.0
2012-06-04 15:00:00,33.35,33.38,33.26,33.34,2555000.0,26.0242,26.0476,25.954,26.0164,2555000.0
2012-06-04 15:30:00,33.34,33.4,33.25,33.36,4228500.0,26.0164,26.0632,25.9462,26.032,4228500.0
2012-06-05 09:30:00,33.28,33.32,33.14,33.3,1715900.0,25.9696,26.0008,25.8603,25.9852,1715900.0
2012-06-05 10:00:00,33.3,33.48,33.29,33.42,2000300.0,25.9852,26.1256,25.9774,26.0788,2000300.0
2012-06-05 10:30:00,33.42,33.43,33.18,33.23,1126500.0,26.0788,26.0866,25.8915,25.9305,1126500.0
2012-06-05 11:00:00,33.23,33.34,33.2,33.3,716100.0,25.9305,26.0164,25.9071,25.9852,716100.0
2012-06-05 11:30:00,33.3,33.35,33.19,33.2,1912900.0,25.9852,26.0242,25.8993,25.9071,1912900.0
2012-06-05 12:00:00,33.2,33.32,33.2,33.31,578000.0,25.9071,26.0008,25.9071,25.993,578000.0
2012-06-05 12:30:00,33.31,33.42,33.29,33.32,1165600.0,25.993,26.0788,25.9774,26.0008,1165600.0
2012-06-05 13:00:00,33.33,33.35,33.29,33.34,844900.0,26.0086,26.0242,25.9774,26.0164,844900.0
2012-06-05 13:30:00,33.34,33.45,33.33,33.4,1148400.0,26.0164,26.1022,26.0086,26.0632,1148400.0
2012-06-05 14:00:00,33.41,33.47,33.39,33.45,894400.0,26.071,26.1178,26.0554,26.1022,894400.0
2012-06-05 14:30:00,33.45,33.45,33.39,33.44,1228100.0,26.1022,26.1022,26.0554,26.0944,1228100.0
2012-06-05 15:00:00,33.44,33.49,33.42,33.43,487700.0,26.0944,26.1334,26.0788,26.0866,487700.0
2012-06-05 15:30:00,33.43,33.51,33.42,33.43,2037000.0,26.0866,26.149,26.0788,26.0866,2037000.0
2012-06-06 09:30:00,33.76,33.95,33.7,33.91,1107000.0,26.3441,26.4924,26.2973,26.4612,1107000.0
2012-06-06 10:00:00,33.91,33.99,33.9,33.92,1658600.0,26.4612,26.5236,26.4534,26.469,1658600.0
2012-06-06 10:30:00,33.92,34.05,33.91,34.03,2390900.0,26.469,26.5704,26.4612,26.5548,2390900.0
2012-06-06 11:00:00,34.03,34.16,34.01,34.15,1407100.0,26.5548,26.6563,26.5392,26.6485,1407100.0
2012-06-06 11:30:00,34.15,34.16,34.09,34.11,687500.0,26.6485,26.6563,26.6016,26.6172,687500.0
2012-06-06 12:00:00,34.12,34.18,34.12,34.14,1049600.0,26.625,26.6719,26.625,26.6407,1049600.0
2012-06-06 12:30:00,34.14,34.2,34.13,34.17,276500.0,26.6407,26.6875,26.6328,26.6641,276500.0
2012-06-06 13:00:00,34.17,34.17,34.12,34.15,1183200.0,26.6641,26.6641,26.625,26.6485,1183200.0
2012-06-06 13:30:00,34.16,34.17,34.11,34.11,513000.0,26.6563,26.6641,26.6172,26.6172,513000.0
2012-06-06 14:00:00,34.12,34.16,34.07,34.12,1127200.0,26.625,26.6563,26.586,26.625,1127200.0
2012-06-06 14:30:00,34.12,34.19,34.11,34.15,891500.0,26.625,26.6797,26.6172,26.6485,891500.0
2012-06-06 15:00:00,34.16,34.21,34.14,34.16,2327300.0,26.6563,26.6953,26.6407,26.6563,2327300.0
2012-06-06 15:30:00,34.16,34.36,34.14,34.34,4243700.0,26.6563,26.8123,26.6407,26.7967,4243700.0
2012-06-07 09:30:00,34.77,35.06,34.77,34.94,5070800.0,27.1323,27.3586,27.1323,27.2649,5070800.0
2012-06-07 10:00:00,34.94,34.97,34.64,34.82,3220900.0,27.2649,27.2883,27.0308,27.1713,3220900.0
2012-06-07 10:30:00,34.82,34.83,34.58,34.66,1559300.0,27.1713,27.1791,26.984,27.0464,1559300.0
2012-06-07 11:00:00,34.66,34.7,34.58,34.66,754400.0,27.0464,27.0776,26.984,27.0464,754400.0
2012-06-07 11:30:00,34.66,34.8,34.64,34.75,1055500.0,27.0464,27.1557,27.0308,27.1167,1055500.0
2012-06-07 12:00:00,34.74,34.82,34.65,34.8,1302300.0,27.1089,27.1713,27.0386,27.1557,1302300.0
2012-06-07 12:30:00,34.8,34.81,34.74,34.78,419200.0,27.1557,27.1635,27.1089,27.1401,419200.0
2012-06-07 13:00:00,34.78,34.89,34.76,34.88,666400.0,27.1401,27.2259,27.1245,27.2181,666400.0
2012-06-07 13:30:00,34.87,34.89,34.78,34.8,360500.0,27.2103,27.2259,27.1401,27.1557,360500.0
2012-06-07 14:00:00,34.79,34.85,34.76,34.82,273100.0,27.1479,27.1947,27.1245,27.1713,273100.0
2012-06-07 14:30:00,34.83,34.83,34.78,34.8,322700.0,27.1791,27.1791,27.1401,27.1557,322700.0
2012-06-07 15:00:00,34.8,34.81,34.67,34.69,1031800.0,27.1557,27.1635,27.0542,27.0698,1031800.0
2012-06-07 15:30:00,34.68,34.7,34.48,34.55,4148300.0,27.062,27.0776,26.906,26.9606,4148300.0
2012-06-08 09:30:00,34.53,34.55,34.32,34.44,1230400.0,26.945,26.9606,26.7811,26.8748,1230400.0
2012-06-08 10:00:00,34.43,34.54,34.41,34.51,677100.0,26.867,26.9528,26.8513,26.9294,677100.0
2012-06-08 10:30:00,34.51,34.7,34.48,34.68,2252900.0,26.9294,27.0776,26.906,27.062,2252900.0
2012-06-08 11:00:00,34.69,34.7,34.6,34.6,499400.0,27.0698,27.0776,26.9996,26.9996,499400.0
2012-06-08 11:30:00,34.6,34.66,34.57,34.58,625500.0,26.9996,27.0464,26.9762,26.984,625500.0
2012-06-08 12:00:00,34.57,34.64,34.57,34.63,459600.0,26.9762,27.0308,26.9762,27.023,459600.0
2012-06-08 12:30:00,34.64,34.75,34.63,34.73,1064900.0,27.0308,27.1167,27.023,27.1011,1064900.0
2012-06-08 13:00:00,34.74,34.81,34.73,34.76,344100.0,27.1089,27.1635,27.1011,27.1245,344100.0
2012-06-08 13:30:00,34.77,34.79,34.72,34.75,373700.0,27.1323,27.1479,27.0932,27.1167,373700.0
2012-06-08 14:00:00,34.74,34.76,34.7,34.74,267800.0,27.1089,27.1245,27.0776,27.1089,267800.0
2012-06-08 14:30:00,34.73,34.79,34.72,34.73,530100.0,27.1011,27.1479,27.0932,27.1011,530100.0
2012-06-08 15:00:00,34.73,34.81,34.73,34.77,897900.0,27.1011,27.1635,27.1011,27.1323,897900.0
2012-06-08 15:30:00,34.76,34.83,34.74,34.82,2837000.0,27.1245,27.1791,27.1089,27.1713,2837000.0
2012-06-11 09:30:00,35.16,35.18,34.77,34.78,1696200.0,27.4366,27.4522,27.1323,27.1401,1696200.0
2012-06-11 10:00:00,34.78,34.85,34.65,34.69,1090800.0,27.1401,27.1947,27.0386,27.0698,1090800.0
2012-06-11 10:30:00,34.7,34.78,34.59,34.63,1013200.0,27.0776,27.1401,26.9918,27.023,1013200.0
2012-06-11 11:00:00,34.63,34.69,34.59,34.65,908700.0,27.023,27.0698,26.9918,27.0386,908700.0
2012-06-11 11:30:00,34.65,34.76,34.64,34.75,779600.0,27.0386,27.1245,27.0308,27.1167,779600.0
2012-06-11 12:00:00,34.74,34.77,34.67,34.68,609900.0,27.1089,27.1323,27.0542,27.062,609900.0
2012-06-11 12:30:00,34.68,34.74,34.66,34.73,359600.0,27.062,27.1089,27.0464,27.1011,359600.0
2012-06-11 13:00:00,34.72,34.83,34.7,34.76,906900.0,27.0932,27.1791,27.0776,27.1245,906900.0
2012-06-11 13:30:00,34.78,34.79,34.7,34.72,324400.0,27.1401,27.1479,27.0776,27.0932,324400.0
2012-06-11 14:00:00,34.71,34.72,34.56,34.61,591200.0,27.0854,27.0932,26.9684,27.0074,591200.0
2012-06-11 14:30:00,34.61,34.66,34.6,34.62,604400.0,27.0074,27.0464,26.9996,27.0152,604400.0
2012-06-11 15:00:00,34.62,34.63,34.46,34.5,1531500.0,27.0152,27.023,26.8904,26.9216,1531500.0
2012-06-11 15:30:00,34.5,34.58,34.31,34.36,4566500.0,26.9216,26.984,26.7733,26.8123,4566500.0
2012-06-12 09:30:00,34.51,34.62,34.45,34.56,1640700.0,26.9294,27.0152,26.8826,26.9684,1640700.0
2012-06-12 10:00:00,34.57,34.66,34.36,34.41,1389800.0,26.9762,27.0464,26.8123,26.8513,1389800.0
2012-06-12 10:30:00,34.4,34.51,34.33,34.48,1096900.0,26.8435,26.9294,26.7889,26.906,1096900.0
2012-06-12 11:00:00,34.48,34.74,34.47,34.71,822500.0,26.906,27.1089,26.8982,27.0854,822500.0
2012-06-12 11:30:00,34.71,34.74,34.64,34.65,592400.0,27.0854,27.1089,27.0308,27.0386,592400.0
2012-06-12 12:00:00,34.66,34.68,34.57,34.64,361300.0,27.0464,27.062,26.9762,27.0308,361300.0
2012-06-12 12:30:00,34.64,34.7,34.62,34.65,378300.0,27.0308,27.0776,27.0152,27.0386,378300.0
2012-06-12 13:00:00,34.65,34.77,34.62,34.7,755900.0,27.0386,27.1323,27.0152,27.0776,755900.0
2012-06-12 13:30:00,34.71,34.77,34.67,34.7,761500.0,27.0854,27.1323,27.0542,27.0776,761500.0
2012-06-12 14:00:00,34.69,34.74,34.67,34.72,911500.0,27.0698,27.1089,27.0542,27.0932,911500.0
2012-06-12 14:30:00,34.72,34.84,34.72,34.8,2717100.0,27.0932,27.1869,27.0932,27.1557,2717100.0
2012-06-12 15:00:00,34.8,34.87,34.76,34.86,1749900.0,27.1557,27.2103,27.1245,27.2025,1749900.0
2012-06-12 15:30:00,34.86,34.94,34.79,34.9,4931500.0,27.2025,27.2649,27.1479,27.2337,4931500.0
2012-06-13 09:30:00,34.75,34.76,34.48,34.52,2783800.0,27.1167,27.1245,26.906,26.9372,2783800.0
2012-06-13 10:00:00,34.51,34.75,34.5,34.68,1245600.0,26.9294,27.1167,26.9216,27.062,1245600.0
2012-06-13 10:30:00,34.69,34.88,34.69,34.87,3426000.0,27.0698,27.2181,27.0698,27.2103,3426000.0
2012-06-13 11:00:00,34.86,34.87,34.72,34.75,833200.0,27.2025,27.2103,27.0932,27.1167,833200.0
2012-06-13 11:30:00,34.76,34.84,34.73,34.74,835000.0,27.1245,27.1869,27.1011,27.1089,835000.0
2012-06-13 12:00:00,34.75,34.76,34.67,34.73,530600.0,27.1167,27.1245,27.0542,27.1011,530600.0
2012-06-13 12:30:00,34.73,34.9,34.73,34.84,873400.0,27.1011,27.2337,27.1011,27.1869,873400.0
2012-06-13 13:00:00,34.84,34.89,34.8,34.87,404600.0,27.1869,27.2259,27.1557,27.2103,404600.0
2012-06-13 13:30:00,34.88,34.9,34.73,34.74,395000.0,27.2181,27.2337,27.1011,27.1089,395000.0
2012-06-13 14:00:00,34.75,34.77,34.7,34.73,857900.0,27.1167,27.1323,27.0776,27.1011,857900.0
2012-06-13 14:30:00,34.73,34.76,34.6,34.62,1117600.0,27.1011,27.1245,26.9996,27.0152,1117600.0
2012-06-13 15:00:00,34.62,34.64,34.39,34.4,1900700.0,27.0152,27.0308,26.8357,26.8435,1900700.0
2012-06-13 15:30:00,34.4,34.55,34.39,34.55,4610900.0,26.8435,26.9606,26.8357,26.9606,4610900.0
2012-06-14 09:30:00,34.64,34.76,34.43,34.75,2777100.0,27.0308,27.1245,26.867,27.1167,2777100.0
2012-06-14 10:00:00,34.75,34.83,34.72,34.76,1281100.0,27.1167,27.1791,27.0932,27.1245,1281100.0
2012-06-14 10:30:00,34.75,34.88,34.7,34.86,1540800.0,27.1167,27.2181,27.0776,27.2025,1540800.0
2012-06-14 11:00:00,34.86,34.88,34.82,34.86,1090100.0,27.2025,27.2181,27.1713,27.2025,1090100.0
2012-06-14 11:30:00,34.87,34.89,34.78,34.78,1738100.0,27.2103,27.2259,27.1401,27.1401,1738100.0
2012-06-14 12:00:00,34.78,34.81,34.77,34.78,427200.0,27.1401,27.1635,27.1323,27.1401,427200.0
2012-06-14 12:30:00,34.78,34.85,34.76,34.83,453500.0,27.1401,27.1947,27.1245,27.1791,453500.0
2012-06-14 13:00:00,34.83,34.87,34.77,34.79,251300.0,27.1791,27.2103,27.1323,27.1479,251300.0
2012-06-14 13:30:00,34.8,34.83,34.74,34.74,357700.0,27.1557,27.1791,27.1089,27.1089,357700.0
2012-06-14 14:00:00,34.73,34.79,34.65,34.67,695500.0,27.1011,27.1479,27.0386,27.0542,695500.0
2012-06-14 14:30:00,34.67,34.68,34.61,34.62,1352800.0,27.0542,27.062,27.0074,27.0152,1352800.0
2012-06-14 15:00:00,34.61,34.96,34.6,34.66,4310200.0,27.0074,27.2805,26.9996,27.0464,4310200.0
2012-06-14 15:30:00,34.67,34.89,34.65,34.83,3572900.0,27.0542,27.2259,27.0386,27.1791,3572900.0
2012-06-15 09:30:00,34.8,34.88,34.76,34.84,1673700.0,27.2829,27.3456,27.2515,27.3142,1673700.0
2012-06-15 10:00:00,34.85,34.9,34.8,34.83,2439800.0,27.3221,27.3613,27.2829,27.3064,2439800.0
2012-06-15 10:30:00,34.83,34.89,34.79,34.87,1129100.0,27.3064,27.3534,27.275,27.3377,1129100.0
2012-06-15 11:00:00,34.87,34.89,34.83,34.85,520900.0,27.3377,27.3534,27.3064,27.3221,520900.0
2012-06-15 11:30:00,34.86,34.89,34.83,34.83,526900.0,27.3299,27.3534,27.3064,27.3064,526900.0
2012-06-15 12:00:00,34.83,34.86,34.81,34.82,418100.0,27.3064,27.3299,27.2907,27.2985,418100.0
2012-06-15 12:30:00,34.83,34.84,34.76,34.8,378800.0,27.3064,27.3142,27.2515,27.2829,378800.0
2012-06-15 13:00:00,34.81,34.87,34.79,34.82,430700.0,27.2907,27.3377,27.275,27.2985,430700.0
2012-06-15 13:30:00,34.82,34.85,34.8,34.84,279300.0,27.2985,27.3221,27.2829,27.3142,279300.0
2012-06-15 14:00:00,34.83,34.88,34.83,34.87,330700.0,27.3064,27.3456,27.3064,27.3377,330700.0
2012-06-15 14:30:00,34.86,34.91,34.85,34.87,969900.0,27.3299,27.3691,27.3221,27.3377,969900.0
2012-06-15 15:00:00,34.87,34.92,34.86,34.9,845800.0,27.3377,27.3769,27.3299,27.3613,845800.0
2012-06-15 15:30:00,34.9,34.97,34.84,34.94,2435300.0,27.3613,27.4161,27.3142,27.3926,2435300.0
2012-06-18 09:30:00,34.81,34.93,34.7,34.84,1826900.0,27.2907,27.3848,27.2045,27.3142,1826900.0
2012-06-18 10:00:00,34.84,34.95,34.79,34.93,1204600.0,27.3142,27.4005,27.275,27.3848,1204600.0
2012-06-18 10:30:00,34.93,35.05,34.9,34.93,904600.0,27.3848,27.4789,27.3613,27.3848,904600.0
2012-06-18 11:00:00,34.94,34.96,34.82,34.86,1676500.0,27.3926,27.4083,27.2985,27.3299,1676500.0
2012-06-18 11:30:00,34.87,34.97,34.84,34.96,912100.0,27.3377,27.4161,27.3142,27.4083,912100.0
2012-06-18 12:00:00,34.96,34.96,34.9,34.93,633500.0,27.4083,27.4083,27.3613,27.3848,633500.0
2012-06-18 12:30:00,34.93,35.02,34.91,34.94,755600.0,27.3848,27.4553,27.3691,27.3926,755600.0
2012-06-18 13:00:00,34.94,35.07,34.92,35.06,516200.0,27.3926,27.4945,27.3769,27.4867,516200.0
2012-06-18 13:30:00,35.05,35.1,35.04,35.09,402600.0,27.4789,27.5181,27.471,27.5102,402600.0
2012-06-18 14:00:00,35.09,35.17,35.06,35.14,663400.0,27.5102,27.5729,27.4867,27.5494,663400.0
2012-06-18 14:30:00,35.14,35.17,35.07,35.09,860000.0,27.5494,27.5729,27.4945,27.5102,860000.0
2012-06-18 15:00:00,35.09,35.13,34.99,35.05,963200.0,27.5102,27.5416,27.4318,27.4789,963200.0
2012-06-18 15:30:00,35.05,35.1,35.0,35.06,1579100.0,27.4789,27.5181,27.4397,27.4867,1579100.0
2012-06-19 09:30:00,35.2,35.44,35.19,35.43,1539500.0,27.5965,27.7846,27.5886,27.7768,1539500.0
2012-06-19 10:00:00,35.43,35.56,35.42,35.54,1184100.0,27.7768,27.8787,27.7689,27.863,1184100.0
2012-06-19 10:30:00,35.55,35.57,35.47,35.52,1389200.0,27.8708,27.8865,27.8081,27.8473,1389200.0
2012-06-19 11:00:00,35.52,35.56,35.47,35.48,872500.0,27.8473,27.8787,27.8081,27.816,872500.0
2012-06-19 11:30:00,35.48,35.57,35.48,35.57,951600.0,27.816,27.8865,27.816,27.8865,951600.0
2012-06-19 12:00:00,35.57,35.58,35.51,35.54,863900.0,27.8865,27.8944,27.8395,27.863,863900.0
2012-06-19 12:30:00,35.54,35.59,35.54,35.58,280100.0,27.863,27.9022,27.863,27.8944,280100.0
2012-06-19 13:00:00,35.57,35.64,35.55,35.64,209600.0,27.8865,27.9414,27.8708,27.9414,209600.0
2012-06-19 13:30:00,35.64,35.7,35.64,35.67,469500.0,27.9414,27.9884,27.9414,27.9649,469500.0
2012-06-19 14:00:00,35.67,35.68,35.6,35.61,564900.0,27.9649,27.9728,27.91,27.9179,564900.0
2012-06-19 14:30:00,35.6,35.6,35.5,35.6,1131400.0,27.91,27.91,27.8316,27.91,1131400.0
2012-06-19 15:00:00,35.6,35.63,35.55,35.56,678800.0,27.91,27.9336,27.8708,27.8787,678800.0
2012-06-19 15:30:00,35.56,35.58,35.48,35.5,2272900.0,27.8787,27.8944,27.816,27.8316,2272900.0
2012-06-20 09:30:00,35.4,35.49,35.3,35.35,2224900.0,27.7533,27.8238,27.6749,27.7141,2224900.0
2012-06-20 10:00:00,35.34,35.43,35.32,35.4,883500.0,27.7062,27.7768,27.6905,27.7533,883500.0
2012-06-20 10:30:00,35.4,35.41,35.25,35.25,1320200.0,27.7533,27.7611,27.6357,27.6357,1320200.0
2012-06-20 11:00:00,35.26,35.36,35.26,35.3,1036600.0,27.6435,27.7219,27.6435,27.6749,1036600.0
2012-06-20 11:30:00,35.3,35.38,35.3,35.31,1438500.0,27.6749,27.7376,27.6749,27.6827,1438500.0
2012-06-20 12:00:00,35.31,35.33,35.23,35.28,1674200.0,27.6827,27.6984,27.62,27.6592,1674200.0
2012-06-20 12:30:00,35.28,35.33,35.07,35.3,4139000.0,27.6592,27.6984,27.4945,27.6749,4139000.0
2012-06-20 13:00:00,35.3,35.51,35.3,35.41,1406500.0,27.6749,27.8395,27.6749,27.7611,1406500.0
2012-06-20 13:30:00,35.42,35.44,35.32,35.42,1467900.0,27.7689,27.7846,27.6905,27.7689,1467900.0
2012-06-20 14:00:00,35.41,35.45,35.24,35.28,1018200.0,27.7611,27.7925,27.6278,27.6592,1018200.0
2012-06-20 14:30:00,35.28,35.35,35.19,35.25,788900.0,27.6592,27.7141,27.5886,27.6357,788900.0
2012-06-20 15:00:00,35.25,35.26,35.12,35.23,1523200.0,27.6357,27.6435,27.5337,27.62,1523200.0
2012-06-20 15:30:00,35.22,35.33,35.2,35.33,1606800.0,27.6121,27.6984,27.5965,27.6984,1606800.0
2012-06-21 09:30:00,35.44,35.54,35.31,35.33,737800.0,27.7846,27.863,27.6827,27.6984,737800.0
2012-06-21 10:00:00,35.32,35.32,35.13,35.24,1594300.0,27.6905,27.6905,27.5416,27.6278,1594300.0
2012-06-21 10:30:00,35.23,35.31,35.22,35.25,796600.0,27.62,27.6827,27.6121,27.6357,796600.0
2012-06-21 11:00:00,35.25,35.25,35.06,35.08,1686700.0,27.6357,27.6357,27.4867,27.5024,1686700.0
2012-06-21 11:30:00,35.08,35.08,35.01,35.07,945400.0,27.5024,27.5024,27.4475,27.4945,945400.0
2012-06-21 12:00:00,35.08,35.08,34.81,34.82,1024400.0,27.5024,27.5024,27.2907,27.2985,1024400.0
2012-06-21 12:30:00,34.82,34.93,34.8,34.91,502000.0,27.2985,27.3848,27.2829,27.3691,502000.0
2012-06-21 13:00:00,34.91,34.94,34.81,34.81,676700.0,27.3691,27.3926,27.2907,27.2907,676700.0
2012-06-21 13:30:00,34.8,34.85,34.77,34.79,336100.0,27.2829,27.3221,27.2593,27.275,336100.0
2012-06-21 14:00:00,34.79,34.81,34.7,34.76,827500.0,27.275,27.2907,27.2045,27.2515,827500.0
2012-06-21 14:30:00,34.75,34.8,34.72,34.77,393500.0,27.2437,27.2829,27.2201,27.2593,393500.0
2012-06-21 15:00:00,34.76,34.78,34.63,34.69,3123300.0,27.2515,27.2672,27.1496,27.1966,3123300.0
2012-06-21 15:30:00,34.69,34.73,34.59,34.63,3619900.0,27.1966,27.228,27.1182,27.1496,3619900.0
2012-06-22 09:30:00,34.73,34.78,34.57,34.61,1702000.0,27.228,27.2672,27.1025,27.1339,1702000.0
2012-06-22 10:00:00,34.62,34.65,34.51,34.52,1650100.0,27.1417,27.1653,27.0555,27.0633,1650100.0
2012-06-22 10:30:00,34.52,34.58,34.49,34.58,1798300.0,27.0633,27.1104,27.0398,27.1104,1798300.0
2012-06-22 11:00:00,34.58,34.63,34.54,34.54,652100.0,27.1104,27.1496,27.079,27.079,652100.0
2012-06-22 11:30:00,34.54,34.61,34.54,34.6,361800.0,27.079,27.1339,27.079,27.1261,361800.0
2012-06-22 12:00:00,34.61,34.61,34.54,34.57,212900.0,27.1339,27.1339,27.079,27.1025,212900.0
2012-06-22 12:30:00,34.56,34.59,34.54,34.56,316700.0,27.0947,27.1182,27.079,27.0947,316700.0
2012-06-22 13:00:00,34.57,34.58,34.53,34.57,376300.0,27.1025,27.1104,27.0712,27.1025,376300.0
2012-06-22 13:30:00,34.56,34.63,34.56,34.62,201600.0,27.0947,27.1496,27.0947,27.1417,201600.0
2012-06-22 14:00:00,34.61,34.65,34.61,34.64,777000.0,27.1339,27.1653,27.1339,27.1574,777000.0
2012-06-22 14:30:00,34.63,34.75,34.62,34.74,1001600.0,27.1496,27.2437,27.1417,27.2358,1001600.0
2012-06-22 15:00:00,34.74,34.77,34.7,34.73,517100.0,27.2358,27.2593,27.2045,27.228,517100.0
2012-06-22 15:30:00,34.73,34.83,34.7,34.75,2011800.0,27.228,27.3064,27.2045,27.2437,2011800.0
2012-06-25 09:30:00,34.41,34.41,34.15,34.21,1934800.0,26.9771,26.9771,26.7733,26.8203,1934800.0
2012-06-25 10:00:00,34.2,34.28,34.08,34.1,2047800.0,26.8125,26.8752,26.7184,26.7341,2047800.0
2012-06-25 10:30:00,34.09,34.17,34.07,34.12,1941200.0,26.7262,26.7889,26.7105,26.7497,1941200.0
2012-06-25 11:00:00,34.12,34.13,34.04,34.06,2661400.0,26.7497,26.7576,26.687,26.7027,2661400.0
2012-06-25 11:30:00,34.05,34.06,33.97,34.0,1576300.0,26.6949,26.7027,26.6321,26.6557,1576300.0
2012-06-25 12:00:00,33.99,34.09,33.97,34.06,764400.0,26.6478,26.7262,26.6321,26.7027,764400.0
2012-06-25 12:30:00,34.06,34.09,34.06,34.06,357600.0,26.7027,26.7262,26.7027,26.7027,357600.0
2012-06-25 13:00:00,34.05,34.12,34.02,34.12,640100.0,26.6949,26.7497,26.6713,26.7497,640100.0
2012-06-25 13:30:00,34.11,34.17,34.09,34.15,826900.0,26.7419,26.7889,26.7262,26.7733,826900.0
2012-06-25 14:00:00,34.14,34.18,34.12,34.12,643100.0,26.7654,26.7968,26.7497,26.7497,643100.0
2012-06-25 14:30:00,34.11,34.12,34.05,34.06,743700.0,26.7419,26.7497,26.6949,26.7027,743700.0
2012-06-25 15:00:00,34.06,34.17,34.05,34.15,970600.0,26.7027,26.7889,26.6949,26.7733,970600.0
2012-06-25 15:30:00,34.15,34.19,34.08,34.1,3027500.0,26.7733,26.8046,26.7184,26.7341,3027500.0
2012-06-26 09:30:00,34.17,34.23,34.07,34.09,1627000.0,26.7889,26.836,26.7105,26.7262,1627000.0
2012-06-26 10:00:00,34.09,34.17,33.97,33.99,1586100.0,26.7262,26.7889,26.6321,26.6478,1586100.0
2012-06-26 10:30:00,33.99,34.02,33.9,33.95,1672800.0,26.6478,26.6713,26.5773,26.6165,1672800.0
2012-06-26 11:00:00,33.95,34.03,33.84,33.94,1012600.0,26.6165,26.6792,26.5302,26.6086,1012600.0
2012-06-26 11:30:00,33.94,34.04,33.93,33.99,500000.0,26.6086,26.687,26.6008,26.6478,500000.0
2012-06-26 12:00:00,33.99,34.08,33.99,34.06,1122900.0,26.6478,26.7184,26.6478,26.7027,1122900.0
2012-06-26 12:30:00,34.07,34.16,34.07,34.09,974200.0,26.7105,26.7811,26.7105,26.7262,974200.0
2012-06-26 13:00:00,34.09,34.12,34.07,34.09,278700.0,26.7262,26.7497,26.7105,26.7262,278700.0
2012-06-26 13:30:00,34.08,34.13,34.05,34.1,360800.0,26.7184,26.7576,26.6949,26.7341,360800.0
2012-06-26 14:00:00,34.1,34.26,34.1,34.23,436200.0,26.7341,26.8595,26.7341,26.836,436200.0
2012-06-26 14:30:00,34.24,34.24,34.14,34.19,949600.0,26.8438,26.8438,26.7654,26.8046,949600.0
2012-06-26 15:00:00,34.18,34.25,34.18,34.22,558600.0,26.7968,26.8517,26.7968,26.8281,558600.0
2012-06-26 15:30:00,34.22,34.27,34.15,34.15,1946300.0,26.8281,26.8673,26.7733,26.7733,1946300.0
2012-06-27 09:30:00,34.3,34.38,34.24,34.32,786100.0,26.8909,26.9536,26.8438,26.9065,786100.0
2012-06-27 10:00:00,34.32,34.52,34.29,34.47,1719000.0,26.9065,27.0633,26.883,27.0241,1719000.0
2012-06-27 10:30:00,34.47,34.48,34.38,34.41,345500.0,27.0241,27.032,26.9536,26.9771,345500.0
2012-06-27 11:00:00,34.42,34.43,34.3,34.35,495600.0,26.9849,26.9928,26.8909,26.9301,495600.0
2012-06-27 11:30:00,34.35,34.45,34.35,34.41,558300.0,26.9301,27.0085,26.9301,26.9771,558300.0
2012-06-27 12:00:00,34.42,34.49,34.41,34.46,563400.0,26.9849,27.0398,26.9771,27.0163,563400.0
2012-06-27 12:30:00,34.47,34.5,34.44,34.47,899900.0,27.0241,27.0477,27.0006,27.0241,899900.0
2012-06-27 13:00:00,34.46,34.54,34.45,34.48,2137500.0,27.0163,27.079,27.0085,27.032,2137500.0
2012-06-27 13:30:00,34.48,34.48,34.44,34.47,839300.0,27.032,27.032,27.0006,27.0241,839300.0
2012-06-27 14:00:00,34.47,34.49,34.42,34.45,501900.0,27.0241,27.0398,26.9849,27.0085,501900.0
2012-06-27 14:30:00,34.44,34.48,34.42,34.46,410500.0,27.0006,27.032,26.9849,27.0163,410500.0
2012-06-27 15:00:00,34.45,34.56,34.44,34.56,2055500.0,27.0085,27.0947,27.0006,27.0947,2055500.0
2012-06-27 15:30:00,34.56,34.58,34.49,34.52,2408900.0,27.0947,27.1104,27.0398,27.0633,2408900.0
2012-06-28 09:30:00,34.26,34.38,34.17,34.34,2482600.0,26.8595,26.9536,26.7889,26.9222,2482600.0
2012-06-28 10:00:00,34.34,34.38,34.07,34.22,4780600.0,26.9222,26.9536,26.7105,26.8281,4780600.0
2012-06-28 10:30:00,34.21,34.21,34.08,34.14,1192600.0,26.8203,26.8203,26.7184,26.7654,1192600.0
2012-06-28 11:00:00,34.14,34.19,34.1,34.18,431100.0,26.7654,26.8046,26.7341,26.7968,431100.0
2012-06-28 11:30:00,34.18,34.23,34.17,34.2,437000.0,26.7968,26.836,26.7889,26.8125,437000.0
2012-06-28 12:00:00,34.2,34.23,34.13,34.14,459700.0,26.8125,26.836,26.7576,26.7654,459700.0
2012-06-28 12:30:00,34.15,34.18,34.12,34.18,357900.0,26.7733,26.7968,26.7497,26.7968,357900.0
2012-06-28 13:00:00,34.18,34.2,34.14,34.17,351600.0,26.7968,26.8125,26.7654,26.7889,351600.0
2012-06-28 13:30:00,34.17,34.17,34.08,34.15,720400.0,26.7889,26.7889,26.7184,26.7733,720400.0
2012-06-28 14:00:00,34.15,34.16,34.06,34.07,906000.0,26.7733,26.7811,26.7027,26.7105,906000.0
2012-06-28 14:30:00,34.07,34.13,34.06,34.12,701800.0,26.7105,26.7576,26.7027,26.7497,701800.0
2012-06-28 15:00:00,34.12,34.21,34.11,34.19,1608700.0,26.7497,26.8203,26.7419,26.8046,1608700.0
2012-06-28 15:30:00,34.19,34.51,34.18,34.46,3394500.0,26.8046,27.0555,26.7968,27.0163,3394500.0
2012-06-29 09:30:00,35.23,35.45,35.07,35.28,2692200.0,27.62,27.7925,27.4945,27.6592,2692200.0
2012-06-29 10:00:00,35.28,35.42,35.27,35.38,2345400.0,27.6592,27.7689,27.6513,27.7376,2345400.0
2012-06-29 10:30:00,35.39,35.41,35.33,35.38,2056000.0,27.7454,27.7611,27.6984,27.7376,2056000.0
2012-06-29 11:00:00,35.38,35.41,35.33,35.4,579400.0,27.7376,27.7611,27.6984,27.7533,579400.0
2012-06-29 11:30:00,35.41,35.44,35.38,35.43,755100.0,27.7611,27.7846,27.7376,27.7768,755100.0
2012-06-29 12:00:00,35.43,35.47,35.42,35.44,874400.0,27.7768,27.8081,27.7689,27.7846,874400.0
2012-06-29 12:30:00,35.45,35.45,35.41,35.45,617200.0,27.7925,27.7925,27.7611,27.7925,617200.0
2012-06-29 13:00:00,35.45,35.5,35.44,35.48,439300.0,27.7925,27.8316,27.7846,27.816,439300.0
2012-06-29 13:30:00,35.48,35.53,35.48,35.52,612800.0,27.816,27.8552,27.816,27.8473,612800.0
2012-06-29 14:00:00,35.53,35.57,35.49,35.56,540400.0,27.8552,27.8865,27.8238,27.8787,540400.0
2012-06-29 14:30:00,35.57,35.58,35.54,35.56,1164400.0,27.8865,27.8944,27.863,27.8787,1164400.0
2012-06-29 15:00:00,35.55,35.56,35.5,35.52,932800.0,27.8708,27.8787,27.8316,27.8473,932800.0
2012-06-29 15:30:00,35.51,35.64,35.48,35.64,3933300.0,27.8395,27.9414,27.816,27.9414,3933300.0
2012-07-02 09:30:00,35.76,35.82,35.42,35.54,1778300.0,28.0355,28.0825,27.7689,27.863,1778300.0
2012-07-02 10:00:00,35.53,35.54,35.12,35.27,3773700.0,27.8552,27.863,27.5337,27.6513,3773700.0
2012-07-02 10:30:00,35.28,35.34,35.17,35.26,771200.0,27.6592,27.7062,27.5729,27.6435,771200.0
2012-07-02 11:00:00,35.25,35.29,35.2,35.2,890900.0,27.6357,27.667,27.5965,27.5965,890900.0
2012-07-02 11:30:00,35.2,35.29,35.2,35.23,459400.0,27.5965,27.667,27.5965,27.62,459400.0
2012-07-02 12:00:00,35.23,35.27,35.21,35.25,279300.0,27.62,27.6513,27.6043,27.6357,279300.0
2012-07-02 12:30:00,35.24,35.31,35.24,35.26,347100.0,27.6278,27.6827,27.6278,27.6435,347100.0
2012-07-02 13:00:00,35.26,35.27,35.23,35.27,848500.0,27.6435,27.6513,27.62,27.6513,848500.0
2012-07-02 13:30:00,35.27,35.28,35.22,35.23,979300.0,27.6513,27.6592,27.6121,27.62,979300.0
2012-07-02 14:00:00,35.23,35.32,35.19,35.29,737800.0,27.62,27.6905,27.5886,27.667,737800.0
2012-07-02 14:30:00,35.3,35.31,35.22,35.24,305000.0,27.6749,27.6827,27.6121,27.6278,305000.0
2012-07-02 15:00:00,35.23,35.24,35.16,35.2,524100.0,27.62,27.6278,27.5651,27.5965,524100.0
2012-07-02 15:30:00,35.2,35.38,35.19,35.36,1971500.0,27.5965,27.7376,27.5886,27.7219,1971500.0
2012-07-03 09:30:00,35.33,35.55,35.3,35.51,1721500.0,27.6984,27.8708,27.6749,27.8395,1721500.0
2012-07-03 10:00:00,35.51,35.62,35.51,35.57,2160000.0,27.8395,27.9257,27.8395,27.8865,2160000.0
2012-07-03 10:30:00,35.58,35.65,35.56,35.64,1738500.0,27.8944,27.9492,27.8787,27.9414,1738500.0
2012-07-03 11:00:00,35.64,35.71,35.63,35.7,1305300.0,27.9414,27.9963,27.9336,27.9884,1305300.0
2012-07-03 11:30:00,35.7,35.72,35.67,35.7,1194900.0,27.9884,28.0041,27.9649,27.9884,1194900.0
2012-07-03 12:00:00,35.7,35.72,35.65,35.68,895700.0,27.9884,28.0041,27.9492,27.9728,895700.0
2012-07-03 12:30:00,35.68,35.74,35.61,35.73,1520400.0,27.9728,28.0198,27.9179,28.012,1520400.0
2012-07-05 09:30:00,35.53,35.66,35.53,35.56,1227100.0,27.8552,27.9571,27.8552,27.8787,1227100.0
2012-07-05 10:00:00,35.56,35.61,35.47,35.58,787300.0,27.8787,27.9179,27.8081,27.8944,787300.0
2012-07-05 10:30:00,35.59,35.71,35.59,35.68,962000.0,27.9022,27.9963,27.9022,27.9728,962000.0
2012-07-05 11:00:00,35.69,35.77,35.69,35.75,661200.0,27.9806,28.0433,27.9806,28.0276,661200.0
2012-07-05 11:30:00,35.76,35.77,35.7,35.72,536700.0,28.0355,28.0433,27.9884,28.0041,536700.0
2012-07-05 12:00:00,35.73,35.77,35.72,35.73,402500.0,28.012,28.0433,28.0041,28.012,402500.0
2012-07-05 12:30:00,35.73,35.73,35.69,35.73,476200.0,28.012,28.012,27.9806,28.012,476200.0
2012-07-05 13:00:00,35.73,35.77,35.72,35.76,322900.0,28.012,28.0433,28.0041,28.0355,322900.0
2012-07-05 13:30:00,35.76,35.84,35.74,35.84,218000.0,28.0355,28.0982,28.0198,28.0982,218000.0
2012-07-05 14:00:00,35.83,35.84,35.79,35.82,230300.0,28.0904,28.0982,28.059,28.0825,230300.0
2012-07-05 14:30:00,35.82,35.82,35.77,35.77,901000.0,28.0825,28.0825,28.0433,28.0433,901000.0
2012-07-05 15:00:00,35.77,35.78,35.71,35.74,576100.0,28.0433,28.0512,27.9963,28.0198,576100.0
2012-07-05 15:30:00,35.74,35.77,35.66,35.69,1123200.0,28.0198,28.0433,27.9571,27.9806,1123200.0
2012-07-06 09:30:00,35.28,35.36,35.2,35.28,866500.0,27.6592,27.7219,27.5965,27.6592,866500.0
2012-07-06 10:00:00,35.27,35.28,35.16,35.21,569100.0,27.6513,27.6592,27.5651,27.6043,569100.0
2012-07-06 10:30:00,35.21,35.22,35.08,35.09,1443200.0,27.6043,27.6121,27.5024,27.5102,1443200.0
2012-07-06 11:00:00,35.09,35.12,35.03,35.03,818500.0,27.5102,27.5337,27.4632,27.4632,818500.0
2012-07-06 11:30:00,35.04,35.07,35.01,35.02,788200.0,27.471,27.4945,27.4475,27.4553,788200.0
2012-07-06 12:00:00,35.02,35.05,34.99,35.05,408600.0,27.4553,27.4789,27.4318,27.4789,408600.0
2012-07-06 12:30:00,35.05,35.13,35.04,35.13,289100.0,27.4789,27.5416,27.471,27.5416,289100.0
2012-07-06 13:00:00,35.13,35.14,35.08,35.08,162300.0,27.5416,27.5494,27.5024,27.5024,162300.0
2012-07-06 13:30:00,35.09,35.1,35.05,35.09,181600.0,27.5102,27.5181,27.4789,27.5102,181600.0
2012-07-06 14:00:00,35.09,35.09,35.03,35.05,416100.0,27.5102,27.5102,27.4632,27.4789,416100.0
2012-07-06 14:30:00,35.05,35.13,35.05,35.09,384900.0,27.4789,27.5416,27.4789,27.5102,384900.0
2012-07-06 15:00:00,35.09,35.17,35.08,35.16,795200.0,27.5102,27.5729,27.5024,27.5651,795200.0
2012-07-06 15:30:00,35.17,35.25,35.15,35.2,2118900.0,27.5729,27.6357,27.5573,27.5965,2118900.0
2012-07-09 09:30:00,34.93,35.27,34.89,35.07,1225900.0,27.3848,27.6513,27.3534,27.4945,1225900.0
2012-07-09 10:00:00,35.07,35.08,35.0,35.07,1015100.0,27.4945,27.5024,27.4397,27.4945,1015100.0
2012-07-09 10:30:00,35.08,35.21,35.07,35.16,708000.0,27.5024,27.6043,27.4945,27.5651,708000.0
2012-07-09 11:00:00,35.16,35.16,35.09,35.11,348700.0,27.5651,27.5651,27.5102,27.5259,348700.0
2012-07-09 11:30:00,35.11,35.12,35.03,35.04,486000.0,27.5259,27.5337,27.4632,27.471,486000.0
2012-07-09 12:00:00,35.04,35.12,35.04,35.1,217100.0,27.471,27.5337,27.471,27.5181,217100.0
2012-07-09 12:30:00,35.1,35.11,35.05,35.07,268300.0,27.5181,27.5259,27.4789,27.4945,268300.0
2012-07-09 13:00:00,35.07,35.16,35.06,35.15,243500.0,27.4945,27.5651,27.4867,27.5573,243500.0
2012-07-09 13:30:00,35.15,35.19,35.14,35.16,301500.0,27.5573,27.5886,27.5494,27.5651,301500.0
2012-07-09 14:00:00,35.15,35.17,35.1,35.12,321000.0,27.5573,27.5729,27.5181,27.5337,321000.0
2012-07-09 14:30:00,35.12,35.14,35.08,35.12,320000.0,27.5337,27.5494,27.5024,27.5337,320000.0
2012-07-09 15:00:00,35.12,35.18,35.09,35.15,257100.0,27.5337,27.5808,27.5102,27.5573,257100.0
2012-07-09 15:30:00,35.15,35.2,35.11,35.17,793100.0,27.5573,27.5965,27.5259,27.5729,793100.0
2012-07-10 09:30:00,35.4,35.5,35.33,35.39,1893800.0,27.7533,27.8316,27.6984,27.7454,1893800.0
2012-07-10 10:00:00,35.4,35.45,35.27,35.32,1446000.0,27.7533,27.7925,27.6513,27.6905,1446000.0
2012-07-10 10:30:00,35.32,35.34,35.14,35.21,781100.0,27.6905,27.7062,27.5494,27.6043,781100.0
2012-07-10 11:00:00,35.2,35.21,35.1,35.18,1297300.0,27.5965,27.6043,27.5181,27.5808,1297300.0
2012-07-10 11:30:00,35.18,35.23,35.17,35.23,315400.0,27.5808,27.62,27.5729,27.62,315400.0
2012-07-10 12:00:00,35.23,35.24,35.17,35.17,277600.0,27.62,27.6278,27.5729,27.5729,277600.0
2012-07-10 12:30:00,35.18,35.23,35.16,35.19,426900.0,27.5808,27.62,27.5651,27.5886,426900.0
2012-07-10 13:00:00,35.19,35.21,35.01,35.02,1290600.0,27.5886,27.6043,27.4475,27.4553,1290600.0
2012-07-10 13:30:00,35.02,35.03,34.84,34.84,4772400.0,27.4553,27.4632,27.3142,27.3142,4772400.0
2012-07-10 14:00:00,34.84,34.84,34.52,34.55,5660400.0,27.3142,27.3142,27.0633,27.0869,5660400.0
2012-07-10 14:30:00,34.55,34.58,34.48,34.52,2223400.0,27.0869,27.1104,27.032,27.0633,2223400.0
2012-07-10 15:00:00,34.52,34.6,34.44,34.46,3368400.0,27.0633,27.1261,27.0006,27.0163,3368400.0
2012-07-10 15:30:00,34.46,34.63,34.41,34.6,5465800.0,27.0163,27.1496,26.9771,27.1261,5465800.0
2012-07-11 09:30:00,34.6,34.66,34.49,34.58,3218000.0,27.1261,27.1731,27.0398,27.1104,3218000.0
2012-07-11 10:00:00,34.58,34.65,34.48,34.49,3784000.0,27.1104,27.1653,27.032,27.0398,3784000.0
2012-07-11 10:30:00,34.5,34.52,34.42,34.42,1842900.0,27.0477,27.0633,26.9849,26.9849,1842900.0
2012-07-11 11:00:00,34.41,34.52,34.41,34.44,916300.0,26.9771,27.0633,26.9771,27.0006,916300.0
2012-07-11 11:30:00,34.45,34.5,34.43,34.45,1268700.0,27.0085,27.0477,26.9928,27.0085,1268700.0
2012-07-11 12:00:00,34.45,34.5,34.42,34.44,410800.0,27.0085,27.0477,26.9849,27.0006,410800.0
2012-07-11 12:30:00,34.44,34.5,34.44,34.46,538100.0,27.0006,27.0477,27.0006,27.0163,538100.0
2012-07-11 13:00:00,34.47,34.47,34.41,34.44,495500.0,27.0241,27.0241,26.9771,27.0006,495500.0
2012-07-11 13:30:00,34.43,34.47,34.41,34.45,660300.0,26.9928,27.0241,26.9771,27.0085,660300.0
2012-07-11 14:00:00,34.44,34.49,34.18,34.23,2703800.0,27.0006,27.0398,26.7968,26.836,2703800.0
2012-07-11 14:30:00,34.22,34.3,34.17,34.23,1632500.0,26.8281,26.8909,26.7889,26.836,1632500.0
2012-07-11 15:00:00,34.23,34.33,34.23,34.26,1436500.0,26.836,26.9144,26.836,26.8595,1436500.0
2012-07-11 15:30:00,34.26,34.42,34.23,34.34,2976300.0,26.8595,26.9849,26.836,26.9222,2976300.0
2012-07-12 09:30:00,34.14,34.14,33.92,33.97,3506500.0,26.7654,26.7654,26.5929,26.6321,3506500.0
2012-07-12 10:00:00,33.97,34.01,33.9,33.96,1856600.0,26.6321,26.6635,26.5773,26.6243,1856600.0
2012-07-12 10:30:00,33.95,33.98,33.87,33.96,2104000.0,26.6165,26.64,26.5537,26.6243,2104000.0
2012-07-12 11:00:00,33.97,34.07,33.96,34.05,1700400.0,26.6321,26.7105,26.6243,26.6949,1700400.0
2012-07-12 11:30:00,34.05,34.24,34.02,34.19,3119800.0,26.6949,26.8438,26.6713,26.8046,3119800.0
2012-07-12 12:00:00,34.2,34.21,34.11,34.13,740200.0,26.8125,26.8203,26.7419,26.7576,740200.0
2012-07-12 12:30:00,34.13,34.16,34.08,34.15,637800.0,26.7576,26.7811,26.7184,26.7733,637800.0
2012-07-12 13:00:00,34.15,34.3,34.12,34.23,1941100.0,26.7733,26.8909,26.7497,26.836,1941100.0
2012-07-12 13:30:00,34.23,34.38,34.23,34.26,3227700.0,26.836,26.9536,26.836,26.8595,3227700.0
2012-07-12 14:00:00,34.26,34.32,34.2,34.27,1755800.0,26.8595,26.9065,26.8125,26.8673,1755800.0
2012-07-12 14:30:00,34.27,34.32,34.23,34.27,1120600.0,26.8673,26.9065,26.836,26.8673,1120600.0
2012-07-12 15:00:00,34.27,34.36,34.23,34.28,2061100.0,26.8673,26.9379,26.836,26.8752,2061100.0
2012-07-12 15:30:00,34.27,34.33,34.18,34.21,5235100.0,26.8673,26.9144,26.7968,26.8203,5235100.0
2012-07-13 09:30:00,34.31,34.68,34.23,34.67,3485100.0,26.8987,27.1888,26.836,27.1809,3485100.0
2012-07-13 10:00:00,34.67,34.83,34.64,34.71,2866900.0,27.1809,27.3064,27.1574,27.2123,2866900.0
2012-07-13 10:30:00,34.71,34.75,34.7,34.73,1210200.0,27.2123,27.2437,27.2045,27.228,1210200.0
2012-07-13 11:00:00,34.73,34.74,34.66,34.69,1356900.0,27.228,27.2358,27.1731,27.1966,1356900.0
2012-07-13 11:30:00,34.69,34.79,34.69,34.79,531700.0,27.1966,27.275,27.1966,27.275,531700.0
2012-07-13 12:00:00,34.78,34.81,34.74,34.76,526100.0,27.2672,27.2907,27.2358,27.2515,526100.0
2012-07-13 12:30:00,34.75,34.77,34.74,34.74,496200.0,27.2437,27.2593,27.2358,27.2358,496200.0
2012-07-13 13:00:00,34.75,34.78,34.73,34.73,416500.0,27.2437,27.2672,27.228,27.228,416500.0
2012-07-13 13:30:00,34.73,34.8,34.72,34.78,462700.0,27.228,27.2829,27.2201,27.2672,462700.0
2012-07-13 14:00:00,34.77,34.8,34.75,34.79,286900.0,27.2593,27.2829,27.2437,27.275,286900.0
2012-07-13 14:30:00,34.78,34.81,34.77,34.8,510600.0,27.2672,27.2907,27.2593,27.2829,510600.0
2012-07-13 15:00:00,34.8,34.88,34.8,34.85,1700600.0,27.2829,27.3456,27.2829,27.3221,1700600.0
2012-07-13 15:30:00,34.84,34.89,34.81,34.84,5068800.0,27.3142,27.3534,27.2907,27.3142,5068800.0
2012-07-16 09:30:00,34.71,34.72,34.42,34.42,4108200.0,27.2123,27.2201,26.9849,26.9849,4108200.0
2012-07-16 10:00:00,34.43,34.55,34.38,34.54,1685100.0,26.9928,27.0869,26.9536,27.079,1685100.0
2012-07-16 10:30:00,34.54,34.6,34.5,34.51,1352400.0,27.079,27.1261,27.0477,27.0555,1352400.0
2012-07-16 11:00:00,34.51,34.71,34.5,34.67,1355200.0,27.0555,27.2123,27.0477,27.1809,1355200.0
2012-07-16 11:30:00,34.67,34.67,34.6,34.62,846800.0,27.1809,27.1809,27.1261,27.1417,846800.0
2012-07-16 12:00:00,34.61,34.66,34.56,34.59,252900.0,27.1339,27.1731,27.0947,27.1182,252900.0
2012-07-16 12:30:00,34.59,34.63,34.54,34.63,581900.0,27.1182,27.1496,27.079,27.1496,581900.0
2012-07-16 13:00:00,34.63,34.66,34.59,34.64,300200.0,27.1496,27.1731,27.1182,27.1574,300200.0
2012-07-16 13:30:00,34.65,34.69,34.62,34.65,342700.0,27.1653,27.1966,27.1417,27.1653,342700.0
2012-07-16 14:00:00,34.66,34.74,34.66,34.7,483700.0,27.1731,27.2358,27.1731,27.2045,483700.0
2012-07-16 14:30:00,34.7,34.71,34.65,34.68,605300.0,27.2045,27.2123,27.1653,27.1888,605300.0
2012-07-16 15:00:00,34.68,34.69,34.65,34.65,410100.0,27.1888,27.1966,27.1653,27.1653,410100.0
2012-07-16 15:30:00,34.66,34.66,34.57,34.63,2215500.0,27.1731,27.1731,27.1025,27.1496,2215500.0
2012-07-17 09:30:00,34.56,34.86,34.56,34.69,2386100.0,27.0947,27.3299,27.0947,27.1966,2386100.0
2012-07-17 10:00:00,34.69,34.71,34.46,34.53,2097800.0,27.1966,27.2123,27.0163,27.0712,2097800.0
2012-07-17 10:30:00,34.53,34.54,34.32,34.39,1472800.0,27.0712,27.079,26.9065,26.9614,1472800.0
2012-07-17 11:00:00,34.38,34.48,34.36,34.41,1076700.0,26.9536,27.032,26.9379,26.9771,1076700.0
2012-07-17 11:30:00,34.41,34.68,34.41,34.68,1378500.0,26.9771,27.1888,26.9771,27.1888,1378500.0
2012-07-17 12:00:00,34.69,34.73,34.62,34.7,1068000.0,27.1966,27.228,27.1417,27.2045,1068000.0
2012-07-17 12:30:00,34.69,34.74,34.63,34.63,255900.0,27.1966,27.2358,27.1496,27.1496,255900.0
2012-07-17 13:00:00,34.63,34.78,34.62,34.75,856100.0,27.1496,27.2672,27.1417,27.2437,856100.0
2012-07-17 13:30:00,34.76,34.83,34.76,34.77,1603500.0,27.2515,27.3064,27.2515,27.2593,1603500.0
2012-07-17 14:00:00,34.77,34.83,34.77,34.8,574800.0,27.2593,27.3064,27.2593,27.2829,574800.0
2012-07-17 14:30:00,34.82,34.92,34.79,34.88,686400.0,27.2985,27.3769,27.275,27.3456,686400.0
2012-07-17 15:00:00,34.88,34.89,34.79,34.8,663200.0,27.3456,27.3534,27.275,27.2829,663200.0
2012-07-17 15:30:00,34.79,34.84,34.73,34.8,2395400.0,27.275,27.3142,27.228,27.2829,2395400.0
2012-07-18 09:30:00,34.67,35.17,34.67,35.13,3942100.0,27.1809,27.5729,27.1809,27.5416,3942100.0
2012-07-18 10:00:00,35.13,35.26,35.1,35.23,2528800.0,27.5416,27.6435,27.5181,27.62,2528800.0
2012-07-18 10:30:00,35.23,35.34,35.18,35.33,2152700.0,27.62,27.7062,27.5808,27.6984,2152700.0
2012-07-18 11:00:00,35.33,35.34,35.29,35.3,1540900.0,27.6984,27.7062,27.667,27.6749,1540900.0
2012-07-18 11:30:00,35.3,35.43,35.3,35.43,2242200.0,27.6749,27.7768,27.6749,27.7768,2242200.0
2012-07-18 12:00:00,35.43,35.52,35.42,35.48,2405600.0,27.7768,27.8473,27.7689,27.816,2405600.0
2012-07-18 12:30:00,35.48,35.5,35.45,35.49,515200.0,27.816,27.8316,27.7925,27.8238,515200.0
2012-07-18 13:00:00,35.49,35.51,35.45,35.5,1965100.0,27.8238,27.8395,27.7925,27.8316,1965100.0
2012-07-18 13:30:00,35.5,35.5,35.37,35.39,1648800.0,27.8316,27.8316,27.7297,27.7454,1648800.0
2012-07-18 14:00:00,35.39,35.48,35.38,35.48,793100.0,27.7454,27.816,27.7376,27.816,793100.0
2012-07-18 14:30:00,35.47,35.48,35.31,35.36,2109200.0,27.8081,27.816,27.6827,27.7219,2109200.0
2012-07-18 15:00:00,35.36,35.45,35.36,35.42,1278500.0,27.7219,27.7925,27.7219,27.7689,1278500.0
2012-07-18 15:30:00,35.41,35.45,35.39,35.42,5287700.0,27.7611,27.7925,27.7454,27.7689,5287700.0
2012-07-19 09:30:00,35.52,35.62,35.45,35.62,885000.0,27.8473,27.9257,27.7925,27.9257,885000.0
2012-07-19 10:00:00,35.61,35.61,35.34,35.45,2660600.0,27.9179,27.9179,27.7062,27.7925,2660600.0
2012-07-19 10:30:00,35.45,35.55,35.4,35.5,828600.0,27.7925,27.8708,27.7533,27.8316,828600.0
2012-07-19 11:00:00,35.51,35.55,35.48,35.51,378800.0,27.8395,27.8708,27.816,27.8395,378800.0
2012-07-19 11:30:00,35.52,35.62,35.52,35.6,643000.0,27.8473,27.9257,27.8473,27.91,643000.0
2012-07-19 12:00:00,35.61,35.72,35.59,35.7,740200.0,27.9179,28.0041,27.9022,27.9884,740200.0
2012-07-19 12:30:00,35.69,35.7,35.59,35.59,465400.0,27.9806,27.9884,27.9022,27.9022,465400.0
2012-07-19 13:00:00,35.59,35.66,35.59,35.63,753300.0,27.9022,27.9571,27.9022,27.9336,753300.0
2012-07-19 13:30:00,35.63,35.64,35.48,35.52,1411000.0,27.9336,27.9414,27.816,27.8473,1411000.0
2012-07-19 14:00:00,35.53,35.6,35.53,35.57,643300.0,27.8552,27.91,27.8552,27.8865,643300.0
2012-07-19 14:30:00,35.57,35.64,35.55,35.61,528700.0,27.8865,27.9414,27.8708,27.9179,528700.0
2012-07-19 15:00:00,35.61,35.62,35.53,35.54,955000.0,27.9179,27.9257,27.8552,27.863,955000.0
2012-07-19 15:30:00,35.54,35.64,35.54,35.6,3297700.0,27.863,27.9414,27.863,27.91,3297700.0
2012-07-20 09:30:00,35.36,35.45,35.25,35.43,2238300.0,27.7219,27.7925,27.6357,27.7768,2238300.0
2012-07-20 10:00:00,35.42,35.5,35.37,35.4,1933500.0,27.7689,27.8316,27.7297,27.7533,1933500.0
2012-07-20 10:30:00,35.4,35.41,35.28,35.4,1106300.0,27.7533,27.7611,27.6592,27.7533,1106300.0
2012-07-20 11:00:00,35.4,35.45,35.32,35.36,1451300.0,27.7533,27.7925,27.6905,27.7219,1451300.0
2012-07-20 11:30:00,35.36,35.4,35.3,35.35,888300.0,27.7219,27.7533,27.6749,27.7141,888300.0
2012-07-20 12:00:00,35.35,35.36,35.27,35.29,967100.0,27.7141,27.7219,27.6513,27.667,967100.0
2012-07-20 12:30:00,35.28,35.33,35.23,35.32,679800.0,27.6592,27.6984,27.62,27.6905,679800.0
2012-07-20 13:00:00,35.33,35.33,35.21,35.24,596300.0,27.6984,27.6984,27.6043,27.6278,596300.0
2012-07-20 13:30:00,35.23,35.3,35.23,35.26,553900.0,27.62,27.6749,27.62,27.6435,553900.0
2012-07-20 14:00:00,35.26,35.3,35.21,35.21,359800.0,27.6435,27.6749,27.6043,27.6043,359800.0
2012-07-20 14:30:00,35.21,35.23,35.17,35.2,826200.0,27.6043,27.62,27.5729,27.5965,826200.0
2012-07-20 15:00:00,35.2,35.22,35.17,35.19,1360100.0,27.5965,27.6121,27.5729,27.5886,1360100.0
2012-07-20 15:30:00,35.18,35.2,35.12,35.16,3181600.0,27.5808,27.5965,27.5337,27.5651,3181600.0
2012-07-23 09:30:00,34.62,34.67,34.5,34.65,2460700.0,27.1417,27.1809,27.0477,27.1653,2460700.0
2012-07-23 10:00:00,34.65,34.68,34.53,34.59,1984000.0,27.1653,27.1888,27.0712,27.1182,1984000.0
2012-07-23 10:30:00,34.59,34.8,34.57,34.78,1386100.0,27.1182,27.2829,27.1025,27.2672,1386100.0
2012-07-23 11:00:00,34.79,34.97,34.79,34.96,646000.0,27.275,27.4161,27.275,27.4083,646000.0
2012-07-23 11:30:00,34.96,34.97,34.84,34.93,635600.0,27.4083,27.4161,27.3142,27.3848,635600.0
2012-07-23 12:00:00,34.93,34.95,34.82,34.88,681900.0,27.3848,27.4005,27.2985,27.3456,681900.0
2012-07-23 12:30:00,34.88,34.98,34.82,34.95,558900.0,27.3456,27.424,27.2985,27.4005,558900.0
2012-07-23 13:00:00,34.95,34.98,34.92,34.95,271300.0,27.4005,27.424,27.3769,27.4005,271300.0
2012-07-23 13:30:00,34.95,35.05,34.95,35.02,737400.0,27.4005,27.4789,27.4005,27.4553,737400.0
2012-07-23 14:00:00,35.02,35.06,34.97,34.98,912300.0,27.4553,27.4867,27.4161,27.424,912300.0
2012-07-23 14:30:00,34.98,35.01,34.95,34.97,375200.0,27.424,27.4475,27.4005,27.4161,375200.0
2012-07-23 15:00:00,34.97,35.1,34.9,35.1,1607700.0,27.4161,27.5181,27.3613,27.5181,1607700.0
2012-07-23 15:30:00,35.1,35.11,34.99,34.99,2212700.0,27.5181,27.5259,27.4318,27.4318,2212700.0
2012-07-24 09:30:00,35.01,35.06,34.78,34.79,1591200.0,27.4475,27.4867,27.2672,27.275,1591200.0
2012-07-24 10:00:00,34.79,34.84,34.63,34.64,2300500.0,27.275,27.3142,27.1496,27.1574,2300500.0
2012-07-24 10:30:00,34.64,34.71,34.6,34.65,2396400.0,27.1574,27.2123,27.1261,27.1653,2396400.0
2012-07-24 11:00:00,34.66,34.73,34.61,34.68,1164200.0,27.1731,27.228,27.1339,27.1888,1164200.0
2012-07-24 11:30:00,34.68,34.7,34.49,34.52,2078000.0,27.1888,27.2045,27.0398,27.0633,2078000.0
2012-07-24 12:00:00,34.52,34.52,34.35,34.42,2986800.0,27.0633,27.0633,26.9301,26.9849,2986800.0
2012-07-24 12:30:00,34.42,34.51,34.4,34.51,940900.0,26.9849,27.0555,26.9693,27.0555,940900.0
2012-07-24 13:00:00,34.5,34.52,34.45,34.46,238300.0,27.0477,27.0633,27.0085,27.0163,238300.0
2012-07-24 13:30:00,34.46,34.52,34.42,34.48,494800.0,27.0163,27.0633,26.9849,27.032,494800.0
2012-07-24 14:00:00,34.49,34.49,34.35,34.36,775700.0,27.0398,27.0398,26.9301,26.9379,775700.0
2012-07-24 14:30:00,34.36,34.47,34.33,34.4,1110700.0,26.9379,27.0241,26.9144,26.9693,1110700.0
2012-07-24 15:00:00,34.41,34.52,34.32,34.52,1882000.0,26.9771,27.0633,26.9065,27.0633,1882000.0
2012-07-24 15:30:00,34.52,34.62,34.42,34.59,3368300.0,27.0633,27.1417,26.9849,27.1182,3368300.0
2012-07-25 09:30:00,34.84,35.02,34.71,34.76,3112200.0,27.3142,27.4553,27.2123,27.2515,3112200.0
2012-07-25 10:00:00,34.75,34.75,34.58,34.69,1929800.0,27.2437,27.2437,27.1104,27.1966,1929800.0
2012-07-25 10:30:00,34.69,34.69,34.54,34.55,1314600.0,27.1966,27.1966,27.079,27.0869,1314600.0
2012-07-25 11:00:00,34.55,34.67,34.52,34.63,924100.0,27.0869,27.1809,27.0633,27.1496,924100.0
2012-07-25 11:30:00,34.62,34.66,34.56,34.56,330800.0,27.1417,27.1731,27.0947,27.0947,330800.0
2012-07-25 12:00:00,34.56,34.61,34.48,34.51,1758200.0,27.0947,27.1339,27.032,27.0555,1758200.0
2012-07-25 12:30:00,34.51,34.61,34.51,34.54,483300.0,27.0555,27.1339,27.0555,27.079,483300.0
2012-07-25 13:00:00,34.54,34.72,34.54,34.72,1958500.0,27.079,27.2201,27.079,27.2201,1958500.0
2012-07-25 13:30:00,34.71,34.83,34.7,34.82,2270900.0,27.2123,27.3064,27.2045,27.2985,2270900.0
2012-07-25 14:00:00,34.83,34.85,34.78,34.83,1443400.0,27.3064,27.3221,27.2672,27.3064,1443400.0
2012-07-25 14:30:00,34.84,34.89,34.82,34.85,1979000.0,27.3142,27.3534,27.2985,27.3221,1979000.0
2012-07-25 15:00:00,34.84,34.85,34.67,34.7,965200.0,27.3142,27.3221,27.1809,27.2045,965200.0
2012-07-25 15:30:00,34.71,34.71,34.63,34.7,2318800.0,27.2123,27.2123,27.1496,27.2045,2318800.0
2012-07-26 09:30:00,35.11,35.39,35.11,35.27,2034700.0,27.5259,27.7454,27.5259,27.6513,2034700.0
2012-07-26 10:00:00,35.27,35.38,35.18,35.18,2913800.0,27.6513,27.7376,27.5808,27.5808,2913800.0
2012-07-26 10:30:00,35.18,35.23,35.07,35.12,1911600.0,27.5808,27.62,27.4945,27.5337,1911600.0
2012-07-26 11:00:00,35.13,35.13,35.02,35.09,542400.0,27.5416,27.5416,27.4553,27.5102,542400.0
2012-07-26 11:30:00,35.1,35.12,34.97,35.02,1008000.0,27.5181,27.5337,27.4161,27.4553,1008000.0
2012-07-26 12:00:00,35.02,35.07,34.97,35.05,768300.0,27.4553,27.4945,27.4161,27.4789,768300.0
2012-07-26 12:30:00,35.05,35.11,35.01,35.09,536600.0,27.4789,27.5259,27.4475,27.5102,536600.0
2012-07-26 13:00:00,35.09,35.15,35.07,35.13,887700.0,27.5102,27.5573,27.4945,27.5416,887700.0
2012-07-26 13:30:00,35.13,35.16,35.1,35.11,743900.0,27.5416,27.5651,27.5181,27.5259,743900.0
2012-07-26 14:00:00,35.12,35.16,35.09,35.14,668500.0,27.5337,27.5651,27.5102,27.5494,668500.0
2012-07-26 14:30:00,35.13,35.24,35.09,35.2,831000.0,27.5416,27.6278,27.5102,27.5965,831000.0
2012-07-26 15:00:00,35.2,35.26,35.19,35.25,644400.0,27.5965,27.6435,27.5886,27.6357,644400.0
2012-07-26 15:30:00,35.25,35.33,35.23,35.25,2465300.0,27.6357,27.6984,27.62,27.6357,2465300.0
2012-07-27 09:30:00,35.29,35.66,35.29,35.65,1906300.0,27.667,27.9571,27.667,27.9492,1906300.0
2012-07-27 10:00:00,35.66,35.71,35.59,35.6,2077200.0,27.9571,27.9963,27.9022,27.91,2077200.0
2012-07-27 10:30:00,35.59,35.73,35.58,35.71,726100.0,27.9022,28.012,27.8944,27.9963,726100.0
2012-07-27 11:00:00,35.71,35.74,35.69,35.69,848200.0,27.9963,28.0198,27.9806,27.9806,848200.0
2012-07-27 11:30:00,35.69,35.74,35.68,35.73,344200.0,27.9806,28.0198,27.9728,28.012,344200.0
2012-07-27 12:00:00,35.74,35.77,35.71,35.77,441400.0,28.0198,28.0433,27.9963,28.0433,441400.0
2012-07-27 12:30:00,35.77,35.81,35.76,35.81,459300.0,28.0433,28.0747,28.0355,28.0747,459300.0
2012-07-27 13:00:00,35.81,36.03,35.81,36.02,952200.0,28.0747,28.2472,28.0747,28.2393,952200.0
2012-07-27 13:30:00,36.03,36.19,35.98,36.07,3526900.0,28.2472,28.3726,28.208,28.2785,3526900.0
2012-07-27 14:00:00,36.07,36.09,35.96,36.01,1080900.0,28.2785,28.2942,28.1923,28.2315,1080900.0
2012-07-27 14:30:00,36.0,36.09,35.98,36.06,962000.0,28.2236,28.2942,28.208,28.2707,962000.0
2012-07-27 15:00:00,36.06,36.11,36.05,36.09,1048000.0,28.2707,28.3099,28.2628,28.2942,1048000.0
2012-07-27 15:30:00,36.1,36.13,35.98,36.02,3297600.0,28.302,28.3256,28.208,28.2393,3297600.0
2012-07-30 09:30:00,35.96,36.09,35.9,36.07,2097200.0,28.1923,28.2942,28.1452,28.2785,2097200.0
2012-07-30 10:00:00,36.07,36.17,36.03,36.13,1922800.0,28.2785,28.3569,28.2472,28.3256,1922800.0
2012-07-30 10:30:00,36.13,36.13,35.94,35.95,1243600.0,28.3256,28.3256,28.1766,28.1844,1243600.0
2012-07-30 11:00:00,35.95,36.02,35.88,35.9,511400.0,28.1844,28.2393,28.1296,28.1452,511400.0
2012-07-30 11:30:00,35.9,35.93,35.85,35.9,782200.0,28.1452,28.1688,28.106,28.1452,782200.0
2012-07-30 12:00:00,35.9,35.9,35.83,35.85,369000.0,28.1452,28.1452,28.0904,28.106,369000.0
2012-07-30 12:30:00,35.86,35.93,35.84,35.9,678100.0,28.1139,28.1688,28.0982,28.1452,678100.0
2012-07-30 13:00:00,35.9,35.94,35.86,35.91,279100.0,28.1452,28.1766,28.1139,28.1531,279100.0
2012-07-30 13:30:00,35.91,35.96,35.83,35.85,290000.0,28.1531,28.1923,28.0904,28.106,290000.0
2012-07-30 14:00:00,35.85,35.88,35.8,35.87,471200.0,28.106,28.1296,28.0668,28.1217,471200.0
2012-07-30 14:30:00,35.88,35.94,35.87,35.93,478400.0,28.1296,28.1766,28.1217,28.1688,478400.0
2012-07-30 15:00:00,35.93,35.93,35.85,35.92,860900.0,28.1688,28.1688,28.106,28.1609,860900.0
2012-07-30 15:30:00,35.93,35.96,35.87,35.92,2202400.0,28.1688,28.1923,28.1217,28.1609,2202400.0
2012-07-31 09:30:00,35.89,36.09,35.85,36.02,2157000.0,28.1374,28.2942,28.106,28.2393,2157000.0
2012-07-31 10:00:00,36.03,36.07,35.86,36.02,1844700.0,28.2472,28.2785,28.1139,28.2393,1844700.0
2012-07-31 10:30:00,36.01,36.06,35.96,35.98,546100.0,28.2315,28.2707,28.1923,28.208,546100.0
2012-07-31 11:00:00,35.98,36.06,35.95,36.02,945000.0,28.208,28.2707,28.1844,28.2393,945000.0
2012-07-31 11:30:00,36.02,36.02,35.97,36.0,278200.0,28.2393,28.2393,28.2001,28.2236,278200.0
2012-07-31 12:00:00,36.0,36.0,35.86,35.9,994500.0,28.2236,28.2236,28.1139,28.1452,994500.0
2012-07-31 12:30:00,35.89,35.92,35.83,35.86,525700.0,28.1374,28.1609,28.0904,28.1139,525700.0
2012-07-31 13:00:00,35.85,35.93,35.84,35.91,510200.0,28.106,28.1688,28.0982,28.1531,510200.0
2012-07-31 13:30:00,35.92,35.93,35.87,35.88,319200.0,28.1609,28.1688,28.1217,28.1296,319200.0
2012-07-31 14:00:00,35.87,35.98,35.86,35.97,475500.0,28.1217,28.208,28.1139,28.2001,475500.0
2012-07-31 14:30:00,35.97,35.99,35.91,35.92,717900.0,28.2001,28.2158,28.1531,28.1609,717900.0
2012-07-31 15:00:00,35.91,35.92,35.87,35.91,598500.0,28.1531,28.1609,28.1217,28.1531,598500.0
2012-07-31 15:30:00,35.9,35.93,35.8,35.8,2483100.0,28.1452,28.1688,28.0668,28.0668,2483100.0
2012-08-01 09:30:00,35.99,36.05,35.85,35.86,1129500.0,28.2158,28.2628,28.106,28.1139,1129500.0
2012-08-01 10:00:00,35.85,35.88,35.78,35.8,1303500.0,28.106,28.1296,28.0512,28.0668,1303500.0
2012-08-01 10:30:00,35.81,35.89,35.76,35.84,1210300.0,28.0747,28.1374,28.0355,28.0982,1210300.0
2012-08-01 11:00:00,35.84,35.85,35.73,35.77,651000.0,28.0982,28.106,28.012,28.0433,651000.0
2012-08-01 11:30:00,35.77,35.83,35.76,35.83,771900.0,28.0433,28.0904,28.0355,28.0904,771900.0
2012-08-01 12:00:00,35.83,35.85,35.81,35.82,384100.0,28.0904,28.106,28.0747,28.0825,384100.0
2012-08-01 12:30:00,35.82,35.86,35.81,35.82,276900.0,28.0825,28.1139,28.0747,28.0825,276900.0
2012-08-01 13:00:00,35.82,35.87,35.8,35.8,326000.0,28.0825,28.1217,28.0668,28.0668,326000.0
2012-08-01 13:30:00,35.8,35.85,35.75,35.76,899700.0,28.0668,28.106,28.0276,28.0355,899700.0
2012-08-01 14:00:00,35.76,35.8,35.55,35.73,2906200.0,28.0355,28.0668,27.8708,28.012,2906200.0
2012-08-01 14:30:00,35.74,35.74,35.58,35.67,1163700.0,28.0198,28.0198,27.8944,27.9649,1163700.0
2012-08-01 15:00:00,35.67,35.77,35.63,35.75,1272300.0,27.9649,28.0433,27.9336,28.0276,1272300.0
2012-08-01 15:30:00,35.75,35.75,35.56,35.58,3946500.0,28.0276,28.0276,27.8787,27.8944,3946500.0
2012-08-02 09:30:00,35.44,35.45,35.04,35.44,3285200.0,27.7846,27.7925,27.471,27.7846,3285200.0
2012-08-02 10:00:00,35.44,35.59,35.37,35.58,1393800.0,27.7846,27.9022,27.7297,27.8944,1393800.0
2012-08-02 10:30:00,35.56,35.57,35.34,35.35,929900.0,27.8787,27.8865,27.7062,27.7141,929900.0
2012-08-02 11:00:00,35.35,35.38,35.22,35.34,1192600.0,27.7141,27.7376,27.6121,27.7062,1192600.0
2012-08-02 11:30:00,35.33,35.33,35.12,35.19,790300.0,27.6984,27.6984,27.5337,27.5886,790300.0
2012-08-02 12:00:00,35.19,35.22,35.15,35.15,331600.0,27.5886,27.6121,27.5573,27.5573,331600.0
2012-08-02 12:30:00,35.15,35.19,35.0,35.18,594800.0,27.5573,27.5886,27.4397,27.5808,594800.0
2012-08-02 13:00:00,35.19,35.21,35.12,35.14,687000.0,27.5886,27.6043,27.5337,27.5494,687000.0
2012-08-02 13:30:00,35.14,35.19,35.1,35.13,1304400.0,27.5494,27.5886,27.5181,27.5416,1304400.0
2012-08-02 14:00:00,35.13,35.18,35.05,35.15,973500.0,27.5416,27.5808,27.4789,27.5573,973500.0
2012-08-02 14:30:00,35.14,35.32,35.14,35.22,1883200.0,27.5494,27.6905,27.5494,27.6121,1883200.0
2012-08-02 15:00:00,35.23,35.34,35.23,35.29,932000.0,27.62,27.7062,27.62,27.667,932000.0
2012-08-02 15:30:00,35.29,35.42,35.27,35.4,2427700.0,27.667,27.7689,27.6513,27.7533,2427700.0
2012-08-03 09:30:00,35.84,36.16,35.83,36.12,3151100.0,28.0982,28.3491,28.0904,28.3177,3151100.0
2012-08-03 10:00:00,36.12,36.26,36.12,36.21,1577800.0,28.3177,28.4275,28.3177,28.3883,1577800.0
2012-08-03 10:30:00,36.22,36.22,36.11,36.18,1338400.0,28.3961,28.3961,28.3099,28.3648,1338400.0
2012-08-03 11:00:00,36.18,36.26,36.13,36.21,1872600.0,28.3648,28.4275,28.3256,28.3883,1872600.0
2012-08-03 11:30:00,36.21,36.29,36.21,36.29,1192500.0,28.3883,28.451,28.3883,28.451,1192500.0
2012-08-03 12:00:00,36.29,36.32,36.25,36.29,745800.0,28.451,28.4745,28.4196,28.451,745800.0
2012-08-03 12:30:00,36.29,36.3,36.22,36.22,251300.0,28.451,28.4588,28.3961,28.3961,251300.0
2012-08-03 13:00:00,36.22,36.27,36.2,36.2,792000.0,28.3961,28.4353,28.3804,28.3804,792000.0
2012-08-03 13:30:00,36.2,36.22,36.19,36.2,151200.0,28.3804,28.3961,28.3726,28.3804,151200.0
2012-08-03 14:00:00,36.2,36.26,36.2,36.24,885800.0,28.3804,28.4275,28.3804,28.4118,885800.0
2012-08-03 14:30:00,36.23,36.25,36.2,36.22,398900.0,28.404,28.4196,28.3804,28.3961,398900.0
2012-08-03 15:00:00,36.22,36.26,36.18,36.19,380700.0,28.3961,28.4275,28.3648,28.3726,380700.0
2012-08-03 15:30:00,36.19,36.22,36.1,36.18,3654200.0,28.3726,28.3961,28.302,28.3648,3654200.0
2012-08-06 09:30:00,36.32,36.41,36.26,36.28,1272100.0,28.4745,28.5451,28.4275,28.4432,1272100.0
2012-08-06 10:00:00,36.28,36.47,36.28,36.42,3071200.0,28.4432,28.5921,28.4432,28.5529,3071200.0
2012-08-06 10:30:00,36.43,36.46,36.33,36.35,821700.0,28.5608,28.5843,28.4824,28.498,821700.0
2012-08-06 11:00:00,36.35,36.39,36.27,36.27,732800.0,28.498,28.5294,28.4353,28.4353,732800.0
2012-08-06 11:30:00,36.28,36.32,36.25,36.31,373200.0,28.4432,28.4745,28.4196,28.4667,373200.0
2012-08-06 12:00:00,36.31,36.31,36.26,36.27,545500.0,28.4667,28.4667,28.4275,28.4353,545500.0
2012-08-06 12:30:00,36.28,36.35,36.27,36.33,536800.0,28.4432,28.498,28.4353,28.4824,536800.0
2012-08-06 13:00:00,36.34,36.36,36.31,36.35,273700.0,28.4902,28.5059,28.4667,28.498,273700.0
2012-08-06 13:30:00,36.35,36.36,36.28,36.32,638500.0,28.498,28.5059,28.4432,28.4745,638500.0
2012-08-06 14:00:00,36.32,36.33,36.29,36.32,559300.0,28.4745,28.4824,28.451,28.4745,559300.0
2012-08-06 14:30:00,36.32,36.34,36.3,36.31,295000.0,28.4745,28.4902,28.4588,28.4667,295000.0
2012-08-06 15:00:00,36.32,36.34,36.29,36.31,764500.0,28.4745,28.4902,28.451,28.4667,764500.0
2012-08-06 15:30:00,36.32,36.33,36.17,36.18,3106400.0,28.4745,28.4824,28.3569,28.3648,3106400.0
2012-08-07 09:30:00,36.31,36.56,36.31,36.53,2177100.0,28.4667,28.6627,28.4667,28.6392,2177100.0
2012-08-07 10:00:00,36.54,36.58,36.51,36.55,1032300.0,28.647,28.6784,28.6235,28.6548,1032300.0
2012-08-07 10:30:00,36.55,36.62,36.55,36.61,532200.0,28.6548,28.7097,28.6548,28.7019,532200.0
2012-08-07 11:00:00,36.62,36.65,36.54,36.64,3658800.0,28.7097,28.7332,28.647,28.7254,3658800.0
2012-08-07 11:30:00,36.64,36.68,36.62,36.67,1208200.0,28.7254,28.7568,28.7097,28.7489,1208200.0
2012-08-07 12:00:00,36.66,36.68,36.65,36.68,310500.0,28.7411,28.7568,28.7332,28.7568,310500.0
2012-08-07 12:30:00,36.68,36.7,36.66,36.68,353000.0,28.7568,28.7724,28.7411,28.7568,353000.0
2012-08-07 13:00:00,36.68,36.68,36.66,36.66,449000.0,28.7568,28.7568,28.7411,28.7411,449000.0
2012-08-07 13:30:00,36.66,36.68,36.65,36.67,281400.0,28.7411,28.7568,28.7332,28.7489,281400.0
2012-08-07 14:00:00,36.66,36.67,36.61,36.62,865300.0,28.7411,28.7489,28.7019,28.7097,865300.0
2012-08-07 14:30:00,36.62,36.65,36.59,36.6,484600.0,28.7097,28.7332,28.6862,28.694,484600.0
2012-08-07 15:00:00,36.6,36.61,36.52,36.59,1411200.0,28.694,28.7019,28.6313,28.6862,1411200.0
2012-08-07 15:30:00,36.59,36.61,36.5,36.52,3130200.0,28.6862,28.7019,28.6156,28.6313,3130200.0
2012-08-08 09:30:00,36.39,36.51,36.36,36.4,1206200.0,28.5294,28.6235,28.5059,28.5372,1206200.0
2012-08-08 10:00:00,36.41,36.43,36.37,36.38,795400.0,28.5451,28.5608,28.5137,28.5216,795400.0
2012-08-08 10:30:00,36.39,36.39,36.3,36.34,666700.0,28.5294,28.5294,28.4588,28.4902,666700.0
2012-08-08 11:00:00,36.35,36.5,36.34,36.48,759200.0,28.498,28.6156,28.4902,28.6,759200.0
2012-08-08 11:30:00,36.48,36.52,36.42,36.42,1182400.0,28.6,28.6313,28.5529,28.5529,1182400.0
2012-08-08 12:00:00,36.42,36.47,36.42,36.44,229300.0,28.5529,28.5921,28.5529,28.5686,229300.0
2012-08-08 12:30:00,36.43,36.45,36.37,36.44,328400.0,28.5608,28.5764,28.5137,28.5686,328400.0
2012-08-08 13:00:00,36.44,36.5,36.43,36.47,436500.0,28.5686,28.6156,28.5608,28.5921,436500.0
2012-08-08 13:30:00,36.47,36.5,36.44,36.47,250700.0,28.5921,28.6156,28.5686,28.5921,250700.0
2012-08-08 14:00:00,36.48,36.49,36.4,36.44,710500.0,28.6,28.6078,28.5372,28.5686,710500.0
2012-08-08 14:30:00,36.43,36.47,36.41,36.43,555500.0,28.5608,28.5921,28.5451,28.5608,555500.0
2012-08-08 15:00:00,36.44,36.52,36.43,36.49,386100.0,28.5686,28.6313,28.5608,28.6078,386100.0
2012-08-08 15:30:00,36.49,36.53,36.45,36.49,2211800.0,28.6078,28.6392,28.5764,28.6078,2211800.0
2012-08-09 09:30:00,36.46,36.53,36.38,36.47,648300.0,28.5843,28.6392,28.5216,28.5921,648300.0
2012-08-09 10:00:00,36.47,36.56,36.45,36.46,3540700.0,28.5921,28.6627,28.5764,28.5843,3540700.0
2012-08-09 10:30:00,36.47,36.59,36.46,36.54,1955500.0,28.5921,28.6862,28.5843,28.647,1955500.0
2012-08-09 11:00:00,36.55,36.57,36.5,36.52,1122000.0,28.6548,28.6705,28.6156,28.6313,1122000.0
2012-08-09 11:30:00,36.52,36.54,36.37,36.4,1050600.0,28.6313,28.647,28.5137,28.5372,1050600.0
2012-08-09 12:00:00,36.4,36.44,36.38,36.42,316600.0,28.5372,28.5686,28.5216,28.5529,316600.0
2012-08-09 12:30:00,36.43,36.53,36.41,36.53,359900.0,28.5608,28.6392,28.5451,28.6392,359900.0
2012-08-09 13:00:00,36.53,36.55,36.46,36.48,425500.0,28.6392,28.6548,28.5843,28.6,425500.0
2012-08-09 13:30:00,36.49,36.5,36.45,36.45,179200.0,28.6078,28.6156,28.5764,28.5764,179200.0
2012-08-09 14:00:00,36.46,36.48,36.44,36.47,133800.0,28.5843,28.6,28.5686,28.5921,133800.0
2012-08-09 14:30:00,36.48,36.54,36.48,36.51,380000.0,28.6,28.647,28.6,28.6235,380000.0
2012-08-09 15:00:00,36.51,36.54,36.47,36.52,489600.0,28.6235,28.647,28.5921,28.6313,489600.0
2012-08-09 15:30:00,36.52,36.55,36.47,36.51,1965100.0,28.6313,28.6548,28.5921,28.6235,1965100.0
2012-08-10 09:30:00,36.37,36.44,36.28,36.36,1180900.0,28.5137,28.5686,28.4432,28.5059,1180900.0
2012-08-10 10:00:00,36.36,36.49,36.34,36.45,1593600.0,28.5059,28.6078,28.4902,28.5764,1593600.0
2012-08-10 10:30:00,36.45,36.51,36.45,36.47,925600.0,28.5764,28.6235,28.5764,28.5921,925600.0
2012-08-10 11:00:00,36.48,36.5,36.36,36.49,1363100.0,28.6,28.6156,28.5059,28.6078,1363100.0
2012-08-10 11:30:00,36.49,36.54,36.46,36.52,359800.0,28.6078,28.647,28.5843,28.6313,359800.0
2012-08-10 12:00:00,36.52,36.54,36.48,36.53,339400.0,28.6313,28.647,28.6,28.6392,339400.0
2012-08-10 12:30:00,36.53,36.54,36.48,36.48,168600.0,28.6392,28.647,28.6,28.6,168600.0
2012-08-10 13:00:00,36.49,36.5,36.44,36.49,408900.0,28.6078,28.6156,28.5686,28.6078,408900.0
2012-08-10 13:30:00,36.49,36.58,36.49,36.56,560800.0,28.6078,28.6784,28.6078,28.6627,560800.0
2012-08-10 14:00:00,36.56,36.57,36.52,36.55,267900.0,28.6627,28.6705,28.6313,28.6548,267900.0
2012-08-10 14:30:00,36.55,36.57,36.53,36.55,101800.0,28.6548,28.6705,28.6392,28.6548,101800.0
2012-08-10 15:00:00,36.55,36.61,36.54,36.6,296600.0,28.6548,28.7019,28.647,28.694,296600.0
2012-08-10 15:30:00,36.59,36.7,36.58,36.66,1742600.0,28.6862,28.7724,28.6784,28.7411,1742600.0
2012-08-13 09:30:00,36.61,36.64,36.52,36.6,549000.0,28.7019,28.7254,28.6313,28.694,549000.0
2012-08-13 10:00:00,36.61,36.64,36.45,36.49,650800.0,28.7019,28.7254,28.5764,28.6078,650800.0
2012-08-13 10:30:00,36.48,36.48,36.41,36.43,490600.0,28.6,28.6,28.5451,28.5608,490600.0
2012-08-13 11:00:00,36.42,36.45,36.35,36.43,1531400.0,28.5529,28.5764,28.498,28.5608,1531400.0
2012-08-13 11:30:00,36.42,36.45,36.4,36.4,187500.0,28.5529,28.5764,28.5372,28.5372,187500.0
2012-08-13 12:00:00,36.4,36.42,36.36,36.4,286500.0,28.5372,28.5529,28.5059,28.5372,286500.0
2012-08-13 12:30:00,36.4,36.46,36.36,36.46,474500.0,28.5372,28.5843,28.5059,28.5843,474500.0
2012-08-13 13:00:00,36.46,36.47,36.42,36.44,792500.0,28.5843,28.5921,28.5529,28.5686,792500.0
2012-08-13 13:30:00,36.43,36.49,36.41,36.45,854700.0,28.5608,28.6078,28.5451,28.5764,854700.0
2012-08-13 14:00:00,36.45,36.57,36.44,36.54,381100.0,28.5764,28.6705,28.5686,28.647,381100.0
2012-08-13 14:30:00,36.54,36.62,36.52,36.6,666800.0,28.647,28.7097,28.6313,28.694,666800.0
2012-08-13 15:00:00,36.6,36.61,36.52,36.53,794200.0,28.694,28.7019,28.6313,28.6392,794200.0
2012-08-13 15:30:00,36.53,36.61,36.52,36.61,2897100.0,28.6392,28.7019,28.6313,28.7019,2897100.0
2012-08-14 09:30:00,36.78,36.78,36.58,36.65,921700.0,28.8352,28.8352,28.6784,28.7332,921700.0
2012-08-14 10:00:00,36.65,36.71,36.6,36.64,693400.0,28.7332,28.7803,28.694,28.7254,693400.0
2012-08-14 10:30:00,36.64,36.68,36.59,36.63,532800.0,28.7254,28.7568,28.6862,28.7176,532800.0
2012-08-14 11:00:00,36.63,36.67,36.61,36.63,464700.0,28.7176,28.7489,28.7019,28.7176,464700.0
2012-08-14 11:30:00,36.62,36.69,36.62,36.67,249000.0,28.7097,28.7646,28.7097,28.7489,249000.0
2012-08-14 12:00:00,36.66,36.68,36.63,36.66,312000.0,28.7411,28.7568,28.7176,28.7411,312000.0
2012-08-14 12:30:00,36.66,36.68,36.57,36.61,498900.0,28.7411,28.7568,28.6705,28.7019,498900.0
2012-08-14 13:00:00,36.61,36.63,36.56,36.58,516300.0,28.7019,28.7176,28.6627,28.6784,516300.0
2012-08-14 13:30:00,36.57,36.6,36.56,36.58,217500.0,28.6705,28.694,28.6627,28.6784,217500.0
2012-08-14 14:00:00,36.58,36.62,36.58,36.6,616400.0,28.6784,28.7097,28.6784,28.694,616400.0
2012-08-14 14:30:00,36.61,36.65,36.58,36.65,638600.0,28.7019,28.7332,28.6784,28.7332,638600.0
2012-08-14 15:00:00,36.65,36.65,36.56,36.59,676800.0,28.7332,28.7332,28.6627,28.6862,676800.0
2012-08-14 15:30:00,36.59,36.59,36.46,36.55,2242700.0,28.6862,28.6862,28.5843,28.6548,2242700.0
2012-08-15 09:30:00,36.36,36.56,36.35,36.53,1161500.0,28.5059,28.6627,28.498,28.6392,1161500.0
2012-08-15 10:00:00,36.53,36.58,36.47,36.48,740000.0,28.6392,28.6784,28.5921,28.6,740000.0
2012-08-15 10:30:00,36.48,36.52,36.42,36.5,2122600.0,28.6,28.6313,28.5529,28.6156,2122600.0
2012-08-15 11:00:00,36.5,36.55,36.47,36.51,458500.0,28.6156,28.6548,28.5921,28.6235,458500.0
2012-08-15 11:30:00,36.51,36.58,36.5,36.58,364400.0,28.6235,28.6784,28.6156,28.6784,364400.0
2012-08-15 12:00:00,36.57,36.63,36.56,36.63,567100.0,28.6705,28.7176,28.6627,28.7176,567100.0
2012-08-15 12:30:00,36.63,36.65,36.59,36.63,290900.0,28.7176,28.7332,28.6862,28.7176,290900.0
2012-08-15 13:00:00,36.63,36.64,36.58,36.58,268000.0,28.7176,28.7254,28.6784,28.6784,268000.0
2012-08-15 13:30:00,36.59,36.6,36.56,36.58,604100.0,28.6862,28.694,28.6627,28.6784,604100.0
2012-08-15 14:00:00,36.58,36.62,36.56,36.61,426400.0,28.6784,28.7097,28.6627,28.7019,426400.0
2012-08-15 14:30:00,36.61,36.69,36.58,36.66,223900.0,28.7019,28.7646,28.6784,28.7411,223900.0
2012-08-15 15:00:00,36.66,36.67,36.6,36.63,521200.0,28.7411,28.7489,28.694,28.7176,521200.0
2012-08-15 15:30:00,36.63,36.63,36.58,36.61,1734600.0,28.7176,28.7176,28.6784,28.7019,1734600.0
2012-08-16 09:30:00,36.62,36.68,36.56,36.66,1034700.0,28.7097,28.7568,28.6627,28.7411,1034700.0
2012-08-16 10:00:00,36.66,36.72,36.61,36.7,1108100.0,28.7411,28.7881,28.7019,28.7724,1108100.0
2012-08-16 10:30:00,36.7,36.82,36.7,36.8,879900.0,28.7724,28.8665,28.7724,28.8508,879900.0
2012-08-16 11:00:00,36.8,36.84,36.77,36.82,413300.0,28.8508,28.8822,28.8273,28.8665,413300.0
2012-08-16 11:30:00,36.82,36.93,36.8,36.9,438700.0,28.8665,28.9528,28.8508,28.9292,438700.0
2012-08-16 12:00:00,36.91,36.94,36.89,36.9,251500.0,28.9371,28.9606,28.9214,28.9292,251500.0
2012-08-16 12:30:00,36.91,36.94,36.88,36.94,447200.0,28.9371,28.9606,28.9136,28.9606,447200.0
2012-08-16 13:00:00,36.93,36.95,36.92,36.95,298200.0,28.9528,28.9684,28.9449,28.9684,298200.0
2012-08-16 13:30:00,36.95,36.96,36.91,36.94,495100.0,28.9684,28.9763,28.9371,28.9606,495100.0
2012-08-16 14:00:00,36.94,37.0,36.93,36.99,326800.0,28.9606,29.0076,28.9528,28.9998,326800.0
2012-08-16 14:30:00,37.0,37.07,36.99,37.02,1974700.0,29.0076,29.0625,28.9998,29.0233,1974700.0
2012-08-16 15:00:00,37.02,37.06,37.0,37.05,897400.0,29.0233,29.0547,29.0076,29.0468,897400.0
2012-08-16 15:30:00,37.05,37.05,36.96,37.0,3500700.0,29.0468,29.0468,28.9763,29.0076,3500700.0
2012-08-17 09:30:00,37.01,37.12,37.0,37.09,1360500.0,29.0155,29.1017,29.0076,29.0782,1360500.0
2012-08-17 10:00:00,37.09,37.11,37.03,37.05,865400.0,29.0782,29.0939,29.0312,29.0468,865400.0
2012-08-17 10:30:00,37.05,37.08,37.01,37.05,560100.0,29.0468,29.0704,29.0155,29.0468,560100.0
2012-08-17 11:00:00,37.05,37.08,37.02,37.07,555300.0,29.0468,29.0704,29.0233,29.0625,555300.0
2012-08-17 11:30:00,37.07,37.15,37.06,37.14,523200.0,29.0625,29.1252,29.0547,29.1174,523200.0
2012-08-17 12:00:00,37.14,37.14,37.11,37.11,655800.0,29.1174,29.1174,29.0939,29.0939,655800.0
2012-08-17 12:30:00,37.11,37.15,37.08,37.1,762900.0,29.0939,29.1252,29.0704,29.086,762900.0
2012-08-17 13:00:00,37.09,37.14,37.09,37.11,241700.0,29.0782,29.1174,29.0782,29.0939,241700.0
2012-08-17 13:30:00,37.11,37.13,37.09,37.1,104900.0,29.0939,29.1096,29.0782,29.086,104900.0
2012-08-17 14:00:00,37.11,37.12,37.07,37.11,481600.0,29.0939,29.1017,29.0625,29.0939,481600.0
2012-08-17 14:30:00,37.11,37.15,37.11,37.14,206000.0,29.0939,29.1252,29.0939,29.1174,206000.0
2012-08-17 15:00:00,37.14,37.17,37.12,37.16,775300.0,29.1174,29.1409,29.1017,29.1331,775300.0
2012-08-17 15:30:00,37.16,37.21,37.13,37.18,1567800.0,29.1331,29.1723,29.1096,29.1488,1567800.0
2012-08-20 09:30:00,37.08,37.17,37.03,37.05,812800.0,29.0704,29.1409,29.0312,29.0468,812800.0
2012-08-20 10:00:00,37.04,37.07,36.93,36.96,661600.0,29.039,29.0625,28.9528,28.9763,661600.0
2012-08-20 10:30:00,36.95,37.07,36.94,37.07,356000.0,28.9684,29.0625,28.9606,29.0625,356000.0
2012-08-20 11:00:00,37.06,37.08,37.01,37.01,234900.0,29.0547,29.0704,29.0155,29.0155,234900.0
2012-08-20 11:30:00,37.01,37.08,36.99,37.05,273000.0,29.0155,29.0704,28.9998,29.0468,273000.0
2012-08-20 12:00:00,37.06,37.09,37.05,37.06,177300.0,29.0547,29.0782,29.0468,29.0547,177300.0
2012-08-20 12:30:00,37.07,37.07,37.03,37.04,211800.0,29.0625,29.0625,29.0312,29.039,211800.0
2012-08-20 13:00:00,37.03,37.07,37.03,37.05,144700.0,29.0312,29.0625,29.0312,29.0468,144700.0
2012-08-20 13:30:00,37.05,37.06,37.01,37.05,229700.0,29.0468,29.0547,29.0155,29.0468,229700.0
2012-08-20 14:00:00,37.06,37.11,37.03,37.1,169000.0,29.0547,29.0939,29.0312,29.086,169000.0
2012-08-20 14:30:00,37.11,37.13,37.07,37.09,697300.0,29.0939,29.1096,29.0625,29.0782,697300.0
2012-08-20 15:00:00,37.08,37.1,37.05,37.09,297500.0,29.0704,29.086,29.0468,29.0782,297500.0
2012-08-20 15:30:00,37.09,37.12,37.07,37.11,1784400.0,29.0782,29.1017,29.0625,29.0939,1784400.0
2012-08-21 09:30:00,37.23,37.3,37.18,37.28,626900.0,29.188,29.2428,29.1488,29.2272,626900.0
2012-08-21 10:00:00,37.28,37.36,37.28,37.35,819400.0,29.2272,29.2899,29.2272,29.282,819400.0
2012-08-21 10:30:00,37.35,37.39,37.35,37.37,408400.0,29.282,29.3134,29.282,29.2977,408400.0
2012-08-21 11:00:00,37.37,37.38,37.27,37.28,572100.0,29.2977,29.3056,29.2193,29.2272,572100.0
2012-08-21 11:30:00,37.28,37.29,37.22,37.23,373900.0,29.2272,29.235,29.1801,29.188,373900.0
2012-08-21 12:00:00,37.23,37.26,37.2,37.24,776900.0,29.188,29.2115,29.1644,29.1958,776900.0
2012-08-21 12:30:00,37.24,37.26,37.21,37.23,487700.0,29.1958,29.2115,29.1723,29.188,487700.0
2012-08-21 13:00:00,37.23,37.23,37.15,37.16,526900.0,29.188,29.188,29.1252,29.1331,526900.0
2012-08-21 13:30:00,37.16,37.17,37.08,37.15,1286000.0,29.1331,29.1409,29.0704,29.1252,1286000.0
2012-08-21 14:00:00,37.14,37.14,37.05,37.06,419900.0,29.1174,29.1174,29.0468,29.0547,419900.0
2012-08-21 14:30:00,37.07,37.08,37.03,37.07,424200.0,29.0625,29.0704,29.0312,29.0625,424200.0
2012-08-21 15:00:00,37.07,37.07,36.92,36.95,1295300.0,29.0625,29.0625,28.9449,28.9684,1295300.0
2012-08-21 15:30:00,36.95,37.01,36.94,37.01,1716000.0,28.9684,29.0155,28.9606,29.0155,1716000.0
2012-08-22 09:30:00,36.88,37.0,36.81,36.94,859700.0,28.9136,29.0076,28.8587,28.9606,859700.0
2012-08-22 10:00:00,36.94,36.96,36.83,36.88,505900.0,28.9606,28.9763,28.8744,28.9136,505900.0
2012-08-22 10:30:00,36.89,36.91,36.76,36.77,1145000.0,28.9214,28.9371,28.8195,28.8273,1145000.0
2012-08-22 11:00:00,36.76,36.83,36.73,36.77,303200.0,28.8195,28.8744,28.796,28.8273,303200.0
2012-08-22 11:30:00,36.76,36.8,36.73,36.8,723900.0,28.8195,28.8508,28.796,28.8508,723900.0
2012-08-22 12:00:00,36.8,36.82,36.74,36.75,425700.0,28.8508,28.8665,28.8038,28.8116,425700.0
2012-08-22 12:30:00,36.75,36.75,36.69,36.72,864700.0,28.8116,28.8116,28.7646,28.7881,864700.0
2012-08-22 13:00:00,36.72,36.76,36.69,36.74,224100.0,28.7881,28.8195,28.7646,28.8038,224100.0
2012-08-22 13:30:00,36.75,36.77,36.7,36.74,232200.0,28.8116,28.8273,28.7724,28.8038,232200.0
2012-08-22 14:00:00,36.74,36.89,36.73,36.79,1642900.0,28.8038,28.9214,28.796,28.843,1642900.0
2012-08-22 14:30:00,36.79,36.94,36.77,36.93,759300.0,28.843,28.9606,28.8273,28.9528,759300.0
2012-08-22 15:00:00,36.92,36.96,36.84,36.88,1384900.0,28.9449,28.9763,28.8822,28.9136,1384900.0
2012-08-22 15:30:00,36.87,36.9,36.83,36.84,1754000.0,28.9057,28.9292,28.8744,28.8822,1754000.0
2012-08-23 09:30:00,36.79,36.79,36.58,36.59,929500.0,28.843,28.843,28.6784,28.6862,929500.0
2012-08-23 10:00:00,36.59,36.66,36.51,36.62,1442900.0,28.6862,28.7411,28.6235,28.7097,1442900.0
2012-08-23 10:30:00,36.61,36.72,36.59,36.67,892200.0,28.7019,28.7881,28.6862,28.7489,892200.0
2012-08-23 11:00:00,36.67,36.7,36.61,36.69,430000.0,28.7489,28.7724,28.7019,28.7646,430000.0
2012-08-23 11:30:00,36.69,36.69,36.59,36.62,482700.0,28.7646,28.7646,28.6862,28.7097,482700.0
2012-08-23 12:00:00,36.62,36.63,36.53,36.57,538000.0,28.7097,28.7176,28.6392,28.6705,538000.0
2012-08-23 12:30:00,36.57,36.62,36.53,36.55,578300.0,28.6705,28.7097,28.6392,28.6548,578300.0
2012-08-23 13:00:00,36.55,36.57,36.46,36.48,1214200.0,28.6548,28.6705,28.5843,28.6,1214200.0
2012-08-23 13:30:00,36.48,36.57,36.46,36.54,594000.0,28.6,28.6705,28.5843,28.647,594000.0
2012-08-23 14:00:00,36.55,36.57,36.51,36.53,530400.0,28.6548,28.6705,28.6235,28.6392,530400.0
2012-08-23 14:30:00,36.53,36.62,36.52,36.55,441400.0,28.6392,28.7097,28.6313,28.6548,441400.0
2012-08-23 15:00:00,36.55,36.62,36.51,36.58,1195400.0,28.6548,28.7097,28.6235,28.6784,1195400.0
2012-08-23 15:30:00,36.57,36.61,36.52,36.55,2260600.0,28.6705,28.7019,28.6313,28.6548,2260600.0
2012-08-24 09:30:00,36.41,36.51,36.41,36.41,877700.0,28.5451,28.6235,28.5451,28.5451,877700.0
2012-08-24 10:00:00,36.41,36.48,36.41,36.44,543800.0,28.5451,28.6,28.5451,28.5686,543800.0
2012-08-24 10:30:00,36.44,36.59,36.43,36.55,805000.0,28.5686,28.6862,28.5608,28.6548,805000.0
2012-08-24 11:00:00,36.55,36.79,36.55,36.72,1434500.0,28.6548,28.843,28.6548,28.7881,1434500.0
2012-08-24 11:30:00,36.73,36.77,36.66,36.66,578400.0,28.796,28.8273,28.7411,28.7411,578400.0
2012-08-24 12:00:00,36.66,36.72,36.65,36.72,300700.0,28.7411,28.7881,28.7332,28.7881,300700.0
2012-08-24 12:30:00,36.72,36.75,36.7,36.73,233400.0,28.7881,28.8116,28.7724,28.796,233400.0
2012-08-24 13:00:00,36.73,36.73,36.7,36.7,143100.0,28.796,28.796,28.7724,28.7724,143100.0
2012-08-24 13:30:00,36.7,36.8,36.7,36.76,262600.0,28.7724,28.8508,28.7724,28.8195,262600.0
2012-08-24 14:00:00,36.75,36.76,36.72,36.73,169300.0,28.8116,28.8195,28.7881,28.796,169300.0
2012-08-24 14:30:00,36.73,36.74,36.69,36.69,259300.0,28.796,28.8038,28.7646,28.7646,259300.0
2012-08-24 15:00:00,36.69,36.74,36.68,36.73,440300.0,28.7646,28.8038,28.7568,28.796,440300.0
2012-08-24 15:30:00,36.74,36.8,36.69,36.72,1949700.0,28.8038,28.8508,28.7646,28.7881,1949700.0
2012-08-27 09:30:00,36.78,36.83,36.6,36.62,797600.0,28.8352,28.8744,28.694,28.7097,797600.0
2012-08-27 10:00:00,36.61,36.7,36.59,36.69,420600.0,28.7019,28.7724,28.6862,28.7646,420600.0
2012-08-27 10:30:00,36.69,36.7,36.61,36.64,184100.0,28.7646,28.7724,28.7019,28.7254,184100.0
2012-08-27 11:00:00,36.64,36.77,36.63,36.75,312800.0,28.7254,28.8273,28.7176,28.8116,312800.0
2012-08-27 11:30:00,36.76,36.78,36.71,36.72,272800.0,28.8195,28.8352,28.7803,28.7881,272800.0
2012-08-27 12:00:00,36.71,36.76,36.69,36.72,328500.0,28.7803,28.8195,28.7646,28.7881,328500.0
2012-08-27 12:30:00,36.72,36.75,36.7,36.73,108700.0,28.7881,28.8116,28.7724,28.796,108700.0
2012-08-27 13:00:00,36.73,36.75,36.71,36.74,150100.0,28.796,28.8116,28.7803,28.8038,150100.0
2012-08-27 13:30:00,36.74,36.74,36.67,36.69,266300.0,28.8038,28.8038,28.7489,28.7646,266300.0
2012-08-27 14:00:00,36.69,36.72,36.66,36.72,184400.0,28.7646,28.7881,28.7411,28.7881,184400.0
2012-08-27 14:30:00,36.72,36.76,36.71,36.73,209700.0,28.7881,28.8195,28.7803,28.796,209700.0
2012-08-27 15:00:00,36.73,36.73,36.67,36.69,393600.0,28.796,28.796,28.7489,28.7646,393600.0
2012-08-27 15:30:00,36.68,36.69,36.57,36.6,1224500.0,28.7568,28.7646,28.6705,28.694,1224500.0
2012-08-28 09:30:00,36.56,36.6,36.46,36.5,687500.0,28.6627,28.694,28.5843,28.6156,687500.0
2012-08-28 10:00:00,36.5,36.64,36.45,36.61,863700.0,28.6156,28.7254,28.5764,28.7019,863700.0
2012-08-28 10:30:00,36.61,36.65,36.51,36.52,265000.0,28.7019,28.7332,28.6235,28.6313,265000.0
2012-08-28 11:00:00,36.51,36.53,36.46,36.5,571600.0,28.6235,28.6392,28.5843,28.6156,571600.0
2012-08-28 11:30:00,36.49,36.54,36.47,36.54,290300.0,28.6078,28.647,28.5921,28.647,290300.0
2012-08-28 12:00:00,36.54,36.59,36.54,36.55,226900.0,28.647,28.6862,28.647,28.6548,226900.0
2012-08-28 12:30:00,36.55,36.58,36.53,36.58,156600.0,28.6548,28.6784,28.6392,28.6784,156600.0
2012-08-28 13:00:00,36.58,36.58,36.49,36.51,143100.0,28.6784,28.6784,28.6078,28.6235,143100.0
2012-08-28 13:30:00,36.51,36.55,36.49,36.52,361800.0,28.6235,28.6548,28.6078,28.6313,361800.0
2012-08-28 14:00:00,36.51,36.58,36.51,36.57,247900.0,28.6235,28.6784,28.6235,28.6705,247900.0
2012-08-28 14:30:00,36.58,36.58,36.51,36.54,312000.0,28.6784,28.6784,28.6235,28.647,312000.0
2012-08-28 15:00:00,36.55,36.6,36.49,36.5,593100.0,28.6548,28.694,28.6078,28.6156,593100.0
2012-08-28 15:30:00,36.51,36.53,36.45,36.47,2095300.0,28.6235,28.6392,28.5764,28.5921,2095300.0
2012-08-29 09:30:00,36.46,36.53,36.4,36.42,716900.0,28.5843,28.6392,28.5372,28.5529,716900.0
2012-08-29 10:00:00,36.41,36.5,36.41,36.48,870300.0,28.5451,28.6156,28.5451,28.6,870300.0
2012-08-29 10:30:00,36.48,36.48,36.32,36.35,1026100.0,28.6,28.6,28.4745,28.498,1026100.0
2012-08-29 11:00:00,36.36,36.38,36.33,36.37,479000.0,28.5059,28.5216,28.4824,28.5137,479000.0
2012-08-29 11:30:00,36.38,36.47,36.37,36.43,520600.0,28.5216,28.5921,28.5137,28.5608,520600.0
2012-08-29 12:00:00,36.43,36.46,36.43,36.46,214300.0,28.5608,28.5843,28.5608,28.5843,214300.0
2012-08-29 12:30:00,36.45,36.5,36.44,36.47,307400.0,28.5764,28.6156,28.5686,28.5921,307400.0
2012-08-29 13:00:00,36.47,36.55,36.47,36.52,513500.0,28.5921,28.6548,28.5921,28.6313,513500.0
2012-08-29 13:30:00,36.53,36.59,36.51,36.55,408600.0,28.6392,28.6862,28.6235,28.6548,408600.0
2012-08-29 14:00:00,36.55,36.59,36.52,36.59,178000.0,28.6548,28.6862,28.6313,28.6862,178000.0
2012-08-29 14:30:00,36.59,36.59,36.51,36.52,743200.0,28.6862,28.6862,28.6235,28.6313,743200.0
2012-08-29 15:00:00,36.52,36.55,36.49,36.54,295800.0,28.6313,28.6548,28.6078,28.647,295800.0
2012-08-29 15:30:00,36.54,36.54,36.47,36.49,1439500.0,28.647,28.647,28.5921,28.6078,1439500.0
2012-08-30 09:30:00,36.32,36.34,36.22,36.24,569900.0,28.4745,28.4902,28.3961,28.4118,569900.0
2012-08-30 10:00:00,36.24,36.26,36.14,36.15,555300.0,28.4118,28.4275,28.3334,28.3412,555300.0
2012-08-30 10:30:00,36.14,36.16,36.05,36.12,875500.0,28.3334,28.3491,28.2628,28.3177,875500.0
2012-08-30 11:00:00,36.12,36.2,36.1,36.19,576900.0,28.3177,28.3804,28.302,28.3726,576900.0
2012-08-30 11:30:00,36.19,36.2,36.16,36.17,342900.0,28.3726,28.3804,28.3491,28.3569,342900.0
2012-08-30 12:00:00,36.17,36.17,36.14,36.15,212300.0,28.3569,28.3569,28.3334,28.3412,212300.0
2012-08-30 12:30:00,36.14,36.21,36.14,36.2,223800.0,28.3334,28.3883,28.3334,28.3804,223800.0
2012-08-30 13:00:00,36.2,36.2,36.14,36.16,371900.0,28.3804,28.3804,28.3334,28.3491,371900.0
2012-08-30 13:30:00,36.17,36.19,36.16,36.18,212300.0,28.3569,28.3726,28.3491,28.3648,212300.0
2012-08-30 14:00:00,36.19,36.23,36.18,36.19,416500.0,28.3726,28.404,28.3648,28.3726,416500.0
2012-08-30 14:30:00,36.2,36.23,36.18,36.22,589600.0,28.3804,28.404,28.3648,28.3961,589600.0
2012-08-30 15:00:00,36.22,36.24,36.2,36.22,928900.0,28.3961,28.4118,28.3804,28.3961,928900.0
2012-08-30 15:30:00,36.22,36.27,36.14,36.15,2329900.0,28.3961,28.4353,28.3334,28.3412,2329900.0
2012-08-31 09:30:00,36.38,36.47,36.37,36.41,1190100.0,28.5216,28.5921,28.5137,28.5451,1190100.0
2012-08-31 10:00:00,36.4,36.47,36.13,36.39,2043500.0,28.5372,28.5921,28.3256,28.5294,2043500.0
2012-08-31 10:30:00,36.4,36.51,36.33,36.48,577800.0,28.5372,28.6235,28.4824,28.6,577800.0
2012-08-31 11:00:00,36.48,36.53,36.45,36.45,374500.0,28.6,28.6392,28.5764,28.5764,374500.0
2012-08-31 11:30:00,36.45,36.47,36.43,36.43,423600.0,28.5764,28.5921,28.5608,28.5608,423600.0
2012-08-31 12:00:00,36.44,36.45,36.25,36.28,268400.0,28.5686,28.5764,28.4196,28.4432,268400.0
2012-08-31 12:30:00,36.27,36.32,36.25,36.31,124900.0,28.4353,28.4745,28.4196,28.4667,124900.0
2012-08-31 13:00:00,36.31,36.33,36.2,36.24,338300.0,28.4667,28.4824,28.3804,28.4118,338300.0
2012-08-31 13:30:00,36.24,36.34,36.24,36.31,140900.0,28.4118,28.4902,28.4118,28.4667,140900.0
2012-08-31 14:00:00,36.31,36.42,36.31,36.4,335500.0,28.4667,28.5529,28.4667,28.5372,335500.0
2012-08-31 14:30:00,36.41,36.41,36.35,36.37,286000.0,28.5451,28.5451,28.498,28.5137,286000.0
2012-08-31 15:00:00,36.36,36.37,36.26,36.31,646300.0,28.5059,28.5137,28.4275,28.4667,646300.0
2012-08-31 15:30:00,36.31,36.42,36.26,36.34,2302200.0,28.4667,28.5529,28.4275,28.4902,2302200.0
2012-09-04 09:30:00,36.24,36.32,36.03,36.07,1678300.0,28.4118,28.4745,28.2472,28.2785,1678300.0
2012-09-04 10:00:00,36.06,36.09,35.88,35.9,1875000.0,28.2707,28.2942,28.1296,28.1452,1875000.0
2012-09-04 10:30:00,35.9,35.91,35.82,35.85,1300800.0,28.1452,28.1531,28.0825,28.106,1300800.0
2012-09-04 11:00:00,35.85,35.91,35.84,35.91,1796900.0,28.106,28.1531,28.0982,28.1531,1796900.0
2012-09-04 11:30:00,35.91,35.92,35.85,35.87,912300.0,28.1531,28.1609,28.106,28.1217,912300.0
2012-09-04 12:00:00,35.87,35.89,35.85,35.88,257300.0,28.1217,28.1374,28.106,28.1296,257300.0
2012-09-04 12:30:00,35.88,35.92,35.86,35.9,596700.0,28.1296,28.1609,28.1139,28.1452,596700.0
2012-09-04 13:00:00,35.9,35.93,35.89,35.91,1638700.0,28.1452,28.1688,28.1374,28.1531,1638700.0
2012-09-04 13:30:00,35.92,35.93,35.88,35.9,473600.0,28.1609,28.1688,28.1296,28.1452,473600.0
2012-09-04 14:00:00,35.9,36.04,35.88,36.03,1072900.0,28.1452,28.255,28.1296,28.2472,1072900.0
2012-09-04 14:30:00,36.04,36.22,36.04,36.12,864000.0,28.255,28.3961,28.255,28.3177,864000.0
2012-09-04 15:00:00,36.12,36.15,36.1,36.15,440000.0,28.3177,28.3412,28.302,28.3412,440000.0
2012-09-04 15:30:00,36.15,36.15,36.0,36.0,2915800.0,28.3412,28.3412,28.2236,28.2236,2915800.0
2012-09-05 09:30:00,35.99,36.0,35.79,35.91,1398800.0,28.2158,28.2236,28.059,28.1531,1398800.0
2012-09-05 10:00:00,35.91,36.04,35.88,36.03,1403800.0,28.1531,28.255,28.1296,28.2472,1403800.0
2012-09-05 10:30:00,36.03,36.06,35.87,35.88,1301100.0,28.2472,28.2707,28.1217,28.1296,1301100.0
2012-09-05 11:00:00,35.87,35.95,35.85,35.95,801200.0,28.1217,28.1844,28.106,28.1844,801200.0
2012-09-05 11:30:00,35.94,36.0,35.93,35.94,730600.0,28.1766,28.2236,28.1688,28.1766,730600.0
2012-09-05 12:00:00,35.94,35.98,35.92,35.96,588000.0,28.1766,28.208,28.1609,28.1923,588000.0
2012-09-05 12:30:00,35.96,35.96,35.92,35.93,205200.0,28.1923,28.1923,28.1609,28.1688,205200.0
2012-09-05 13:00:00,35.92,35.93,35.89,35.89,245900.0,28.1609,28.1688,28.1374,28.1374,245900.0
2012-09-05 13:30:00,35.88,35.89,35.75,35.82,690700.0,28.1296,28.1374,28.0276,28.0825,690700.0
2012-09-05 14:00:00,35.82,35.84,35.79,35.83,596600.0,28.0825,28.0982,28.059,28.0904,596600.0
2012-09-05 14:30:00,35.83,35.89,35.82,35.86,531100.0,28.0904,28.1374,28.0825,28.1139,531100.0
2012-09-05 15:00:00,35.86,35.87,35.82,35.86,676900.0,28.1139,28.1217,28.0825,28.1139,676900.0
2012-09-05 15:30:00,35.85,35.89,35.83,35.86,2158600.0,28.106,28.1374,28.0904,28.1139,2158600.0
2012-09-06 09:30:00,36.08,36.39,36.08,36.3,2695500.0,28.2864,28.5294,28.2864,28.4588,2695500.0
2012-09-06 10:00:00,36.29,36.45,36.29,36.45,1201600.0,28.451,28.5764,28.451,28.5764,1201600.0
2012-09-06 10:30:00,36.45,36.63,36.45,36.62,919600.0,28.5764,28.7176,28.5764,28.7097,919600.0
2012-09-06 11:00:00,36.62,36.64,36.55,36.57,1028200.0,28.7097,28.7254,28.6548,28.6705,1028200.0
2012-09-06 11:30:00,36.57,36.64,36.57,36.61,433900.0,28.6705,28.7254,28.6705,28.7019,433900.0
2012-09-06 12:00:00,36.62,36.66,36.6,36.61,755500.0,28.7097,28.7411,28.694,28.7019,755500.0
2012-09-06 12:30:00,36.61,36.65,36.6,36.63,366200.0,28.7019,28.7332,28.694,28.7176,366200.0
2012-09-06 13:00:00,36.64,36.64,36.57,36.59,204300.0,28.7254,28.7254,28.6705,28.6862,204300.0
2012-09-06 13:30:00,36.59,36.64,36.58,36.63,511000.0,28.6862,28.7254,28.6784,28.7176,511000.0
2012-09-06 14:00:00,36.63,36.66,36.6,36.64,768400.0,28.7176,28.7411,28.694,28.7254,768400.0
2012-09-06 14:30:00,36.64,36.66,36.61,36.62,303500.0,28.7254,28.7411,28.7019,28.7097,303500.0
2012-09-06 15:00:00,36.62,36.63,36.56,36.61,1120800.0,28.7097,28.7176,28.6627,28.7019,1120800.0
2012-09-06 15:30:00,36.61,36.69,36.61,36.69,1713700.0,28.7019,28.7646,28.7019,28.7646,1713700.0
2012-09-07 09:30:00,36.8,37.03,36.79,36.95,1189800.0,28.8508,29.0312,28.843,28.9684,1189800.0
2012-09-07 10:00:00,36.95,37.01,36.9,36.99,905500.0,28.9684,29.0155,28.9292,28.9998,905500.0
2012-09-07 10:30:00,36.98,37.04,36.95,37.01,847200.0,28.992,29.039,28.9684,29.0155,847200.0
2012-09-07 11:00:00,37.01,37.02,36.95,37.0,859200.0,29.0155,29.0233,28.9684,29.0076,859200.0
2012-09-07 11:30:00,37.0,37.01,36.95,36.98,416300.0,29.0076,29.0155,28.9684,28.992,416300.0
2012-09-07 12:00:00,36.98,36.99,36.95,36.95,282800.0,28.992,28.9998,28.9684,28.9684,282800.0
2012-09-07 12:30:00,36.96,37.0,36.95,36.98,144700.0,28.9763,29.0076,28.9684,28.992,144700.0
2012-09-07 13:00:00,36.99,36.99,36.95,36.95,339400.0,28.9998,28.9998,28.9684,28.9684,339400.0
2012-09-07 13:30:00,36.95,36.96,36.92,36.93,373500.0,28.9684,28.9763,28.9449,28.9528,373500.0
2012-09-07 14:00:00,36.93,36.96,36.91,36.95,456300.0,28.9528,28.9763,28.9371,28.9684,456300.0
2012-09-07 14:30:00,36.96,36.98,36.95,36.96,565200.0,28.9763,28.992,28.9684,28.9763,565200.0
2012-09-07 15:00:00,36.96,36.98,36.94,36.95,923900.0,28.9763,28.992,28.9606,28.9684,923900.0
2012-09-07 15:30:00,36.95,37.01,36.95,37.01,2189800.0,28.9684,29.0155,28.9684,29.0155,2189800.0
2012-09-10 09:30:00,36.89,36.97,36.78,36.88,948500.0,28.9214,28.9841,28.8352,28.9136,948500.0
2012-09-10 10:00:00,36.88,36.96,36.84,36.94,981600.0,28.9136,28.9763,28.8822,28.9606,981600.0
2012-09-10 10:30:00,36.93,36.97,36.9,36.94,605200.0,28.9528,28.9841,28.9292,28.9606,605200.0
2012-09-10 11:00:00,36.93,36.98,36.91,36.96,467500.0,28.9528,28.992,28.9371,28.9763,467500.0
2012-09-10 11:30:00,36.96,36.98,36.95,36.95,245900.0,28.9763,28.992,28.9684,28.9684,245900.0
2012-09-10 12:00:00,36.95,36.97,36.92,36.92,452600.0,28.9684,28.9841,28.9449,28.9449,452600.0
2012-09-10 12:30:00,36.92,36.94,36.9,36.93,346800.0,28.9449,28.9606,28.9292,28.9528,346800.0
2012-09-10 13:00:00,36.94,36.96,36.93,36.95,321600.0,28.9606,28.9763,28.9528,28.9684,321600.0
2012-09-10 13:30:00,36.95,36.96,36.88,36.89,497400.0,28.9684,28.9763,28.9136,28.9214,497400.0
2012-09-10 14:00:00,36.9,36.92,36.89,36.91,485600.0,28.9292,28.9449,28.9214,28.9371,485600.0
2012-09-10 14:30:00,36.91,36.92,36.87,36.88,490000.0,28.9371,28.9449,28.9057,28.9136,490000.0
2012-09-10 15:00:00,36.89,36.91,36.82,36.87,471200.0,28.9214,28.9371,28.8665,28.9057,471200.0
2012-09-10 15:30:00,36.86,36.87,36.75,36.76,1991100.0,28.8979,28.9057,28.8116,28.8195,1991100.0
2012-09-11 09:30:00,36.75,36.97,36.73,36.96,575100.0,28.8116,28.9841,28.796,28.9763,575100.0
2012-09-11 10:00:00,36.96,36.98,36.91,36.92,244300.0,28.9763,28.992,28.9371,28.9449,244300.0
2012-09-11 10:30:00,36.92,36.96,36.91,36.95,831400.0,28.9449,28.9763,28.9371,28.9684,831400.0
2012-09-11 11:00:00,36.95,37.05,36.94,37.05,857500.0,28.9684,29.0468,28.9606,29.0468,857500.0
2012-09-11 11:30:00,37.05,37.05,36.97,36.98,617100.0,29.0468,29.0468,28.9841,28.992,617100.0
2012-09-11 12:00:00,36.99,37.0,36.93,36.99,805500.0,28.9998,29.0076,28.9528,28.9998,805500.0
2012-09-11 12:30:00,36.98,37.0,36.97,37.0,642800.0,28.992,29.0076,28.9841,29.0076,642800.0
2012-09-11 13:00:00,37.0,37.04,36.97,37.01,603100.0,29.0076,29.039,28.9841,29.0155,603100.0
2012-09-11 13:30:00,37.02,37.06,37.01,37.02,457600.0,29.0233,29.0547,29.0155,29.0233,457600.0
2012-09-11 14:00:00,37.02,37.04,36.99,37.03,555100.0,29.0233,29.039,28.9998,29.0312,555100.0
2012-09-11 14:30:00,37.03,37.03,36.94,36.97,1014500.0,29.0312,29.0312,28.9606,28.9841,1014500.0
2012-09-11 15:00:00,36.97,37.0,36.94,36.96,923100.0,28.9841,29.0076,28.9606,28.9763,923100.0
2012-09-11 15:30:00,36.96,36.98,36.93,36.95,1965800.0,28.9763,28.992,28.9528,28.9684,1965800.0
2012-09-12 09:30:00,37.07,37.18,37.02,37.1,369000.0,29.0625,29.1488,29.0233,29.086,369000.0
2012-09-12 10:00:00,37.1,37.12,37.04,37.05,407600.0,29.086,29.1017,29.039,29.0468,407600.0
2012-09-12 10:30:00,37.05,37.06,36.94,37.04,886500.0,29.0468,29.0547,28.9606,29.039,886500.0
2012-09-12 11:00:00,37.05,37.14,37.05,37.1,599600.0,29.0468,29.1174,29.0468,29.086,599600.0
2012-09-12 11:30:00,37.1,37.14,37.04,37.05,368300.0,29.086,29.1174,29.039,29.0468,368300.0
2012-09-12 12:00:00,37.05,37.1,37.01,37.08,874500.0,29.0468,29.086,29.0155,29.0704,874500.0
2012-09-12 12:30:00,37.09,37.12,37.07,37.11,202600.0,29.0782,29.1017,29.0625,29.0939,202600.0
2012-09-12 13:00:00,37.1,37.16,37.1,37.12,344000.0,29.086,29.1331,29.086,29.1017,344000.0
2012-09-12 13:30:00,37.12,37.14,37.1,37.11,215200.0,29.1017,29.1174,29.086,29.0939,215200.0
2012-09-12 14:00:00,37.12,37.15,37.09,37.11,278300.0,29.1017,29.1252,29.0782,29.0939,278300.0
2012-09-12 14:30:00,37.11,37.13,37.06,37.09,623700.0,29.0939,29.1096,29.0547,29.0782,623700.0
2012-09-12 15:00:00,37.09,37.11,37.04,37.11,1322000.0,29.0782,29.0939,29.039,29.0939,1322000.0
2012-09-12 15:30:00,37.11,37.12,37.06,37.12,1653400.0,29.0939,29.1017,29.0547,29.1017,1653400.0
2012-09-13 09:30:00,37.02,37.1,36.92,36.95,1437200.0,29.0233,29.086,28.9449,28.9684,1437200.0
2012-09-13 10:00:00,36.95,37.01,36.86,36.87,998600.0,28.9684,29.0155,28.8979,28.9057,998600.0
2012-09-13 10:30:00,36.86,36.94,36.85,36.94,317200.0,28.8979,28.9606,28.89,28.9606,317200.0
2012-09-13 11:00:00,36.94,37.04,36.94,37.02,489500.0,28.9606,29.039,28.9606,29.0233,489500.0
2012-09-13 11:30:00,37.02,37.04,36.96,36.96,529900.0,29.0233,29.039,28.9763,28.9763,529900.0
2012-09-13 12:00:00,36.96,36.99,36.91,36.96,470100.0,28.9763,28.9998,28.9371,28.9763,470100.0
2012-09-13 12:30:00,36.96,37.32,36.93,37.25,2812000.0,28.9763,29.2585,28.9528,29.2036,2812000.0
2012-09-13 13:00:00,37.26,37.4,37.21,37.4,2017200.0,29.2115,29.3212,29.1723,29.3212,2017200.0
2012-09-13 13:30:00,37.4,37.48,37.4,37.41,1021600.0,29.3212,29.384,29.3212,29.3291,1021600.0
2012-09-13 14:00:00,37.42,37.69,37.41,37.64,924200.0,29.3369,29.5486,29.3291,29.5094,924200.0
2012-09-13 14:30:00,37.64,37.64,37.5,37.52,996300.0,29.5094,29.5094,29.3996,29.4153,996300.0
2012-09-13 15:00:00,37.52,37.57,37.48,37.51,627100.0,29.4153,29.4545,29.384,29.4075,627100.0
2012-09-13 15:30:00,37.51,37.6,37.45,37.5,3085700.0,29.4075,29.478,29.3604,29.3996,3085700.0
2012-09-14 09:30:00,37.38,37.87,37.38,37.79,1509700.0,29.3056,29.6897,29.3056,29.627,1509700.0
2012-09-14 10:00:00,37.8,38.07,37.8,37.99,854400.0,29.6348,29.8465,29.6348,29.7838,854400.0
2012-09-14 10:30:00,37.98,38.0,37.85,37.87,944200.0,29.7759,29.7916,29.674,29.6897,944200.0
2012-09-14 11:00:00,37.87,37.88,37.77,37.85,1105000.0,29.6897,29.6975,29.6113,29.674,1105000.0
2012-09-14 11:30:00,37.86,37.87,37.76,37.79,920000.0,29.6819,29.6897,29.6035,29.627,920000.0
2012-09-14 12:00:00,37.79,37.9,37.78,37.87,839900.0,29.627,29.7132,29.6191,29.6897,839900.0
2012-09-14 12:30:00,37.87,37.9,37.85,37.86,462000.0,29.6897,29.7132,29.674,29.6819,462000.0
2012-09-14 13:00:00,37.85,37.87,37.72,37.73,452000.0,29.674,29.6897,29.5721,29.5799,452000.0
2012-09-14 13:30:00,37.72,37.81,37.72,37.8,346900.0,29.5721,29.6427,29.5721,29.6348,346900.0
2012-09-14 14:00:00,37.8,37.82,37.77,37.79,524300.0,29.6348,29.6505,29.6113,29.627,524300.0
2012-09-14 14:30:00,37.79,37.82,37.73,37.8,537800.0,29.627,29.6505,29.5799,29.6348,537800.0
2012-09-14 15:00:00,37.8,37.81,37.66,37.69,838200.0,29.6348,29.6427,29.5251,29.5486,838200.0
2012-09-14 15:30:00,37.69,37.78,37.65,37.78,1572700.0,29.5486,29.6191,29.5172,29.6191,1572700.0
2012-09-17 09:30:00,37.62,37.71,37.57,37.63,671600.0,29.4937,29.5643,29.4545,29.5015,671600.0
2012-09-17 10:00:00,37.63,37.67,37.59,37.67,747300.0,29.5015,29.5329,29.4702,29.5329,747300.0
2012-09-17 10:30:00,37.67,37.69,37.59,37.65,445900.0,29.5329,29.5486,29.4702,29.5172,445900.0
2012-09-17 11:00:00,37.65,37.68,37.62,37.62,320400.0,29.5172,29.5407,29.4937,29.4937,320400.0
2012-09-17 11:30:00,37.62,37.65,37.59,37.62,639400.0,29.4937,29.5172,29.4702,29.4937,639400.0
2012-09-17 12:00:00,37.62,37.64,37.58,37.63,464000.0,29.4937,29.5094,29.4623,29.5015,464000.0
2012-09-17 12:30:00,37.62,37.64,37.6,37.61,220700.0,29.4937,29.5094,29.478,29.4859,220700.0
2012-09-17 13:00:00,37.61,37.64,37.59,37.64,194900.0,29.4859,29.5094,29.4702,29.5094,194900.0
2012-09-17 13:30:00,37.64,37.64,37.59,37.62,237300.0,29.5094,29.5094,29.4702,29.4937,237300.0
2012-09-17 14:00:00,37.61,37.64,37.54,37.59,857000.0,29.4859,29.5094,29.431,29.4702,857000.0
2012-09-17 14:30:00,37.59,37.59,37.54,37.55,405500.0,29.4702,29.4702,29.431,29.4388,405500.0
2012-09-17 15:00:00,37.56,37.58,37.49,37.5,518000.0,29.4467,29.4623,29.3918,29.3996,518000.0
2012-09-17 15:30:00,37.51,37.59,37.49,37.58,1332000.0,29.4075,29.4702,29.3918,29.4623,1332000.0
2012-09-18 09:30:00,37.45,37.54,37.42,37.5,662000.0,29.3604,29.431,29.3369,29.3996,662000.0
2012-09-18 10:00:00,37.5,37.54,37.44,37.48,522500.0,29.3996,29.431,29.3526,29.384,522500.0
2012-09-18 10:30:00,37.49,37.54,37.44,37.52,372400.0,29.3918,29.431,29.3526,29.4153,372400.0
2012-09-18 11:00:00,37.52,37.58,37.5,37.56,432600.0,29.4153,29.4623,29.3996,29.4467,432600.0
2012-09-18 11:30:00,37.55,37.55,37.49,37.5,644800.0,29.4388,29.4388,29.3918,29.3996,644800.0
2012-09-18 12:00:00,37.5,37.52,37.45,37.47,355100.0,29.3996,29.4153,29.3604,29.3761,355100.0
2012-09-18 12:30:00,37.47,37.51,37.44,37.48,285600.0,29.3761,29.4075,29.3526,29.384,285600.0
2012-09-18 13:00:00,37.48,37.52,37.45,37.48,236600.0,29.384,29.4153,29.3604,29.384,236600.0
2012-09-18 13:30:00,37.48,37.49,37.45,37.47,313300.0,29.384,29.3918,29.3604,29.3761,313300.0
2012-09-18 14:00:00,37.47,37.51,37.45,37.5,354800.0,29.3761,29.4075,29.3604,29.3996,354800.0
2012-09-18 14:30:00,37.49,37.51,37.46,37.5,399200.0,29.3918,29.4075,29.3683,29.3996,399200.0
2012-09-18 15:00:00,37.5,37.56,37.49,37.56,531700.0,29.3996,29.4467,29.3918,29.4467,531700.0
2012-09-18 15:30:00,37.55,37.59,37.51,37.58,2077400.0,29.4388,29.4702,29.4075,29.4623,2077400.0
2012-09-19 09:30:00,37.52,37.59,37.41,37.49,220300.0,29.4153,29.4702,29.3291,29.3918,220300.0
2012-09-19 10:00:00,37.5,37.66,37.48,37.56,336500.0,29.3996,29.5251,29.384,29.4467,336500.0
2012-09-19 10:30:00,37.55,37.57,37.48,37.55,662100.0,29.4388,29.4545,29.384,29.4388,662100.0
2012-09-19 11:00:00,37.54,37.68,37.52,37.66,366800.0,29.431,29.5407,29.4153,29.5251,366800.0
2012-09-19 11:30:00,37.65,37.7,37.64,37.66,273100.0,29.5172,29.5564,29.5094,29.5251,273100.0
2012-09-19 12:00:00,37.66,37.74,37.64,37.73,253300.0,29.5251,29.5878,29.5094,29.5799,253300.0
2012-09-19 12:30:00,37.73,37.74,37.71,37.73,119100.0,29.5799,29.5878,29.5643,29.5799,119100.0
2012-09-19 13:00:00,37.73,37.75,37.68,37.69,480700.0,29.5799,29.5956,29.5407,29.5486,480700.0
2012-09-19 13:30:00,37.7,37.72,37.67,37.69,246100.0,29.5564,29.5721,29.5329,29.5486,246100.0
2012-09-19 14:00:00,37.7,37.74,37.68,37.72,378400.0,29.5564,29.5878,29.5407,29.5721,378400.0
2012-09-19 14:30:00,37.71,37.73,37.7,37.72,377900.0,29.5643,29.5799,29.5564,29.5721,377900.0
2012-09-19 15:00:00,37.73,37.74,37.69,37.7,462600.0,29.5799,29.5878,29.5486,29.5564,462600.0
2012-09-19 15:30:00,37.7,37.73,37.66,37.66,1763900.0,29.5564,29.5799,29.5251,29.5251,1763900.0
2012-09-20 09:30:00,37.35,37.36,37.15,37.18,2269500.0,29.282,29.2899,29.1252,29.1488,2269500.0
2012-09-20 10:00:00,37.22,37.28,37.16,37.2,1303900.0,29.1801,29.2272,29.1331,29.1644,1303900.0
2012-09-20 10:30:00,37.2,37.29,37.2,37.27,370000.0,29.1644,29.235,29.1644,29.2193,370000.0
2012-09-20 11:00:00,37.27,37.3,37.19,37.21,582400.0,29.2193,29.2428,29.1566,29.1723,582400.0
2012-09-20 11:30:00,37.21,37.27,37.2,37.26,588500.0,29.1723,29.2193,29.1644,29.2115,588500.0
2012-09-20 12:00:00,37.27,37.31,37.24,37.25,403400.0,29.2193,29.2507,29.1958,29.2036,403400.0
2012-09-20 12:30:00,37.26,37.26,37.2,37.23,788600.0,29.2115,29.2115,29.1644,29.188,788600.0
2012-09-20 13:00:00,37.22,37.24,37.2,37.23,411000.0,29.1801,29.1958,29.1644,29.188,411000.0
2012-09-20 13:30:00,37.23,37.28,37.21,37.23,448500.0,29.188,29.2272,29.1723,29.188,448500.0
2012-09-20 14:00:00,37.22,37.3,37.2,37.29,418400.0,29.1801,29.2428,29.1644,29.235,418400.0
2012-09-20 14:30:00,37.28,37.31,37.22,37.25,677200.0,29.2272,29.2507,29.1801,29.2036,677200.0
2012-09-20 15:00:00,37.25,37.34,37.24,37.34,626500.0,29.2036,29.2742,29.1958,29.2742,626500.0
2012-09-20 15:30:00,37.33,37.34,37.26,37.32,2535800.0,29.2664,29.2742,29.2115,29.2585,2535800.0
2012-09-21 09:30:00,37.25,37.28,37.12,37.14,761700.0,29.3929,29.4165,29.2903,29.3061,761700.0
2012-09-21 10:00:00,37.14,37.19,37.12,37.18,964200.0,29.3061,29.3455,29.2903,29.3376,964200.0
2012-09-21 10:30:00,37.19,37.21,37.09,37.09,585800.0,29.3455,29.3613,29.2666,29.2666,585800.0
2012-09-21 11:00:00,37.09,37.13,37.08,37.09,562400.0,29.2666,29.2982,29.2587,29.2666,562400.0
2012-09-21 11:30:00,37.09,37.14,37.07,37.11,596200.0,29.2666,29.3061,29.2508,29.2824,596200.0
2012-09-21 12:00:00,37.12,37.14,37.06,37.08,365900.0,29.2903,29.3061,29.243,29.2587,365900.0
2012-09-21 12:30:00,37.09,37.12,37.07,37.1,434700.0,29.2666,29.2903,29.2508,29.2745,434700.0
2012-09-21 13:00:00,37.1,37.13,37.09,37.12,490200.0,29.2745,29.2982,29.2666,29.2903,490200.0
2012-09-21 13:30:00,37.12,37.14,37.1,37.12,635000.0,29.2903,29.3061,29.2745,29.2903,635000.0
2012-09-21 14:00:00,37.12,37.12,37.08,37.1,568600.0,29.2903,29.2903,29.2587,29.2745,568600.0
2012-09-21 14:30:00,37.1,37.11,37.04,37.06,658900.0,29.2745,29.2824,29.2272,29.243,658900.0
2012-09-21 15:00:00,37.05,37.06,37.01,37.02,789700.0,29.2351,29.243,29.2035,29.2114,789700.0
2012-09-21 15:30:00,37.02,37.04,36.95,36.99,4425100.0,29.2114,29.2272,29.1562,29.1877,4425100.0
2012-09-24 09:30:00,36.74,36.89,36.7,36.79,1417600.0,28.9904,29.1088,28.9589,29.0299,1417600.0
2012-09-24 10:00:00,36.8,36.86,36.77,36.83,1138800.0,29.0378,29.0851,29.0141,29.0615,1138800.0
2012-09-24 10:30:00,36.83,36.95,36.83,36.9,826300.0,29.0615,29.1562,29.0615,29.1167,826300.0
2012-09-24 11:00:00,36.91,36.95,36.9,36.91,832900.0,29.1246,29.1562,29.1167,29.1246,832900.0
2012-09-24 11:30:00,36.91,36.93,36.87,36.9,360800.0,29.1246,29.1404,29.093,29.1167,360800.0
2012-09-24 12:00:00,36.9,36.92,36.88,36.88,205200.0,29.1167,29.1325,29.1009,29.1009,205200.0
2012-09-24 12:30:00,36.88,36.89,36.82,36.85,1036000.0,29.1009,29.1088,29.0536,29.0772,1036000.0
2012-09-24 13:00:00,36.86,36.89,36.85,36.87,353700.0,29.0851,29.1088,29.0772,29.093,353700.0
2012-09-24 13:30:00,36.87,36.88,36.83,36.84,240200.0,29.093,29.1009,29.0615,29.0694,240200.0
2012-09-24 14:00:00,36.85,36.95,36.84,36.94,428000.0,29.0772,29.1562,29.0694,29.1483,428000.0
2012-09-24 14:30:00,36.95,37.06,36.94,37.04,1636100.0,29.1562,29.243,29.1483,29.2272,1636100.0
2012-09-24 15:00:00,37.02,37.04,36.97,37.02,506500.0,29.2114,29.2272,29.1719,29.2114,506500.0
2012-09-24 15:30:00,37.02,37.02,36.92,36.96,2164600.0,29.2114,29.2114,29.1325,29.164,2164600.0
2012-09-25 09:30:00,36.96,36.96,36.8,36.84,526500.0,29.164,29.164,29.0378,29.0694,526500.0
2012-09-25 10:00:00,36.86,37.02,36.84,36.94,1402800.0,29.0851,29.2114,29.0694,29.1483,1402800.0
2012-09-25 10:30:00,36.94,36.99,36.91,36.96,1225300.0,29.1483,29.1877,29.1246,29.164,1225300.0
2012-09-25 11:00:00,36.96,37.0,36.92,36.95,550400.0,29.164,29.1956,29.1325,29.1562,550400.0
2012-09-25 11:30:00,36.95,36.96,36.89,36.9,778400.0,29.1562,29.164,29.1088,29.1167,778400.0
2012-09-25 12:00:00,36.9,36.92,36.86,36.87,456300.0,29.1167,29.1325,29.0851,29.093,456300.0
2012-09-25 12:30:00,36.87,36.89,36.75,36.81,676400.0,29.093,29.1088,28.9983,29.0457,676400.0
2012-09-25 13:00:00,36.8,36.83,36.76,36.8,184400.0,29.0378,29.0615,29.0062,29.0378,184400.0
2012-09-25 13:30:00,36.8,36.88,36.74,36.77,416100.0,29.0378,29.1009,28.9904,29.0141,416100.0
2012-09-25 14:00:00,36.78,36.8,36.7,36.72,1264400.0,29.022,29.0378,28.9589,28.9747,1264400.0
2012-09-25 14:30:00,36.72,36.74,36.64,36.64,613800.0,28.9747,28.9904,28.9115,28.9115,613800.0
2012-09-25 15:00:00,36.63,36.66,36.5,36.59,1781200.0,28.9037,28.9273,28.8011,28.8721,1781200.0
2012-09-25 15:30:00,36.58,36.63,36.47,36.48,3048300.0,28.8642,28.9037,28.7774,28.7853,3048300.0
2012-09-26 09:30:00,36.5,36.5,36.33,36.36,1741500.0,28.8011,28.8011,28.6669,28.6906,1741500.0
2012-09-26 10:00:00,36.35,36.39,36.3,36.3,636500.0,28.6827,28.7143,28.6433,28.6433,636500.0
2012-09-26 10:30:00,36.3,36.32,36.2,36.22,967600.0,28.6433,28.659,28.5643,28.5801,967600.0
2012-09-26 11:00:00,36.22,36.35,36.22,36.33,807600.0,28.5801,28.6827,28.5801,28.6669,807600.0
2012-09-26 11:30:00,36.34,36.4,36.28,36.37,1035400.0,28.6748,28.7222,28.6275,28.6985,1035400.0
2012-09-26 12:00:00,36.37,36.47,36.37,36.41,1478400.0,28.6985,28.7774,28.6985,28.7301,1478400.0
2012-09-26 12:30:00,36.41,36.46,36.38,36.43,659800.0,28.7301,28.7695,28.7064,28.7458,659800.0
2012-09-26 13:00:00,36.44,36.5,36.42,36.49,858800.0,28.7537,28.8011,28.7379,28.7932,858800.0
2012-09-26 13:30:00,36.49,36.51,36.37,36.37,473100.0,28.7932,28.809,28.6985,28.6985,473100.0
2012-09-26 14:00:00,36.38,36.46,36.38,36.41,225100.0,28.7064,28.7695,28.7064,28.7301,225100.0
2012-09-26 14:30:00,36.41,36.43,36.37,36.42,350600.0,28.7301,28.7458,28.6985,28.7379,350600.0
2012-09-26 15:00:00,36.42,36.42,36.34,36.36,1202400.0,28.7379,28.7379,28.6748,28.6906,1202400.0
2012-09-26 15:30:00,36.35,36.38,36.3,36.33,1690900.0,28.6827,28.7064,28.6433,28.6669,1690900.0
2012-09-27 09:30:00,36.48,36.52,36.38,36.4,1184600.0,28.7853,28.8169,28.7064,28.7222,1184600.0
2012-09-27 10:00:00,36.39,36.42,36.31,36.37,713600.0,28.7143,28.7379,28.6511,28.6985,713600.0
2012-09-27 10:30:00,36.37,36.42,36.34,36.38,1424600.0,28.6985,28.7379,28.6748,28.7064,1424600.0
2012-09-27 11:00:00,36.39,36.42,36.3,36.34,807900.0,28.7143,28.7379,28.6433,28.6748,807900.0
2012-09-27 11:30:00,36.34,36.5,36.31,36.48,728800.0,28.6748,28.8011,28.6511,28.7853,728800.0
2012-09-27 12:00:00,36.49,36.57,36.48,36.55,1416200.0,28.7932,28.8563,28.7853,28.8405,1416200.0
2012-09-27 12:30:00,36.55,36.57,36.5,36.52,487000.0,28.8405,28.8563,28.8011,28.8169,487000.0
2012-09-27 13:00:00,36.52,36.56,36.51,36.56,432700.0,28.8169,28.8484,28.809,28.8484,432700.0
2012-09-27 13:30:00,36.56,36.64,36.54,36.61,629800.0,28.8484,28.9115,28.8326,28.8879,629800.0
2012-09-27 14:00:00,36.61,36.73,36.61,36.73,1024200.0,28.8879,28.9826,28.8879,28.9826,1024200.0
2012-09-27 14:30:00,36.73,36.73,36.66,36.69,668300.0,28.9826,28.9826,28.9273,28.951,668300.0
2012-09-27 15:00:00,36.69,36.72,36.65,36.66,909000.0,28.951,28.9747,28.9194,28.9273,909000.0
2012-09-27 15:30:00,36.67,36.72,36.62,36.66,1879400.0,28.9352,28.9747,28.8958,28.9273,1879400.0
2012-09-28 09:30:00,36.47,36.54,36.26,36.35,2909700.0,28.7774,28.8326,28.6117,28.6827,2909700.0
2012-09-28 10:00:00,36.35,36.48,36.33,36.37,2021300.0,28.6827,28.7853,28.6669,28.6985,2021300.0
2012-09-28 10:30:00,36.37,36.46,36.35,36.42,882100.0,28.6985,28.7695,28.6827,28.7379,882100.0
2012-09-28 11:00:00,36.43,36.45,36.4,36.41,403600.0,28.7458,28.7616,28.7222,28.7301,403600.0
2012-09-28 11:30:00,36.41,36.5,36.41,36.48,294000.0,28.7301,28.8011,28.7301,28.7853,294000.0
2012-09-28 12:00:00,36.48,36.63,36.47,36.52,670800.0,28.7853,28.9037,28.7774,28.8169,670800.0
2012-09-28 12:30:00,36.52,36.56,36.51,36.55,440600.0,28.8169,28.8484,28.809,28.8405,440600.0
2012-09-28 13:00:00,36.55,36.58,36.48,36.56,275900.0,28.8405,28.8642,28.7853,28.8484,275900.0
2012-09-28 13:30:00,36.57,36.68,36.56,36.63,485700.0,28.8563,28.9431,28.8484,28.9037,485700.0
2012-09-28 14:00:00,36.63,36.65,36.55,36.55,504000.0,28.9037,28.9194,28.8405,28.8405,504000.0
2012-09-28 14:30:00,36.55,36.57,36.51,36.56,757300.0,28.8405,28.8563,28.809,28.8484,757300.0
2012-09-28 15:00:00,36.55,36.56,36.48,36.5,329500.0,28.8405,28.8484,28.7853,28.8011,329500.0
2012-09-28 15:30:00,36.5,36.62,36.45,36.53,2449000.0,28.8011,28.8958,28.7616,28.8247,2449000.0
2012-10-01 09:30:00,36.72,36.76,36.58,36.63,893500.0,28.9747,29.0062,28.8642,28.9037,893500.0
2012-10-01 10:00:00,36.64,37.02,36.64,36.94,3929100.0,28.9115,29.2114,28.9115,29.1483,3929100.0
2012-10-01 10:30:00,36.94,36.97,36.88,36.92,959600.0,29.1483,29.1719,29.1009,29.1325,959600.0
2012-10-01 11:00:00,36.92,36.97,36.91,36.93,1158000.0,29.1325,29.1719,29.1246,29.1404,1158000.0
2012-10-01 11:30:00,36.93,36.96,36.86,36.89,400600.0,29.1404,29.164,29.0851,29.1088,400600.0
2012-10-01 12:00:00,36.9,36.95,36.89,36.94,251400.0,29.1167,29.1562,29.1088,29.1483,251400.0
2012-10-01 12:30:00,36.94,36.96,36.79,36.84,616000.0,29.1483,29.164,29.0299,29.0694,616000.0
2012-10-01 13:00:00,36.84,36.85,36.7,36.78,526600.0,29.0694,29.0772,28.9589,29.022,526600.0
2012-10-01 13:30:00,36.78,36.8,36.69,36.79,421600.0,29.022,29.0378,28.951,29.0299,421600.0
2012-10-01 14:00:00,36.79,36.83,36.72,36.76,420000.0,29.0299,29.0615,28.9747,29.0062,420000.0
2012-10-01 14:30:00,36.76,36.81,36.74,36.79,316400.0,29.0062,29.0457,28.9904,29.0299,316400.0
2012-10-01 15:00:00,36.79,36.8,36.58,36.66,1225800.0,29.0299,29.0378,28.8642,28.9273,1225800.0
2012-10-01 15:30:00,36.66,36.71,36.6,36.7,2761400.0,28.9273,28.9668,28.88,28.9589,2761400.0
2012-10-02 09:30:00,36.83,36.87,36.75,36.76,1005700.0,29.0615,29.093,28.9983,29.0062,1005700.0
2012-10-02 10:00:00,36.76,36.76,36.65,36.75,851300.0,29.0062,29.0062,28.9194,28.9983,851300.0
2012-10-02 10:30:00,36.76,36.81,36.65,36.67,899000.0,29.0062,29.0457,28.9194,28.9352,899000.0
2012-10-02 11:00:00,36.66,36.7,36.63,36.65,586300.0,28.9273,28.9589,28.9037,28.9194,586300.0
2012-10-02 11:30:00,36.66,36.72,36.53,36.58,1041800.0,28.9273,28.9747,28.8247,28.8642,1041800.0
2012-10-02 12:00:00,36.58,36.65,36.56,36.62,806000.0,28.8642,28.9194,28.8484,28.8958,806000.0
2012-10-02 12:30:00,36.62,36.63,36.57,36.58,198200.0,28.8958,28.9037,28.8563,28.8642,198200.0
2012-10-02 13:00:00,36.59,36.63,36.58,36.61,376500.0,28.8721,28.9037,28.8642,28.8879,376500.0
2012-10-02 13:30:00,36.61,36.67,36.55,36.61,510900.0,28.8879,28.9352,28.8405,28.8879,510900.0
2012-10-02 14:00:00,36.6,36.64,36.5,36.53,941700.0,28.88,28.9115,28.8011,28.8247,941700.0
2012-10-02 14:30:00,36.53,36.58,36.52,36.57,355600.0,28.8247,28.8642,28.8169,28.8563,355600.0
2012-10-02 15:00:00,36.56,36.61,36.55,36.6,918300.0,28.8484,28.8879,28.8405,28.88,918300.0
2012-10-02 15:30:00,36.61,36.68,36.59,36.66,1598300.0,28.8879,28.9431,28.8721,28.9273,1598300.0
2012-10-03 09:30:00,36.8,36.82,36.59,36.63,904700.0,29.0378,29.0536,28.8721,28.9037,904700.0
2012-10-03 10:00:00,36.63,36.77,36.54,36.74,1291800.0,28.9037,29.0141,28.8326,28.9904,1291800.0
2012-10-03 10:30:00,36.75,36.76,36.66,36.69,544100.0,28.9983,29.0062,28.9273,28.951,544100.0
2012-10-03 11:00:00,36.69,36.85,36.69,36.81,522400.0,28.951,29.0772,28.951,29.0457,522400.0
2012-10-03 11:30:00,36.8,36.89,36.8,36.86,597800.0,29.0378,29.1088,29.0378,29.0851,597800.0
2012-10-03 12:00:00,36.86,36.88,36.83,36.87,263400.0,29.0851,29.1009,29.0615,29.093,263400.0
2012-10-03 12:30:00,36.88,36.9,36.84,36.86,347800.0,29.1009,29.1167,29.0694,29.0851,347800.0
2012-10-03 13:00:00,36.86,36.87,36.84,36.85,156500.0,29.0851,29.093,29.0694,29.0772,156500.0
2012-10-03 13:30:00,36.84,36.85,36.71,36.74,435900.0,29.0694,29.0772,28.9668,28.9904,435900.0
2012-10-03 14:00:00,36.74,36.76,36.69,36.71,162900.0,28.9904,29.0062,28.951,28.9668,162900.0
2012-10-03 14:30:00,36.71,36.78,36.71,36.74,192600.0,28.9668,29.022,28.9668,28.9904,192600.0
2012-10-03 15:00:00,36.74,36.81,36.69,36.79,629300.0,28.9904,29.0457,28.951,29.0299,629300.0
2012-10-03 15:30:00,36.79,36.83,36.75,36.81,1356100.0,29.0299,29.0615,28.9983,29.0457,1356100.0
2012-10-04 09:30:00,37.03,37.05,36.9,36.95,1222400.0,29.2193,29.2351,29.1167,29.1562,1222400.0
2012-10-04 10:00:00,36.95,37.12,36.9,37.05,1175900.0,29.1562,29.2903,29.1167,29.2351,1175900.0
2012-10-04 10:30:00,37.05,37.09,37.02,37.08,326400.0,29.2351,29.2666,29.2114,29.2587,326400.0
2012-10-04 11:00:00,37.08,37.09,36.92,36.93,455200.0,29.2587,29.2666,29.1325,29.1404,455200.0
2012-10-04 11:30:00,36.93,36.96,36.91,36.94,268100.0,29.1404,29.164,29.1246,29.1483,268100.0
2012-10-04 12:00:00,36.94,37.05,36.93,37.02,280000.0,29.1483,29.2351,29.1404,29.2114,280000.0
2012-10-04 12:30:00,37.02,37.05,36.96,36.98,442400.0,29.2114,29.2351,29.164,29.1798,442400.0
2012-10-04 13:00:00,36.98,37.04,36.98,37.02,213600.0,29.1798,29.2272,29.1798,29.2114,213600.0
2012-10-04 13:30:00,37.02,37.07,37.02,37.07,293600.0,29.2114,29.2508,29.2114,29.2508,293600.0
2012-10-04 14:00:00,37.07,37.07,36.98,37.0,332600.0,29.2508,29.2508,29.1798,29.1956,332600.0
2012-10-04 14:30:00,37.0,37.05,36.98,37.01,562700.0,29.1956,29.2351,29.1798,29.2035,562700.0
2012-10-04 15:00:00,37.02,37.04,36.97,37.0,1291700.0,29.2114,29.2272,29.1719,29.1956,1291700.0
2012-10-04 15:30:00,37.0,37.03,36.97,37.03,1328100.0,29.1956,29.2193,29.1719,29.2193,1328100.0
2012-10-05 09:30:00,37.29,37.38,37.22,37.3,1769500.0,29.4244,29.4955,29.3692,29.4323,1769500.0
2012-10-05 10:00:00,37.3,37.38,37.24,37.37,1482200.0,29.4323,29.4955,29.385,29.4876,1482200.0
2012-10-05 10:30:00,37.37,37.39,37.32,37.36,934700.0,29.4876,29.5033,29.4481,29.4797,934700.0
2012-10-05 11:00:00,37.36,37.37,37.29,37.3,842100.0,29.4797,29.4876,29.4244,29.4323,842100.0
2012-10-05 11:30:00,37.31,37.33,37.27,37.31,397100.0,29.4402,29.456,29.4087,29.4402,397100.0
2012-10-05 12:00:00,37.32,37.34,37.29,37.3,287400.0,29.4481,29.4639,29.4244,29.4323,287400.0
2012-10-05 12:30:00,37.3,37.33,37.27,37.3,244400.0,29.4323,29.456,29.4087,29.4323,244400.0
2012-10-05 13:00:00,37.3,37.31,37.24,37.24,105400.0,29.4323,29.4402,29.385,29.385,105400.0
2012-10-05 13:30:00,37.24,37.26,37.2,37.22,299500.0,29.385,29.4008,29.3534,29.3692,299500.0
2012-10-05 14:00:00,37.21,37.26,37.2,37.22,1028700.0,29.3613,29.4008,29.3534,29.3692,1028700.0
2012-10-05 14:30:00,37.22,37.22,37.09,37.09,745400.0,29.3692,29.3692,29.2666,29.2666,745400.0
2012-10-05 15:00:00,37.1,37.14,37.03,37.1,769700.0,29.2745,29.3061,29.2193,29.2745,769700.0
2012-10-05 15:30:00,37.11,37.15,37.0,37.15,1348000.0,29.2824,29.314,29.1956,29.314,1348000.0
2012-10-08 09:30:00,36.94,37.01,36.89,36.99,704100.0,29.1483,29.2035,29.1088,29.1877,704100.0
2012-10-08 10:00:00,36.99,37.05,36.97,37.0,245100.0,29.1877,29.2351,29.1719,29.1956,245100.0
2012-10-08 10:30:00,36.99,37.12,36.98,37.07,640800.0,29.1877,29.2903,29.1798,29.2508,640800.0
2012-10-08 11:00:00,37.07,37.11,37.02,37.04,574500.0,29.2508,29.2824,29.2114,29.2272,574500.0
2012-10-08 11:30:00,37.04,37.06,37.0,37.05,230600.0,29.2272,29.243,29.1956,29.2351,230600.0
2012-10-08 12:00:00,37.05,37.08,37.03,37.07,171800.0,29.2351,29.2587,29.2193,29.2508,171800.0
2012-10-08 12:30:00,37.07,37.12,37.07,37.12,156300.0,29.2508,29.2903,29.2508,29.2903,156300.0
2012-10-08 13:00:00,37.12,37.13,37.06,37.07,193000.0,29.2903,29.2982,29.243,29.2508,193000.0
2012-10-08 13:30:00,37.07,37.08,37.03,37.03,180400.0,29.2508,29.2587,29.2193,29.2193,180400.0
2012-10-08 14:00:00,37.03,37.07,37.03,37.05,127800.0,29.2193,29.2508,29.2193,29.2351,127800.0
2012-10-08 14:30:00,37.05,37.07,37.03,37.05,146000.0,29.2351,29.2508,29.2193,29.2351,146000.0
2012-10-08 15:00:00,37.05,37.1,37.05,37.06,280800.0,29.2351,29.2745,29.2351,29.243,280800.0
2012-10-08 15:30:00,37.06,37.08,37.04,37.05,1118900.0,29.243,29.2587,29.2272,29.2351,1118900.0
2012-10-09 09:30:00,37.07,37.1,37.0,37.02,1071700.0,29.2508,29.2745,29.1956,29.2114,1071700.0
2012-10-09 10:00:00,37.02,37.11,37.02,37.02,960100.0,29.2114,29.2824,29.2114,29.2114,960100.0
2012-10-09 10:30:00,37.01,37.36,36.78,36.81,958800.0,29.2035,29.4797,29.022,29.0457,958800.0
2012-10-09 11:00:00,36.81,36.81,36.68,36.69,365500.0,29.0457,29.0457,28.9431,28.951,365500.0
2012-10-09 11:30:00,36.69,36.73,36.65,36.7,728000.0,28.951,28.9826,28.9194,28.9589,728000.0
2012-10-09 12:00:00,36.71,36.78,36.7,36.72,791800.0,28.9668,29.022,28.9589,28.9747,791800.0
2012-10-09 12:30:00,36.71,36.73,36.7,36.7,108800.0,28.9668,28.9826,28.9589,28.9589,108800.0
2012-10-09 13:00:00,36.7,36.73,36.68,36.7,508800.0,28.9589,28.9826,28.9431,28.9589,508800.0
2012-10-09 13:30:00,36.7,36.72,36.66,36.67,478800.0,28.9589,28.9747,28.9273,28.9352,478800.0
2012-10-09 14:00:00,36.66,36.72,36.63,36.67,725700.0,28.9273,28.9747,28.9037,28.9352,725700.0
2012-10-09 14:30:00,36.68,36.72,36.62,36.72,710100.0,28.9431,28.9747,28.8958,28.9747,710100.0
2012-10-09 15:00:00,36.72,36.75,36.62,36.65,801500.0,28.9747,28.9983,28.8958,28.9194,801500.0
2012-10-09 15:30:00,36.65,36.69,36.62,36.63,2013800.0,28.9194,28.951,28.8958,28.9037,2013800.0
2012-10-10 09:30:00,36.5,36.61,36.4,36.5,1562200.0,28.8011,28.8879,28.7222,28.8011,1562200.0
2012-10-10 10:00:00,36.5,36.61,36.49,36.61,1418600.0,28.8011,28.8879,28.7932,28.8879,1418600.0
2012-10-10 10:30:00,36.61,36.62,36.49,36.52,673000.0,28.8879,28.8958,28.7932,28.8169,673000.0
2012-10-10 11:00:00,36.51,36.54,36.48,36.52,313200.0,28.809,28.8326,28.7853,28.8169,313200.0
2012-10-10 11:30:00,36.51,36.52,36.34,36.4,1495400.0,28.809,28.8169,28.6748,28.7222,1495400.0
2012-10-10 12:00:00,36.4,36.46,36.38,36.43,747600.0,28.7222,28.7695,28.7064,28.7458,747600.0
2012-10-10 12:30:00,36.43,36.43,36.28,36.29,1251700.0,28.7458,28.7458,28.6275,28.6354,1251700.0
2012-10-10 13:00:00,36.29,36.37,36.26,36.35,1132400.0,28.6354,28.6985,28.6117,28.6827,1132400.0
2012-10-10 13:30:00,36.35,36.37,36.3,36.31,496500.0,28.6827,28.6985,28.6433,28.6511,496500.0
2012-10-10 14:00:00,36.31,36.4,36.31,36.35,1659200.0,28.6511,28.7222,28.6511,28.6827,1659200.0
2012-10-10 14:30:00,36.34,36.37,36.3,36.34,366600.0,28.6748,28.6985,28.6433,28.6748,366600.0
2012-10-10 15:00:00,36.33,36.39,36.29,36.32,1070600.0,28.6669,28.7143,28.6354,28.659,1070600.0
2012-10-10 15:30:00,36.32,36.34,36.27,36.31,1880500.0,28.659,28.6748,28.6196,28.6511,1880500.0
2012-10-11 09:30:00,36.56,36.64,36.49,36.51,852100.0,28.8484,28.9115,28.7932,28.809,852100.0
2012-10-11 10:00:00,36.51,36.61,36.5,36.59,1053900.0,28.809,28.8879,28.8011,28.8721,1053900.0
2012-10-11 10:30:00,36.6,36.71,36.56,36.68,1122200.0,28.88,28.9668,28.8484,28.9431,1122200.0
2012-10-11 11:00:00,36.68,36.71,36.56,36.62,272400.0,28.9431,28.9668,28.8484,28.8958,272400.0
2012-10-11 11:30:00,36.62,36.62,36.52,36.55,355000.0,28.8958,28.8958,28.8169,28.8405,355000.0
2012-10-11 12:00:00,36.55,36.59,36.52,36.56,225100.0,28.8405,28.8721,28.8169,28.8484,225100.0
2012-10-11 12:30:00,36.56,36.63,36.56,36.58,401300.0,28.8484,28.9037,28.8484,28.8642,401300.0
2012-10-11 13:00:00,36.58,36.61,36.54,36.56,442700.0,28.8642,28.8879,28.8326,28.8484,442700.0
2012-10-11 13:30:00,36.56,36.57,36.45,36.48,1095700.0,28.8484,28.8563,28.7616,28.7853,1095700.0
2012-10-11 14:00:00,36.48,36.54,36.47,36.52,740500.0,28.7853,28.8326,28.7774,28.8169,740500.0
2012-10-11 14:30:00,36.52,36.52,36.43,36.46,262000.0,28.8169,28.8169,28.7458,28.7695,262000.0
2012-10-11 15:00:00,36.46,36.52,36.44,36.51,583000.0,28.7695,28.8169,28.7537,28.809,583000.0
2012-10-11 15:30:00,36.51,36.52,36.41,36.42,1136300.0,28.809,28.8169,28.7301,28.7379,1136300.0
2012-10-12 09:30:00,36.56,36.69,36.51,36.69,1270100.0,28.8484,28.951,28.809,28.951,1270100.0
2012-10-12 10:00:00,36.69,36.73,36.52,36.55,1549100.0,28.951,28.9826,28.8169,28.8405,1549100.0
2012-10-12 10:30:00,36.55,36.6,36.52,36.55,463300.0,28.8405,28.88,28.8169,28.8405,463300.0
2012-10-12 11:00:00,36.55,36.56,36.42,36.43,713100.0,28.8405,28.8484,28.7379,28.7458,713100.0
2012-10-12 11:30:00,36.42,36.42,36.31,36.41,1135600.0,28.7379,28.7379,28.6511,28.7301,1135600.0
2012-10-12 12:00:00,36.41,36.43,36.38,36.4,564400.0,28.7301,28.7458,28.7064,28.7222,564400.0
2012-10-12 12:30:00,36.41,36.43,36.38,36.41,426500.0,28.7301,28.7458,28.7064,28.7301,426500.0
2012-10-12 13:00:00,36.41,36.43,36.38,36.4,180000.0,28.7301,28.7458,28.7064,28.7222,180000.0
2012-10-12 13:30:00,36.4,36.45,36.36,36.45,414000.0,28.7222,28.7616,28.6906,28.7616,414000.0
2012-10-12 14:00:00,36.44,36.45,36.4,36.44,593700.0,28.7537,28.7616,28.7222,28.7537,593700.0
2012-10-12 14:30:00,36.45,36.49,36.41,36.47,570700.0,28.7616,28.7932,28.7301,28.7774,570700.0
2012-10-12 15:00:00,36.47,36.49,36.41,36.45,387700.0,28.7774,28.7932,28.7301,28.7616,387700.0
2012-10-12 15:30:00,36.45,36.48,36.4,36.45,1073000.0,28.7616,28.7853,28.7222,28.7616,1073000.0
2012-10-15 09:30:00,36.45,36.56,36.42,36.44,1921000.0,28.7616,28.8484,28.7379,28.7537,1921000.0
2012-10-15 10:00:00,36.44,36.49,36.39,36.43,1398700.0,28.7537,28.7932,28.7143,28.7458,1398700.0
2012-10-15 10:30:00,36.43,36.5,36.43,36.46,556900.0,28.7458,28.8011,28.7458,28.7695,556900.0
2012-10-15 11:00:00,36.47,36.54,36.44,36.51,668800.0,28.7774,28.8326,28.7537,28.809,668800.0
2012-10-15 11:30:00,36.52,36.6,36.52,36.56,198400.0,28.8169,28.88,28.8169,28.8484,198400.0
2012-10-15 12:00:00,36.56,36.65,36.54,36.64,195700.0,28.8484,28.9194,28.8326,28.9115,195700.0
2012-10-15 12:30:00,36.63,36.68,36.61,36.63,519000.0,28.9037,28.9431,28.8879,28.9037,519000.0
2012-10-15 13:00:00,36.63,36.69,36.63,36.64,202500.0,28.9037,28.951,28.9037,28.9115,202500.0
2012-10-15 13:30:00,36.64,36.67,36.61,36.67,164600.0,28.9115,28.9352,28.8879,28.9352,164600.0
2012-10-15 14:00:00,36.66,36.68,36.64,36.65,401800.0,28.9273,28.9431,28.9115,28.9194,401800.0
2012-10-15 14:30:00,36.65,36.65,36.55,36.59,448400.0,28.9194,28.9194,28.8405,28.8721,448400.0
2012-10-15 15:00:00,36.58,36.66,36.58,36.64,721600.0,28.8642,28.9273,28.8642,28.9115,721600.0
2012-10-15 15:30:00,36.63,36.72,36.62,36.69,1698700.0,28.9037,28.9747,28.8958,28.951,1698700.0
2012-10-16 09:30:00,36.79,37.0,36.79,36.98,843700.0,29.0299,29.1956,29.0299,29.1798,843700.0
2012-10-16 10:00:00,36.98,37.01,36.94,36.98,742400.0,29.1798,29.2035,29.1483,29.1798,742400.0
2012-10-16 10:30:00,36.99,37.01,36.92,36.98,695500.0,29.1877,29.2035,29.1325,29.1798,695500.0
2012-10-16 11:00:00,36.98,37.03,36.95,37.03,470200.0,29.1798,29.2193,29.1562,29.2193,470200.0
2012-10-16 11:30:00,37.03,37.05,36.99,37.03,625600.0,29.2193,29.2351,29.1877,29.2193,625600.0
2012-10-16 12:00:00,37.03,37.08,37.01,37.02,1046500.0,29.2193,29.2587,29.2035,29.2114,1046500.0
2012-10-16 12:30:00,37.01,37.05,37.01,37.03,425000.0,29.2035,29.2351,29.2035,29.2193,425000.0
2012-10-16 13:00:00,37.03,37.09,37.02,37.08,315800.0,29.2193,29.2666,29.2114,29.2587,315800.0
2012-10-16 13:30:00,37.08,37.12,37.08,37.12,606400.0,29.2587,29.2903,29.2587,29.2903,606400.0
2012-10-16 14:00:00,37.12,37.12,37.02,37.05,474700.0,29.2903,29.2903,29.2114,29.2351,474700.0
2012-10-16 14:30:00,37.05,37.08,37.04,37.06,449300.0,29.2351,29.2587,29.2272,29.243,449300.0
2012-10-16 15:00:00,37.07,37.07,37.0,37.04,315100.0,29.2508,29.2508,29.1956,29.2272,315100.0
2012-10-16 15:30:00,37.05,37.11,37.04,37.09,1947800.0,29.2351,29.2824,29.2272,29.2666,1947800.0
2012-10-17 09:30:00,37.16,37.19,37.09,37.17,512800.0,29.3219,29.3455,29.2666,29.3297,512800.0
2012-10-17 10:00:00,37.17,37.27,37.16,37.26,761700.0,29.3297,29.4087,29.3219,29.4008,761700.0
2012-10-17 10:30:00,37.26,37.27,37.19,37.19,409800.0,29.4008,29.4087,29.3455,29.3455,409800.0
2012-10-17 11:00:00,37.2,37.22,37.16,37.2,629400.0,29.3534,29.3692,29.3219,29.3534,629400.0
2012-10-17 11:30:00,37.2,37.25,37.2,37.23,719900.0,29.3534,29.3929,29.3534,29.3771,719900.0
2012-10-17 12:00:00,37.23,37.31,37.23,37.26,580000.0,29.3771,29.4402,29.3771,29.4008,580000.0
2012-10-17 12:30:00,37.27,37.32,37.26,37.31,353400.0,29.4087,29.4481,29.4008,29.4402,353400.0
2012-10-17 13:00:00,37.31,37.33,37.29,37.3,146300.0,29.4402,29.456,29.4244,29.4323,146300.0
2012-10-17 13:30:00,37.3,37.31,37.2,37.22,441700.0,29.4323,29.4402,29.3534,29.3692,441700.0
2012-10-17 14:00:00,37.23,37.31,37.23,37.3,419400.0,29.3771,29.4402,29.3771,29.4323,419400.0
2012-10-17 14:30:00,37.29,37.32,37.29,37.32,391300.0,29.4244,29.4481,29.4244,29.4481,391300.0
2012-10-17 15:00:00,37.32,37.35,37.29,37.32,272100.0,29.4481,29.4718,29.4244,29.4481,272100.0
2012-10-17 15:30:00,37.31,37.36,37.29,37.32,1811700.0,29.4402,29.4797,29.4244,29.4481,1811700.0
2012-10-18 09:30:00,37.15,37.34,37.13,37.33,1117600.0,29.314,29.4639,29.2982,29.456,1117600.0
2012-10-18 10:00:00,37.32,37.38,37.23,37.25,2811100.0,29.4481,29.4955,29.3771,29.3929,2811100.0
2012-10-18 10:30:00,37.25,37.38,37.25,37.36,2367500.0,29.3929,29.4955,29.3929,29.4797,2367500.0
2012-10-18 11:00:00,37.37,37.44,37.36,37.43,1279000.0,29.4876,29.5428,29.4797,29.5349,1279000.0
2012-10-18 11:30:00,37.43,37.53,37.42,37.51,688800.0,29.5349,29.6138,29.527,29.598,688800.0
2012-10-18 12:00:00,37.51,37.54,37.46,37.47,304600.0,29.598,29.6217,29.5586,29.5665,304600.0
2012-10-18 12:30:00,37.47,37.49,37.41,37.44,712100.0,29.5665,29.5823,29.5191,29.5428,712100.0
2012-10-18 13:00:00,37.45,37.47,37.38,37.45,1012600.0,29.5507,29.5665,29.4955,29.5507,1012600.0
2012-10-18 13:30:00,37.45,37.45,37.37,37.4,180400.0,29.5507,29.5507,29.4876,29.5112,180400.0
2012-10-18 14:00:00,37.4,37.49,37.39,37.44,609600.0,29.5112,29.5823,29.5033,29.5428,609600.0
2012-10-18 14:30:00,37.43,37.44,37.33,37.42,1211300.0,29.5349,29.5428,29.456,29.527,1211300.0
2012-10-18 15:00:00,37.42,37.48,37.39,37.46,806800.0,29.527,29.5744,29.5033,29.5586,806800.0
2012-10-18 15:30:00,37.47,37.5,37.41,37.42,1400200.0,29.5665,29.5901,29.5191,29.527,1400200.0
2012-10-19 09:30:00,37.1,37.22,36.98,37.03,3323800.0,29.2745,29.3692,29.1798,29.2193,3323800.0
2012-10-19 10:00:00,37.0,37.04,36.97,37.03,548700.0,29.1956,29.2272,29.1719,29.2193,548700.0
2012-10-19 10:30:00,37.02,37.04,36.96,36.97,1000100.0,29.2114,29.2272,29.164,29.1719,1000100.0
2012-10-19 11:00:00,36.98,36.99,36.89,36.93,1281800.0,29.1798,29.1877,29.1088,29.1404,1281800.0
2012-10-19 11:30:00,36.93,36.98,36.89,36.93,840100.0,29.1404,29.1798,29.1088,29.1404,840100.0
2012-10-19 12:00:00,36.93,36.93,36.8,36.82,850300.0,29.1404,29.1404,29.0378,29.0536,850300.0
2012-10-19 12:30:00,36.83,36.88,36.82,36.85,346300.0,29.0615,29.1009,29.0536,29.0772,346300.0
2012-10-19 13:00:00,36.84,36.93,36.83,36.88,246300.0,29.0694,29.1404,29.0615,29.1009,246300.0
2012-10-19 13:30:00,36.89,36.89,36.75,36.79,543900.0,29.1088,29.1088,28.9983,29.0299,543900.0
2012-10-19 14:00:00,36.8,36.81,36.65,36.69,945600.0,29.0378,29.0457,28.9194,28.951,945600.0
2012-10-19 14:30:00,36.69,36.77,36.68,36.76,578500.0,28.951,29.0141,28.9431,29.0062,578500.0
2012-10-19 15:00:00,36.76,36.8,36.68,36.75,1264600.0,29.0062,29.0378,28.9431,28.9983,1264600.0
2012-10-19 15:30:00,36.76,36.85,36.73,36.77,3233100.0,29.0062,29.0772,28.9826,29.0141,3233100.0
2012-10-22 09:30:00,36.68,36.82,36.6,36.81,1469100.0,28.9431,29.0536,28.88,29.0457,1469100.0
2012-10-22 10:00:00,36.81,36.95,36.8,36.87,1423700.0,29.0457,29.1562,29.0378,29.093,1423700.0
2012-10-22 10:30:00,36.87,36.87,36.74,36.79,431400.0,29.093,29.093,28.9904,29.0299,431400.0
2012-10-22 11:00:00,36.8,36.81,36.61,36.63,667900.0,29.0378,29.0457,28.8879,28.9037,667900.0
2012-10-22 11:30:00,36.64,36.76,36.62,36.68,1317700.0,28.9115,29.0062,28.8958,28.9431,1317700.0
2012-10-22 12:00:00,36.67,36.69,36.62,36.63,629700.0,28.9352,28.951,28.8958,28.9037,629700.0
2012-10-22 12:30:00,36.63,36.65,36.56,36.59,1289300.0,28.9037,28.9194,28.8484,28.8721,1289300.0
2012-10-22 13:00:00,36.59,36.61,36.41,36.43,1022600.0,28.8721,28.8879,28.7301,28.7458,1022600.0
2012-10-22 13:30:00,36.43,36.49,36.37,36.45,441800.0,28.7458,28.7932,28.6985,28.7616,441800.0
2012-10-22 14:00:00,36.45,36.5,36.39,36.43,924500.0,28.7616,28.8011,28.7143,28.7458,924500.0
2012-10-22 14:30:00,36.44,36.48,36.41,36.43,533000.0,28.7537,28.7853,28.7301,28.7458,533000.0
2012-10-22 15:00:00,36.43,36.54,36.4,36.54,807600.0,28.7458,28.8326,28.7222,28.8326,807600.0
2012-10-22 15:30:00,36.54,36.72,36.5,36.7,2543000.0,28.8326,28.9747,28.8011,28.9589,2543000.0
2012-10-23 09:30:00,36.25,36.34,36.13,36.27,2274000.0,28.6038,28.6748,28.5091,28.6196,2274000.0
2012-10-23 10:00:00,36.26,36.35,36.19,36.22,1533700.0,28.6117,28.6827,28.5565,28.5801,1533700.0
2012-10-23 10:30:00,36.21,36.23,36.11,36.2,781400.0,28.5722,28.588,28.4933,28.5643,781400.0
2012-10-23 11:00:00,36.2,36.23,36.16,36.18,556300.0,28.5643,28.588,28.5328,28.5486,556300.0
2012-10-23 11:30:00,36.18,36.2,36.13,36.18,644600.0,28.5486,28.5643,28.5091,28.5486,644600.0
2012-10-23 12:00:00,36.18,36.27,36.15,36.26,559800.0,28.5486,28.6196,28.5249,28.6117,559800.0
2012-10-23 12:30:00,36.26,36.31,36.25,36.28,759900.0,28.6117,28.6511,28.6038,28.6275,759900.0
2012-10-23 13:00:00,36.29,36.34,36.25,36.28,314500.0,28.6354,28.6748,28.6038,28.6275,314500.0
2012-10-23 13:30:00,36.28,36.34,36.26,36.34,912700.0,28.6275,28.6748,28.6117,28.6748,912700.0
2012-10-23 14:00:00,36.33,36.39,36.28,36.32,971200.0,28.6669,28.7143,28.6275,28.659,971200.0
2012-10-23 14:30:00,36.33,36.4,36.31,36.39,963600.0,28.6669,28.7222,28.6511,28.7143,963600.0
2012-10-23 15:00:00,36.39,36.44,36.36,36.36,600300.0,28.7143,28.7537,28.6906,28.6906,600300.0
2012-10-23 15:30:00,36.36,36.38,36.29,36.33,2034900.0,28.6906,28.7064,28.6354,28.6669,2034900.0
2012-10-24 09:30:00,36.5,36.51,36.24,36.32,1485000.0,28.8011,28.809,28.5959,28.659,1485000.0
2012-10-24 10:00:00,36.32,36.39,36.21,36.32,1196600.0,28.659,28.7143,28.5722,28.659,1196600.0
2012-10-24 10:30:00,36.32,36.42,36.29,36.37,992500.0,28.659,28.7379,28.6354,28.6985,992500.0
2012-10-24 11:00:00,36.37,36.42,36.3,36.35,1111300.0,28.6985,28.7379,28.6433,28.6827,1111300.0
2012-10-24 11:30:00,36.35,36.36,36.27,36.28,357400.0,28.6827,28.6906,28.6196,28.6275,357400.0
2012-10-24 12:00:00,36.29,36.32,36.25,36.27,750400.0,28.6354,28.659,28.6038,28.6196,750400.0
2012-10-24 12:30:00,36.27,36.34,36.27,36.33,253400.0,28.6196,28.6748,28.6196,28.6669,253400.0
2012-10-24 13:00:00,36.32,36.34,36.27,36.3,221900.0,28.659,28.6748,28.6196,28.6433,221900.0
2012-10-24 13:30:00,36.3,36.31,36.24,36.24,468400.0,28.6433,28.6511,28.5959,28.5959,468400.0
2012-10-24 14:00:00,36.24,36.3,36.14,36.27,1156900.0,28.5959,28.6433,28.517,28.6196,1156900.0
2012-10-24 14:30:00,36.27,36.28,36.17,36.18,504800.0,28.6196,28.6275,28.5407,28.5486,504800.0
2012-10-24 15:00:00,36.17,36.21,36.09,36.13,1236700.0,28.5407,28.5722,28.4776,28.5091,1236700.0
2012-10-24 15:30:00,36.13,36.14,36.04,36.11,2562800.0,28.5091,28.517,28.4381,28.4933,2562800.0
2012-10-25 09:30:00,36.42,36.5,36.32,36.39,1672900.0,28.7379,28.8011,28.659,28.7143,1672900.0
2012-10-25 10:00:00,36.39,36.41,36.3,36.35,683500.0,28.7143,28.7301,28.6433,28.6827,683500.0
2012-10-25 10:30:00,36.36,36.36,36.24,36.28,683900.0,28.6906,28.6906,28.5959,28.6275,683900.0
2012-10-25 11:00:00,36.27,36.3,36.1,36.12,1287200.0,28.6196,28.6433,28.4854,28.5012,1287200.0
2012-10-25 11:30:00,36.13,36.16,35.99,36.09,1766200.0,28.5091,28.5328,28.3986,28.4776,1766200.0
2012-10-25 12:00:00,36.08,36.11,36.02,36.09,583700.0,28.4697,28.4933,28.4223,28.4776,583700.0
2012-10-25 12:30:00,36.09,36.2,36.03,36.19,577400.0,28.4776,28.5643,28.4302,28.5565,577400.0
2012-10-25 13:00:00,36.2,36.23,36.15,36.2,648200.0,28.5643,28.588,28.5249,28.5643,648200.0
2012-10-25 13:30:00,36.19,36.22,36.14,36.2,776000.0,28.5565,28.5801,28.517,28.5643,776000.0
2012-10-25 14:00:00,36.2,36.21,36.13,36.18,525800.0,28.5643,28.5722,28.5091,28.5486,525800.0
2012-10-25 14:30:00,36.17,36.27,36.17,36.22,863300.0,28.5407,28.6196,28.5407,28.5801,863300.0
2012-10-25 15:00:00,36.22,36.25,36.19,36.22,455200.0,28.5801,28.6038,28.5565,28.5801,455200.0
2012-10-25 15:30:00,36.22,36.3,36.2,36.29,3027500.0,28.5801,28.6433,28.5643,28.6354,3027500.0
2012-10-26 09:30:00,36.23,36.49,36.23,36.28,2207600.0,28.588,28.7932,28.588,28.6275,2207600.0
2012-10-26 10:00:00,36.28,36.38,36.23,36.25,943200.0,28.6275,28.7064,28.588,28.6038,943200.0
2012-10-26 10:30:00,36.24,36.31,36.18,36.23,478700.0,28.5959,28.6511,28.5486,28.588,478700.0
2012-10-26 11:00:00,36.23,36.3,36.2,36.29,376600.0,28.588,28.6433,28.5643,28.6354,376600.0
2012-10-26 11:30:00,36.29,36.31,36.19,36.2,446500.0,28.6354,28.6511,28.5565,28.5643,446500.0
2012-10-26 12:00:00,36.19,36.21,36.11,36.2,542400.0,28.5565,28.5722,28.4933,28.5643,542400.0
2012-10-26 12:30:00,36.2,36.23,36.13,36.23,394200.0,28.5643,28.588,28.5091,28.588,394200.0
2012-10-26 13:00:00,36.23,36.25,36.19,36.25,223700.0,28.588,28.6038,28.5565,28.6038,223700.0
2012-10-26 13:30:00,36.25,36.34,36.23,36.28,403500.0,28.6038,28.6748,28.588,28.6275,403500.0
2012-10-26 14:00:00,36.28,36.32,36.25,36.3,182300.0,28.6275,28.659,28.6038,28.6433,182300.0
2012-10-26 14:30:00,36.3,36.37,36.27,36.32,489200.0,28.6433,28.6985,28.6196,28.659,489200.0
2012-10-26 15:00:00,36.32,36.42,36.31,36.41,647100.0,28.659,28.7379,28.6511,28.7301,647100.0
2012-10-26 15:30:00,36.41,36.43,36.29,36.31,1472800.0,28.7301,28.7458,28.6354,28.6511,1472800.0
2012-10-31 09:30:00,36.49,36.78,36.41,36.7,1443200.0,28.7932,29.022,28.7301,28.9589,1443200.0
2012-10-31 10:00:00,36.69,36.73,36.59,36.68,1338400.0,28.951,28.9826,28.8721,28.9431,1338400.0
2012-10-31 10:30:00,36.67,36.68,36.5,36.52,594200.0,28.9352,28.9431,28.8011,28.8169,594200.0
2012-10-31 11:00:00,36.51,36.52,36.41,36.45,541600.0,28.809,28.8169,28.7301,28.7616,541600.0
2012-10-31 11:30:00,36.47,36.51,36.44,36.48,445000.0,28.7774,28.809,28.7537,28.7853,445000.0
2012-10-31 12:00:00,36.48,36.5,36.39,36.4,434700.0,28.7853,28.8011,28.7143,28.7222,434700.0
2012-10-31 12:30:00,36.39,36.43,36.36,36.43,484300.0,28.7143,28.7458,28.6906,28.7458,484300.0
2012-10-31 13:00:00,36.43,36.45,36.38,36.43,686700.0,28.7458,28.7616,28.7064,28.7458,686700.0
2012-10-31 13:30:00,36.44,36.47,36.41,36.46,488400.0,28.7537,28.7774,28.7301,28.7695,488400.0
2012-10-31 14:00:00,36.45,36.53,36.45,36.5,837900.0,28.7616,28.8247,28.7616,28.8011,837900.0
2012-10-31 14:30:00,36.49,36.52,36.44,36.47,508100.0,28.7932,28.8169,28.7537,28.7774,508100.0
2012-10-31 15:00:00,36.46,36.61,36.44,36.58,541200.0,28.7695,28.8879,28.7537,28.8642,541200.0
2012-10-31 15:30:00,36.59,36.59,36.46,36.47,1692000.0,28.8721,28.8721,28.7695,28.7774,1692000.0
2012-11-01 09:30:00,36.59,36.92,36.45,36.86,2175900.0,28.8721,29.1325,28.7616,29.0851,2175900.0
2012-11-01 10:00:00,36.88,37.11,36.88,37.06,2664500.0,29.1009,29.2824,29.1009,29.243,2664500.0
2012-11-01 10:30:00,37.05,37.21,37.05,37.13,977500.0,29.2351,29.3613,29.2351,29.2982,977500.0
2012-11-01 11:00:00,37.13,37.14,37.05,37.09,755500.0,29.2982,29.3061,29.2351,29.2666,755500.0
2012-11-01 11:30:00,37.09,37.17,37.09,37.11,930700.0,29.2666,29.3297,29.2666,29.2824,930700.0
2012-11-01 12:00:00,37.11,37.14,37.08,37.1,680000.0,29.2824,29.3061,29.2587,29.2745,680000.0
2012-11-01 12:30:00,37.11,37.12,37.05,37.07,506500.0,29.2824,29.2903,29.2351,29.2508,506500.0
2012-11-01 13:00:00,37.06,37.07,37.01,37.04,807900.0,29.243,29.2508,29.2035,29.2272,807900.0
2012-11-01 13:30:00,37.05,37.08,37.02,37.05,549900.0,29.2351,29.2587,29.2114,29.2351,549900.0
2012-11-01 14:00:00,37.06,37.12,37.02,37.09,710600.0,29.243,29.2903,29.2114,29.2666,710600.0
2012-11-01 14:30:00,37.09,37.18,37.08,37.15,940300.0,29.2666,29.3376,29.2587,29.314,940300.0
2012-11-01 15:00:00,37.15,37.18,37.1,37.12,910100.0,29.314,29.3376,29.2745,29.2903,910100.0
2012-11-01 15:30:00,37.12,37.18,37.07,37.17,2181000.0,29.2903,29.3376,29.2508,29.3297,2181000.0
2012-11-02 09:30:00,37.35,37.44,37.2,37.27,957700.0,29.4718,29.5428,29.3534,29.4087,957700.0
2012-11-02 10:00:00,37.27,37.3,37.12,37.13,1873000.0,29.4087,29.4323,29.2903,29.2982,1873000.0
2012-11-02 10:30:00,37.12,37.18,37.07,37.1,1015700.0,29.2903,29.3376,29.2508,29.2745,1015700.0
2012-11-02 11:00:00,37.09,37.11,37.03,37.1,731800.0,29.2666,29.2824,29.2193,29.2745,731800.0
2012-11-02 11:30:00,37.1,37.16,37.05,37.09,997600.0,29.2745,29.3219,29.2351,29.2666,997600.0
2012-11-02 12:00:00,37.09,37.13,37.06,37.11,539400.0,29.2666,29.2982,29.243,29.2824,539400.0
2012-11-02 12:30:00,37.11,37.15,37.11,37.12,505400.0,29.2824,29.314,29.2824,29.2903,505400.0
2012-11-02 13:00:00,37.12,37.14,37.09,37.09,377700.0,29.2903,29.3061,29.2666,29.2666,377700.0
2012-11-02 13:30:00,37.1,37.12,37.01,37.02,735700.0,29.2745,29.2903,29.2035,29.2114,735700.0
2012-11-02 14:00:00,37.02,37.03,36.95,37.02,898500.0,29.2114,29.2193,29.1562,29.2114,898500.0
2012-11-02 14:30:00,37.02,37.02,36.88,36.94,603800.0,29.2114,29.2114,29.1009,29.1483,603800.0
2012-11-02 15:00:00,36.94,37.0,36.93,36.95,1584600.0,29.1483,29.1956,29.1404,29.1562,1584600.0
2012-11-02 15:30:00,36.94,36.95,36.82,36.85,2046900.0,29.1483,29.1562,29.0536,29.0772,2046900.0
2012-11-05 09:30:00,36.69,36.91,36.67,36.88,1705100.0,28.951,29.1246,28.9352,29.1009,1705100.0
2012-11-05 10:00:00,36.87,36.94,36.83,36.89,1221100.0,29.093,29.1483,29.0615,29.1088,1221100.0
2012-11-05 10:30:00,36.89,37.01,36.87,36.98,1071300.0,29.1088,29.2035,29.093,29.1798,1071300.0
2012-11-05 11:00:00,36.99,37.02,36.94,36.96,625600.0,29.1877,29.2114,29.1483,29.164,625600.0
2012-11-05 11:30:00,36.97,36.97,36.9,36.94,380700.0,29.1719,29.1719,29.1167,29.1483,380700.0
2012-11-05 12:00:00,36.94,36.96,36.91,36.92,198300.0,29.1483,29.164,29.1246,29.1325,198300.0
2012-11-05 12:30:00,36.92,36.93,36.89,36.91,338300.0,29.1325,29.1404,29.1088,29.1246,338300.0
2012-11-05 13:00:00,36.92,36.93,36.89,36.92,453400.0,29.1325,29.1404,29.1088,29.1325,453400.0
2012-11-05 13:30:00,36.92,36.95,36.9,36.93,218300.0,29.1325,29.1562,29.1167,29.1404,218300.0
2012-11-05 14:00:00,36.93,36.97,36.89,36.93,173900.0,29.1404,29.1719,29.1088,29.1404,173900.0
2012-11-05 14:30:00,36.92,36.98,36.91,36.93,361400.0,29.1325,29.1798,29.1246,29.1404,361400.0
2012-11-05 15:00:00,36.94,36.97,36.93,36.95,317500.0,29.1483,29.1719,29.1404,29.1562,317500.0
2012-11-05 15:30:00,36.96,37.09,36.94,37.02,1150400.0,29.164,29.2666,29.1483,29.2114,1150400.0
2012-11-06 09:30:00,37.21,37.31,37.14,37.3,859900.0,29.3613,29.4402,29.3061,29.4323,859900.0
2012-11-06 10:00:00,37.3,37.31,37.22,37.25,682500.0,29.4323,29.4402,29.3692,29.3929,682500.0
2012-11-06 10:30:00,37.25,37.35,37.19,37.32,564100.0,29.3929,29.4718,29.3455,29.4481,564100.0
2012-11-06 11:00:00,37.33,37.37,37.32,37.34,687800.0,29.456,29.4876,29.4481,29.4639,687800.0
2012-11-06 11:30:00,37.34,37.55,37.33,37.52,835100.0,29.4639,29.6296,29.456,29.6059,835100.0
2012-11-06 12:00:00,37.52,37.61,37.52,37.58,788400.0,29.6059,29.6769,29.6059,29.6533,788400.0
2012-11-06 12:30:00,37.58,37.58,37.49,37.52,514200.0,29.6533,29.6533,29.5823,29.6059,514200.0
2012-11-06 13:00:00,37.51,37.57,37.5,37.55,457200.0,29.598,29.6454,29.5901,29.6296,457200.0
2012-11-06 13:30:00,37.54,37.61,37.53,37.57,355900.0,29.6217,29.6769,29.6138,29.6454,355900.0
2012-11-06 14:00:00,37.57,37.58,37.53,37.57,337900.0,29.6454,29.6533,29.6138,29.6454,337900.0
2012-11-06 14:30:00,37.57,37.58,37.48,37.51,704000.0,29.6454,29.6533,29.5744,29.598,704000.0
2012-11-06 15:00:00,37.5,37.52,37.45,37.47,527400.0,29.5901,29.6059,29.5507,29.5665,527400.0
2012-11-06 15:30:00,37.46,37.47,37.4,37.43,2262500.0,29.5586,29.5665,29.5112,29.5349,2262500.0
2012-11-07 09:30:00,37.12,37.12,36.7,36.92,2036600.0,29.2903,29.2903,28.9589,29.1325,2036600.0
2012-11-07 10:00:00,36.92,36.92,36.68,36.73,1645100.0,29.1325,29.1325,28.9431,28.9826,1645100.0
2012-11-07 10:30:00,36.73,36.78,36.52,36.53,1276600.0,28.9826,29.022,28.8169,28.8247,1276600.0
2012-11-07 11:00:00,36.53,36.63,36.41,36.43,1508900.0,28.8247,28.9037,28.7301,28.7458,1508900.0
2012-11-07 11:30:00,36.43,36.52,36.35,36.51,960800.0,28.7458,28.8169,28.6827,28.809,960800.0
2012-11-07 12:00:00,36.52,36.56,36.49,36.52,759100.0,28.8169,28.8484,28.7932,28.8169,759100.0
2012-11-07 12:30:00,36.5,36.59,36.5,36.56,488500.0,28.8011,28.8721,28.8011,28.8484,488500.0
2012-11-07 13:00:00,36.56,36.68,36.55,36.63,1117600.0,28.8484,28.9431,28.8405,28.9037,1117600.0
2012-11-07 13:30:00,36.64,36.7,36.63,36.67,427400.0,28.9115,28.9589,28.9037,28.9352,427400.0
2012-11-07 14:00:00,36.67,36.76,36.67,36.71,610400.0,28.9352,29.0062,28.9352,28.9668,610400.0
2012-11-07 14:30:00,36.71,36.71,36.58,36.68,946000.0,28.9668,28.9668,28.8642,28.9431,946000.0
2012-11-07 15:00:00,36.67,36.79,36.6,36.77,1514100.0,28.9352,29.0299,28.88,29.0141,1514100.0
2012-11-07 15:30:00,36.76,36.78,36.56,36.57,3373300.0,29.0062,29.022,28.8484,28.8563,3373300.0
2012-11-08 09:30:00,36.55,36.66,36.35,36.57,1367800.0,28.8405,28.9273,28.6827,28.8563,1367800.0
2012-11-08 10:00:00,36.58,36.61,36.48,36.52,1396400.0,28.8642,28.8879,28.7853,28.8169,1396400.0
2012-11-08 10:30:00,36.52,36.61,36.46,36.51,1158300.0,28.8169,28.8879,28.7695,28.809,1158300.0
2012-11-08 11:00:00,36.52,36.55,36.43,36.49,958100.0,28.8169,28.8405,28.7458,28.7932,958100.0
2012-11-08 11:30:00,36.49,36.49,36.4,36.48,402100.0,28.7932,28.7932,28.7222,28.7853,402100.0
2012-11-08 12:00:00,36.48,36.48,36.37,36.41,401500.0,28.7853,28.7853,28.6985,28.7301,401500.0
2012-11-08 12:30:00,36.41,36.42,36.32,36.38,593400.0,28.7301,28.7379,28.659,28.7064,593400.0
2012-11-08 13:00:00,36.37,36.38,36.18,36.22,443600.0,28.6985,28.7064,28.5486,28.5801,443600.0
2012-11-08 13:30:00,36.23,36.38,36.2,36.37,760000.0,28.588,28.7064,28.5643,28.6985,760000.0
2012-11-08 14:00:00,36.37,36.38,36.3,36.33,1149800.0,28.6985,28.7064,28.6433,28.6669,1149800.0
2012-11-08 14:30:00,36.33,36.37,36.29,36.33,468200.0,28.6669,28.6985,28.6354,28.6669,468200.0
2012-11-08 15:00:00,36.33,36.36,36.31,36.34,992100.0,28.6669,28.6906,28.6511,28.6748,992100.0
2012-11-08 15:30:00,36.34,36.34,36.16,36.16,2334200.0,28.6748,28.6748,28.5328,28.5328,2334200.0
2012-11-09 09:30:00,36.01,36.29,36.0,36.16,2568100.0,28.4144,28.6354,28.4065,28.5328,2568100.0
2012-11-09 10:00:00,36.16,36.35,36.16,36.29,1584200.0,28.5328,28.6827,28.5328,28.6354,1584200.0
2012-11-09 10:30:00,36.3,36.37,36.24,36.35,1057300.0,28.6433,28.6985,28.5959,28.6827,1057300.0
2012-11-09 11:00:00,36.35,36.39,36.31,36.37,1114900.0,28.6827,28.7143,28.6511,28.6985,1114900.0
2012-11-09 11:30:00,36.37,36.46,36.33,36.45,666500.0,28.6985,28.7695,28.6669,28.7616,666500.0
2012-11-09 12:00:00,36.46,36.58,36.45,36.55,518900.0,28.7695,28.8642,28.7616,28.8405,518900.0
2012-11-09 12:30:00,36.56,36.58,36.49,36.51,344700.0,28.8484,28.8642,28.7932,28.809,344700.0
2012-11-09 13:00:00,36.51,36.54,36.27,36.27,1161700.0,28.809,28.8326,28.6196,28.6196,1161700.0
2012-11-09 13:30:00,36.28,36.37,36.23,36.34,786500.0,28.6275,28.6985,28.588,28.6748,786500.0
2012-11-09 14:00:00,36.33,36.37,36.28,36.37,633200.0,28.6669,28.6985,28.6275,28.6985,633200.0
2012-11-09 14:30:00,36.38,36.48,36.33,36.34,479800.0,28.7064,28.7853,28.6669,28.6748,479800.0
2012-11-09 15:00:00,36.34,36.35,36.27,36.35,538400.0,28.6748,28.6827,28.6196,28.6827,538400.0
2012-11-09 15:30:00,36.34,36.4,36.23,36.26,1691100.0,28.6748,28.7222,28.588,28.6117,1691100.0
2012-11-12 09:30:00,36.37,36.45,36.24,36.45,1421500.0,28.6985,28.7616,28.5959,28.7616,1421500.0
2012-11-12 10:00:00,36.44,36.45,36.36,36.39,495900.0,28.7537,28.7616,28.6906,28.7143,495900.0
2012-11-12 10:30:00,36.39,36.42,36.33,36.33,322600.0,28.7143,28.7379,28.6669,28.6669,322600.0
2012-11-12 11:00:00,36.33,36.39,36.32,36.39,307800.0,28.6669,28.7143,28.659,28.7143,307800.0
2012-11-12 11:30:00,36.39,36.39,36.32,36.33,718800.0,28.7143,28.7143,28.659,28.6669,718800.0
2012-11-12 12:00:00,36.33,36.35,36.3,36.34,338300.0,28.6669,28.6827,28.6433,28.6748,338300.0
2012-11-12 12:30:00,36.34,36.44,36.33,36.44,403900.0,28.6748,28.7537,28.6669,28.7537,403900.0
2012-11-12 13:00:00,36.44,36.55,36.44,36.53,595500.0,28.7537,28.8405,28.7537,28.8247,595500.0
2012-11-12 13:30:00,36.53,36.53,36.48,36.51,306100.0,28.8247,28.8247,28.7853,28.809,306100.0
2012-11-12 14:00:00,36.5,36.53,36.47,36.52,217800.0,28.8011,28.8247,28.7774,28.8169,217800.0
2012-11-12 14:30:00,36.51,36.51,36.45,36.47,421300.0,28.809,28.809,28.7616,28.7774,421300.0
2012-11-12 15:00:00,36.47,36.5,36.41,36.44,365900.0,28.7774,28.8011,28.7301,28.7537,365900.0
2012-11-12 15:30:00,36.44,36.47,36.39,36.4,1643300.0,28.7537,28.7774,28.7143,28.7222,1643300.0
2012-11-13 09:30:00,36.06,36.49,36.06,36.45,1273100.0,28.4539,28.7932,28.4539,28.7616,1273100.0
2012-11-13 10:00:00,36.46,36.52,36.36,36.45,807500.0,28.7695,28.8169,28.6906,28.7616,807500.0
2012-11-13 10:30:00,36.45,36.6,36.43,36.6,506600.0,28.7616,28.88,28.7458,28.88,506600.0
2012-11-13 11:00:00,36.6,36.64,36.57,36.59,445600.0,28.88,28.9115,28.8563,28.8721,445600.0
2012-11-13 11:30:00,36.59,36.62,36.55,36.6,602700.0,28.8721,28.8958,28.8405,28.88,602700.0
2012-11-13 12:00:00,36.61,36.61,36.51,36.54,670000.0,28.8879,28.8879,28.809,28.8326,670000.0
2012-11-13 12:30:00,36.54,36.54,36.47,36.51,469900.0,28.8326,28.8326,28.7774,28.809,469900.0
2012-11-13 13:00:00,36.52,36.58,36.47,36.54,242400.0,28.8169,28.8642,28.7774,28.8326,242400.0
2012-11-13 13:30:00,36.54,36.57,36.48,36.57,208700.0,28.8326,28.8563,28.7853,28.8563,208700.0
2012-11-13 14:00:00,36.57,36.59,36.51,36.53,351200.0,28.8563,28.8721,28.809,28.8247,351200.0
2012-11-13 14:30:00,36.53,36.53,36.42,36.47,508900.0,28.8247,28.8247,28.7379,28.7774,508900.0
2012-11-13 15:00:00,36.47,36.5,36.3,36.35,1224400.0,28.7774,28.8011,28.6433,28.6827,1224400.0
2012-11-13 15:30:00,36.34,36.39,36.24,36.26,2382300.0,28.6748,28.7143,28.5959,28.6117,2382300.0
2012-11-14 09:30:00,36.39,36.39,36.14,36.19,1637800.0,28.7143,28.7143,28.517,28.5565,1637800.0
2012-11-14 10:00:00,36.18,36.25,36.05,36.05,1069400.0,28.5486,28.6038,28.446,28.446,1069400.0
2012-11-14 10:30:00,36.04,36.08,35.92,35.95,2307000.0,28.4381,28.4697,28.3434,28.3671,2307000.0
2012-11-14 11:00:00,35.96,36.07,35.92,36.05,1404800.0,28.375,28.4618,28.3434,28.446,1404800.0
2012-11-14 11:30:00,36.05,36.06,35.97,36.04,682300.0,28.446,28.4539,28.3829,28.4381,682300.0
2012-11-14 12:00:00,36.05,36.05,35.93,35.98,975200.0,28.446,28.446,28.3513,28.3908,975200.0
2012-11-14 12:30:00,35.98,36.0,35.89,35.9,1319800.0,28.3908,28.4065,28.3197,28.3276,1319800.0
2012-11-14 13:00:00,35.9,35.92,35.87,35.87,903600.0,28.3276,28.3434,28.304,28.304,903600.0
2012-11-14 13:30:00,35.87,35.94,35.84,35.91,1164000.0,28.304,28.3592,28.2803,28.3355,1164000.0
2012-11-14 14:00:00,35.92,35.96,35.74,35.82,942500.0,28.3434,28.375,28.2014,28.2645,942500.0
2012-11-14 14:30:00,35.82,35.82,35.69,35.69,1377800.0,28.2645,28.2645,28.1619,28.1619,1377800.0
2012-11-14 15:00:00,35.69,35.71,35.47,35.54,3061600.0,28.1619,28.1777,27.9883,28.0436,3061600.0
2012-11-14 15:30:00,35.55,35.55,35.32,35.4,4334100.0,28.0515,28.0515,27.87,27.9331,4334100.0
2012-11-15 09:30:00,35.27,35.6,35.25,35.41,1893700.0,27.8305,28.0909,27.8147,27.941,1893700.0
2012-11-15 10:00:00,35.4,35.61,35.33,35.53,2031200.0,27.9331,28.0988,27.8779,28.0357,2031200.0
2012-11-15 10:30:00,35.52,35.58,35.45,35.46,1327000.0,28.0278,28.0751,27.9725,27.9804,1327000.0
2012-11-15 11:00:00,35.46,35.49,35.35,35.38,1407300.0,27.9804,28.0041,27.8936,27.9173,1407300.0
2012-11-15 11:30:00,35.38,35.43,35.28,35.33,1099400.0,27.9173,27.9568,27.8384,27.8779,1099400.0
2012-11-15 12:00:00,35.33,35.35,35.25,35.28,720100.0,27.8779,27.8936,27.8147,27.8384,720100.0
2012-11-15 12:30:00,35.27,35.38,35.26,35.33,838500.0,27.8305,27.9173,27.8226,27.8779,838500.0
2012-11-15 13:00:00,35.34,35.45,35.33,35.45,842100.0,27.8857,27.9725,27.8779,27.9725,842100.0
2012-11-15 13:30:00,35.45,35.56,35.42,35.5,449100.0,27.9725,28.0593,27.9489,28.012,449100.0
2012-11-15 14:00:00,35.49,35.51,35.39,35.43,732600.0,28.0041,28.0199,27.9252,27.9568,732600.0
2012-11-15 14:30:00,35.43,35.44,35.35,35.4,1436400.0,27.9568,27.9647,27.8936,27.9331,1436400.0
2012-11-15 15:00:00,35.41,35.41,35.3,35.32,563600.0,27.941,27.941,27.8542,27.87,563600.0
2012-11-15 15:30:00,35.32,35.46,35.28,35.4,1935900.0,27.87,27.9804,27.8384,27.9331,1935900.0
2012-11-16 09:30:00,35.33,35.52,35.28,35.35,1557700.0,27.8779,28.0278,27.8384,27.8936,1557700.0
2012-11-16 10:00:00,35.34,35.36,35.19,35.32,1890400.0,27.8857,27.9015,27.7674,27.87,1890400.0
2012-11-16 10:30:00,35.33,35.41,35.31,35.34,532200.0,27.8779,27.941,27.8621,27.8857,532200.0
2012-11-16 11:00:00,35.34,35.39,35.19,35.2,1048700.0,27.8857,27.9252,27.7674,27.7753,1048700.0
2012-11-16 11:30:00,35.21,35.57,35.2,35.55,2339300.0,27.7832,28.0672,27.7753,28.0515,2339300.0
2012-11-16 12:00:00,35.56,35.6,35.47,35.52,1139200.0,28.0593,28.0909,27.9883,28.0278,1139200.0
2012-11-16 12:30:00,35.52,35.61,35.5,35.51,498300.0,28.0278,28.0988,28.012,28.0199,498300.0
2012-11-16 13:00:00,35.52,35.53,35.43,35.48,189500.0,28.0278,28.0357,27.9568,27.9962,189500.0
2012-11-16 13:30:00,35.49,35.52,35.43,35.5,311700.0,28.0041,28.0278,27.9568,28.012,311700.0
2012-11-16 14:00:00,35.5,35.52,35.38,35.39,349900.0,28.012,28.0278,27.9173,27.9252,349900.0
2012-11-16 14:30:00,35.4,35.45,35.32,35.43,436300.0,27.9331,27.9725,27.87,27.9568,436300.0
2012-11-16 15:00:00,35.43,35.52,35.39,35.49,687000.0,27.9568,28.0278,27.9252,28.0041,687000.0
2012-11-16 15:30:00,35.48,35.58,35.47,35.51,2561300.0,27.9962,28.0751,27.9883,28.0199,2561300.0
2012-11-19 09:30:00,35.96,36.09,35.86,36.04,1777900.0,28.375,28.4776,28.2961,28.4381,1777900.0
2012-11-19 10:00:00,36.05,36.1,36.0,36.05,2194500.0,28.446,28.4854,28.4065,28.446,2194500.0
2012-11-19 10:30:00,36.05,36.08,36.01,36.03,462500.0,28.446,28.4697,28.4144,28.4302,462500.0
2012-11-19 11:00:00,36.03,36.07,36.01,36.04,506000.0,28.4302,28.4618,28.4144,28.4381,506000.0
2012-11-19 11:30:00,36.04,36.05,35.98,36.02,508700.0,28.4381,28.446,28.3908,28.4223,508700.0
2012-11-19 12:00:00,36.03,36.09,36.03,36.07,310600.0,28.4302,28.4776,28.4302,28.4618,310600.0
2012-11-19 12:30:00,36.07,36.09,36.06,36.08,288800.0,28.4618,28.4776,28.4539,28.4697,288800.0
2012-11-19 13:00:00,36.08,36.1,36.04,36.07,227700.0,28.4697,28.4854,28.4381,28.4618,227700.0
2012-11-19 13:30:00,36.07,36.08,36.03,36.06,271700.0,28.4618,28.4697,28.4302,28.4539,271700.0
2012-11-19 14:00:00,36.06,36.09,36.06,36.09,388300.0,28.4539,28.4776,28.4539,28.4776,388300.0
2012-11-19 14:30:00,36.09,36.17,36.07,36.11,690100.0,28.4776,28.5407,28.4618,28.4933,690100.0
2012-11-19 15:00:00,36.11,36.15,36.08,36.13,808400.0,28.4933,28.5249,28.4697,28.5091,808400.0
2012-11-19 15:30:00,36.13,36.2,36.08,36.2,2062100.0,28.5091,28.5643,28.4697,28.5643,2062100.0
2012-11-20 09:30:00,36.21,36.21,36.02,36.18,1348000.0,28.5722,28.5722,28.4223,28.5486,1348000.0
2012-11-20 10:00:00,36.18,36.2,36.09,36.16,518400.0,28.5486,28.5643,28.4776,28.5328,518400.0
2012-11-20 10:30:00,36.16,36.21,36.09,36.12,416600.0,28.5328,28.5722,28.4776,28.5012,416600.0
2012-11-20 11:00:00,36.11,36.18,36.07,36.16,349100.0,28.4933,28.5486,28.4618,28.5328,349100.0
2012-11-20 11:30:00,36.16,36.25,36.16,36.22,425600.0,28.5328,28.6038,28.5328,28.5801,425600.0
2012-11-20 12:00:00,36.23,36.26,36.16,36.18,214700.0,28.588,28.6117,28.5328,28.5486,214700.0
2012-11-20 12:30:00,36.18,36.2,36.15,36.18,226700.0,28.5486,28.5643,28.5249,28.5486,226700.0
2012-11-20 13:00:00,36.18,36.18,35.94,35.94,714000.0,28.5486,28.5486,28.3592,28.3592,714000.0
2012-11-20 13:30:00,35.93,36.09,35.93,36.07,308200.0,28.3513,28.4776,28.3513,28.4618,308200.0
2012-11-20 14:00:00,36.06,36.16,36.04,36.15,690100.0,28.4539,28.5328,28.4381,28.5249,690100.0
2012-11-20 14:30:00,36.15,36.15,36.09,36.14,852300.0,28.5249,28.5249,28.4776,28.517,852300.0
2012-11-20 15:00:00,36.15,36.21,36.12,36.14,832300.0,28.5249,28.5722,28.5012,28.517,832300.0
2012-11-20 15:30:00,36.15,36.23,36.15,36.21,1591200.0,28.5249,28.588,28.5249,28.5722,1591200.0
2012-11-21 09:30:00,36.2,36.3,36.13,36.3,891200.0,28.5643,28.6433,28.5091,28.6433,891200.0
2012-11-21 10:00:00,36.3,36.31,36.2,36.31,979200.0,28.6433,28.6511,28.5643,28.6511,979200.0
2012-11-21 10:30:00,36.31,36.34,36.24,36.26,379400.0,28.6511,28.6748,28.5959,28.6117,379400.0
2012-11-21 11:00:00,36.26,36.31,36.24,36.3,402600.0,28.6117,28.6511,28.5959,28.6433,402600.0
2012-11-21 11:30:00,36.3,36.31,36.22,36.24,236000.0,28.6433,28.6511,28.5801,28.5959,236000.0
2012-11-21 12:00:00,36.24,36.28,36.22,36.27,120700.0,28.5959,28.6275,28.5801,28.6196,120700.0
2012-11-21 12:30:00,36.27,36.33,36.26,36.3,180900.0,28.6196,28.6669,28.6117,28.6433,180900.0
2012-11-21 13:00:00,36.29,36.32,36.29,36.3,216100.0,28.6354,28.659,28.6354,28.6433,216100.0
2012-11-21 13:30:00,36.31,36.35,36.3,36.34,150100.0,28.6511,28.6827,28.6433,28.6748,150100.0
2012-11-21 14:00:00,36.34,36.35,36.27,36.31,240300.0,28.6748,28.6827,28.6196,28.6511,240300.0
2012-11-21 14:30:00,36.31,36.32,36.26,36.27,108100.0,28.6511,28.659,28.6117,28.6196,108100.0
2012-11-21 15:00:00,36.26,36.3,36.23,36.24,446000.0,28.6117,28.6433,28.588,28.5959,446000.0
2012-11-21 15:30:00,36.24,36.29,36.23,36.27,550000.0,28.5959,28.6354,28.588,28.6196,550000.0
2012-11-23 09:30:00,36.35,36.48,36.35,36.46,526800.0,28.6827,28.7853,28.6827,28.7695,526800.0
2012-11-23 10:00:00,36.47,36.66,36.47,36.63,695600.0,28.7774,28.9273,28.7774,28.9037,695600.0
2012-11-23 10:30:00,36.62,36.64,36.56,36.57,306700.0,28.8958,28.9115,28.8484,28.8563,306700.0
2012-11-23 11:00:00,36.58,36.62,36.58,36.59,188300.0,28.8642,28.8958,28.8642,28.8721,188300.0
2012-11-23 11:30:00,36.58,36.59,36.54,36.55,176900.0,28.8642,28.8721,28.8326,28.8405,176900.0
2012-11-23 12:00:00,36.56,36.6,36.53,36.6,305900.0,28.8484,28.88,28.8247,28.88,305900.0
2012-11-23 12:30:00,36.59,36.74,36.58,36.74,891400.0,28.8721,28.9904,28.8642,28.9904,891400.0
2012-11-26 09:30:00,36.6,36.74,36.52,36.7,1064500.0,28.88,28.9904,28.8169,28.9589,1064500.0
2012-11-26 10:00:00,36.71,36.73,36.64,36.67,815500.0,28.9668,28.9826,28.9115,28.9352,815500.0
2012-11-26 10:30:00,36.67,36.7,36.61,36.62,818600.0,28.9352,28.9589,28.8879,28.8958,818600.0
2012-11-26 11:00:00,36.62,36.63,36.57,36.6,489200.0,28.8958,28.9037,28.8563,28.88,489200.0
2012-11-26 11:30:00,36.6,36.66,36.6,36.65,327800.0,28.88,28.9273,28.88,28.9194,327800.0
2012-11-26 12:00:00,36.64,36.66,36.62,36.62,251000.0,28.9115,28.9273,28.8958,28.8958,251000.0
2012-11-26 12:30:00,36.63,36.69,36.59,36.68,215500.0,28.9037,28.951,28.8721,28.9431,215500.0
2012-11-26 13:00:00,36.67,36.72,36.66,36.71,224600.0,28.9352,28.9747,28.9273,28.9668,224600.0
2012-11-26 13:30:00,36.71,36.73,36.65,36.67,226500.0,28.9668,28.9826,28.9194,28.9352,226500.0
2012-11-26 14:00:00,36.67,36.71,36.65,36.67,273000.0,28.9352,28.9668,28.9194,28.9352,273000.0
2012-11-26 14:30:00,36.67,36.74,36.67,36.71,308400.0,28.9352,28.9904,28.9352,28.9668,308400.0
2012-11-26 15:00:00,36.71,36.75,36.71,36.72,354400.0,28.9668,28.9983,28.9668,28.9747,354400.0
2012-11-26 15:30:00,36.72,36.79,36.69,36.79,1107200.0,28.9747,29.0299,28.951,29.0299,1107200.0
2012-11-27 09:30:00,36.81,37.01,36.68,36.96,1389900.0,29.0457,29.2035,28.9431,29.164,1389900.0
2012-11-27 10:00:00,36.95,36.95,36.72,36.73,883000.0,29.1562,29.1562,28.9747,28.9826,883000.0
2012-11-27 10:30:00,36.73,36.79,36.69,36.76,813300.0,28.9826,29.0299,28.951,29.0062,813300.0
2012-11-27 11:00:00,36.77,36.83,36.77,36.82,490000.0,29.0141,29.0615,29.0141,29.0536,490000.0
2012-11-27 11:30:00,36.82,36.95,36.79,36.92,587200.0,29.0536,29.1562,29.0299,29.1325,587200.0
2012-11-27 12:00:00,36.93,36.95,36.89,36.91,371400.0,29.1404,29.1562,29.1088,29.1246,371400.0
2012-11-27 12:30:00,36.91,36.92,36.86,36.91,235900.0,29.1246,29.1325,29.0851,29.1246,235900.0
2012-11-27 13:00:00,36.9,36.93,36.85,36.87,336500.0,29.1167,29.1404,29.0772,29.093,336500.0
2012-11-27 13:30:00,36.88,36.93,36.87,36.9,445400.0,29.1009,29.1404,29.093,29.1167,445400.0
2012-11-27 14:00:00,36.9,36.95,36.77,36.78,530100.0,29.1167,29.1562,29.0141,29.022,530100.0
2012-11-27 14:30:00,36.78,36.81,36.69,36.76,668600.0,29.022,29.0457,28.951,29.0062,668600.0
2012-11-27 15:00:00,36.75,36.81,36.72,36.79,542600.0,28.9983,29.0457,28.9747,29.0299,542600.0
2012-11-27 15:30:00,36.79,36.8,36.65,36.69,2086700.0,29.0299,29.0378,28.9194,28.951,2086700.0
2012-11-28 09:30:00,36.5,36.53,36.42,36.51,1812800.0,28.8011,28.8247,28.7379,28.809,1812800.0
2012-11-28 10:00:00,36.51,36.58,36.35,36.53,1425600.0,28.809,28.8642,28.6827,28.8247,1425600.0
2012-11-28 10:30:00,36.53,36.75,36.52,36.69,1300800.0,28.8247,28.9983,28.8169,28.951,1300800.0
2012-11-28 11:00:00,36.69,36.86,36.69,36.81,680300.0,28.951,29.0851,28.951,29.0457,680300.0
2012-11-28 11:30:00,36.82,36.82,36.73,36.76,361800.0,29.0536,29.0536,28.9826,29.0062,361800.0
2012-11-28 12:00:00,36.75,36.87,36.64,36.84,700200.0,28.9983,29.093,28.9115,29.0694,700200.0
2012-11-28 12:30:00,36.85,36.92,36.84,36.88,348400.0,29.0772,29.1325,29.0694,29.1009,348400.0
2012-11-28 13:00:00,36.87,36.87,36.81,36.85,173900.0,29.093,29.093,29.0457,29.0772,173900.0
2012-11-28 13:30:00,36.85,36.94,36.85,36.91,526000.0,29.0772,29.1483,29.0772,29.1246,526000.0
2012-11-28 14:00:00,36.91,36.93,36.84,36.85,866600.0,29.1246,29.1404,29.0694,29.0772,866600.0
2012-11-28 14:30:00,36.86,36.92,36.84,36.92,260400.0,29.0851,29.1325,29.0694,29.1325,260400.0
2012-11-28 15:00:00,36.92,36.97,36.89,36.97,520100.0,29.1325,29.1719,29.1088,29.1719,520100.0
2012-11-28 15:30:00,36.96,37.03,36.95,37.01,1272600.0,29.164,29.2193,29.1562,29.2035,1272600.0
2012-11-29 09:30:00,37.2,37.3,37.17,37.28,1169500.0,29.3534,29.4323,29.3297,29.4165,1169500.0
2012-11-29 10:00:00,37.28,37.34,37.11,37.19,1214700.0,29.4165,29.4639,29.2824,29.3455,1214700.0
2012-11-29 10:30:00,37.18,37.23,37.14,37.21,571100.0,29.3376,29.3771,29.3061,29.3613,571100.0
2012-11-29 11:00:00,37.21,37.27,37.16,37.18,763300.0,29.3613,29.4087,29.3219,29.3376,763300.0
2012-11-29 11:30:00,37.19,37.2,36.97,37.07,1152700.0,29.3455,29.3534,29.1719,29.2508,1152700.0
2012-11-29 12:00:00,37.07,37.19,37.04,37.15,814500.0,29.2508,29.3455,29.2272,29.314,814500.0
2012-11-29 12:30:00,37.16,37.18,37.14,37.15,183000.0,29.3219,29.3376,29.3061,29.314,183000.0
2012-11-29 13:00:00,37.16,37.2,37.14,37.19,216700.0,29.3219,29.3534,29.3061,29.3455,216700.0
2012-11-29 13:30:00,37.19,37.26,37.19,37.24,1027200.0,29.3455,29.4008,29.3455,29.385,1027200.0
2012-11-29 14:00:00,37.24,37.26,37.22,37.23,434700.0,29.385,29.4008,29.3692,29.3771,434700.0
2012-11-29 14:30:00,37.24,37.26,37.23,37.23,267100.0,29.385,29.4008,29.3771,29.3771,267100.0
2012-11-29 15:00:00,37.23,37.24,37.13,37.19,648500.0,29.3771,29.385,29.2982,29.3455,648500.0
2012-11-29 15:30:00,37.18,37.25,37.16,37.22,1652100.0,29.3376,29.3929,29.3219,29.3692,1652100.0
2012-11-30 09:30:00,37.17,37.28,37.15,37.19,944300.0,29.3297,29.4165,29.314,29.3455,944300.0
2012-11-30 10:00:00,37.19,37.25,37.15,37.21,373900.0,29.3455,29.3929,29.314,29.3613,373900.0
2012-11-30 10:30:00,37.21,37.22,37.1,37.17,531700.0,29.3613,29.3692,29.2745,29.3297,531700.0
2012-11-30 11:00:00,37.17,37.19,37.1,37.12,371200.0,29.3297,29.3455,29.2745,29.2903,371200.0
2012-11-30 11:30:00,37.12,37.13,37.06,37.09,415700.0,29.2903,29.2982,29.243,29.2666,415700.0
2012-11-30 12:00:00,37.1,37.13,37.08,37.11,213600.0,29.2745,29.2982,29.2587,29.2824,213600.0
2012-11-30 12:30:00,37.11,37.14,37.06,37.09,367500.0,29.2824,29.3061,29.243,29.2666,367500.0
2012-11-30 13:00:00,37.09,37.18,37.08,37.15,202000.0,29.2666,29.3376,29.2587,29.314,202000.0
2012-11-30 13:30:00,37.15,37.16,37.11,37.14,202900.0,29.314,29.3219,29.2824,29.3061,202900.0
2012-11-30 14:00:00,37.14,37.18,37.12,37.16,227100.0,29.3061,29.3376,29.2903,29.3219,227100.0
2012-11-30 14:30:00,37.16,37.17,37.07,37.07,367500.0,29.3219,29.3297,29.2508,29.2508,367500.0
2012-11-30 15:00:00,37.07,37.12,37.05,37.08,418400.0,29.2508,29.2903,29.2351,29.2587,418400.0
2012-11-30 15:30:00,37.08,37.23,37.08,37.13,2734900.0,29.2587,29.3771,29.2587,29.2982,2734900.0
2012-12-03 09:30:00,37.32,37.39,36.93,36.94,1615600.0,29.4481,29.5033,29.1404,29.1483,1615600.0
2012-12-03 10:00:00,36.92,37.11,36.83,37.04,1701100.0,29.1325,29.2824,29.0615,29.2272,1701100.0
2012-12-03 10:30:00,37.05,37.05,36.94,36.96,1013100.0,29.2351,29.2351,29.1483,29.164,1013100.0
2012-12-03 11:00:00,36.96,36.97,36.91,36.93,597800.0,29.164,29.1719,29.1246,29.1404,597800.0
2012-12-03 11:30:00,36.93,37.01,36.9,37.0,452000.0,29.1404,29.2035,29.1167,29.1956,452000.0
2012-12-03 12:00:00,37.0,37.01,36.97,36.99,304700.0,29.1956,29.2035,29.1719,29.1877,304700.0
2012-12-03 12:30:00,36.99,37.01,36.95,36.95,263800.0,29.1877,29.2035,29.1562,29.1562,263800.0
2012-12-03 13:00:00,36.94,36.94,36.91,36.92,326900.0,29.1483,29.1483,29.1246,29.1325,326900.0
2012-12-03 13:30:00,36.91,36.91,36.82,36.84,656100.0,29.1246,29.1246,29.0536,29.0694,656100.0
2012-12-03 14:00:00,36.84,36.9,36.83,36.85,520700.0,29.0694,29.1167,29.0615,29.0772,520700.0
2012-12-03 14:30:00,36.85,36.88,36.81,36.82,507200.0,29.0772,29.1009,29.0457,29.0536,507200.0
2012-12-03 15:00:00,36.82,36.89,36.73,36.77,622500.0,29.0536,29.1088,28.9826,29.0141,622500.0
2012-12-03 15:30:00,36.77,36.84,36.73,36.74,1551100.0,29.0141,29.0694,28.9826,28.9904,1551100.0
2012-12-04 09:30:00,36.82,36.99,36.71,36.91,792300.0,29.0536,29.1877,28.9668,29.1246,792300.0
2012-12-04 10:00:00,36.9,37.03,36.84,36.85,806400.0,29.1167,29.2193,29.0694,29.0772,806400.0
2012-12-04 10:30:00,36.85,36.87,36.81,36.85,294600.0,29.0772,29.093,29.0457,29.0772,294600.0
2012-12-04 11:00:00,36.85,36.86,36.74,36.78,448100.0,29.0772,29.0851,28.9904,29.022,448100.0
2012-12-04 11:30:00,36.77,36.9,36.77,36.86,189600.0,29.0141,29.1167,29.0141,29.0851,189600.0
2012-12-04 12:00:00,36.86,36.86,36.74,36.81,234800.0,29.0851,29.0851,28.9904,29.0457,234800.0
2012-12-04 12:30:00,36.81,36.85,36.78,36.81,707400.0,29.0457,29.0772,29.022,29.0457,707400.0
2012-12-04 13:00:00,36.81,36.88,36.76,36.87,797200.0,29.0457,29.1009,29.0062,29.093,797200.0
2012-12-04 13:30:00,36.86,36.98,36.83,36.94,692700.0,29.0851,29.1798,29.0615,29.1483,692700.0
2012-12-04 14:00:00,36.94,36.97,36.87,36.88,298500.0,29.1483,29.1719,29.093,29.1009,298500.0
2012-12-04 14:30:00,36.87,36.94,36.86,36.88,276600.0,29.093,29.1483,29.0851,29.1009,276600.0
2012-12-04 15:00:00,36.89,36.96,36.89,36.93,304700.0,29.1088,29.164,29.1088,29.1404,304700.0
2012-12-04 15:30:00,36.92,36.94,36.86,36.87,1026600.0,29.1325,29.1483,29.0851,29.093,1026600.0
2012-12-05 09:30:00,36.95,37.09,36.71,36.97,992200.0,29.1562,29.2666,28.9668,29.1719,992200.0
2012-12-05 10:00:00,36.99,37.08,36.93,36.93,853400.0,29.1877,29.2587,29.1404,29.1404,853400.0
2012-12-05 10:30:00,36.92,36.97,36.76,36.84,787300.0,29.1325,29.1719,29.0062,29.0694,787300.0
2012-12-05 11:00:00,36.83,36.91,36.8,36.9,1451900.0,29.0615,29.1246,29.0378,29.1167,1451900.0
2012-12-05 11:30:00,36.9,37.14,36.9,37.12,918400.0,29.1167,29.3061,29.1167,29.2903,918400.0
2012-12-05 12:00:00,37.12,37.24,37.12,37.14,1471200.0,29.2903,29.385,29.2903,29.3061,1471200.0
2012-12-05 12:30:00,37.15,37.3,37.15,37.3,1987200.0,29.314,29.4323,29.314,29.4323,1987200.0
2012-12-05 13:00:00,37.3,37.34,37.29,37.32,688400.0,29.4323,29.4639,29.4244,29.4481,688400.0
2012-12-05 13:30:00,37.32,37.34,37.29,37.31,485300.0,29.4481,29.4639,29.4244,29.4402,485300.0
2012-12-05 14:00:00,37.32,37.4,37.32,37.34,1002300.0,29.4481,29.5112,29.4481,29.4639,1002300.0
2012-12-05 14:30:00,37.34,37.36,37.32,37.33,367400.0,29.4639,29.4797,29.4481,29.456,367400.0
2012-12-05 15:00:00,37.33,37.4,37.33,37.38,568800.0,29.456,29.5112,29.456,29.4955,568800.0
2012-12-05 15:30:00,37.38,37.4,37.19,37.25,1702400.0,29.4955,29.5112,29.3455,29.3929,1702400.0
2012-12-06 09:30:00,37.24,37.26,37.07,37.08,594800.0,29.385,29.4008,29.2508,29.2587,594800.0
2012-12-06 10:00:00,37.09,37.12,37.01,37.06,627000.0,29.2666,29.2903,29.2035,29.243,627000.0
2012-12-06 10:30:00,37.06,37.18,37.04,37.15,529100.0,29.243,29.3376,29.2272,29.314,529100.0
2012-12-06 11:00:00,37.16,37.18,37.12,37.15,332200.0,29.3219,29.3376,29.2903,29.314,332200.0
2012-12-06 11:30:00,37.15,37.19,37.1,37.11,322200.0,29.314,29.3455,29.2745,29.2824,322200.0
2012-12-06 12:00:00,37.11,37.12,37.05,37.06,157800.0,29.2824,29.2903,29.2351,29.243,157800.0
2012-12-06 12:30:00,37.06,37.08,37.02,37.03,393100.0,29.243,29.2587,29.2114,29.2193,393100.0
2012-12-06 13:00:00,37.02,37.13,37.02,37.1,295000.0,29.2114,29.2982,29.2114,29.2745,295000.0
2012-12-06 13:30:00,37.1,37.18,37.1,37.18,150800.0,29.2745,29.3376,29.2745,29.3376,150800.0
2012-12-06 14:00:00,37.18,37.21,37.15,37.21,387400.0,29.3376,29.3613,29.314,29.3613,387400.0
2012-12-06 14:30:00,37.2,37.23,37.17,37.19,199700.0,29.3534,29.3771,29.3297,29.3455,199700.0
2012-12-06 15:00:00,37.2,37.22,37.14,37.21,170200.0,29.3534,29.3692,29.3061,29.3613,170200.0
2012-12-06 15:30:00,37.2,37.29,37.2,37.28,1122500.0,29.3534,29.4244,29.3534,29.4165,1122500.0
2012-12-07 09:30:00,37.46,37.52,37.29,37.37,1480100.0,29.5586,29.6059,29.4244,29.4876,1480100.0
2012-12-07 10:00:00,37.37,37.48,37.35,37.42,610500.0,29.4876,29.5744,29.4718,29.527,610500.0
2012-12-07 10:30:00,37.42,37.43,37.31,37.32,665800.0,29.527,29.5349,29.4402,29.4481,665800.0
2012-12-07 11:00:00,37.32,37.36,37.25,37.35,604600.0,29.4481,29.4797,29.3929,29.4718,604600.0
2012-12-07 11:30:00,37.34,37.38,37.3,37.3,174300.0,29.4639,29.4955,29.4323,29.4323,174300.0
2012-12-07 12:00:00,37.31,37.38,37.3,37.36,144900.0,29.4402,29.4955,29.4323,29.4797,144900.0
2012-12-07 12:30:00,37.36,37.39,37.34,37.38,339500.0,29.4797,29.5033,29.4639,29.4955,339500.0
2012-12-07 13:00:00,37.37,37.44,37.37,37.42,102800.0,29.4876,29.5428,29.4876,29.527,102800.0
2012-12-07 13:30:00,37.41,37.43,37.39,37.39,232900.0,29.5191,29.5349,29.5033,29.5033,232900.0
2012-12-07 14:00:00,37.4,37.43,37.39,37.42,233900.0,29.5112,29.5349,29.5033,29.527,233900.0
2012-12-07 14:30:00,37.43,37.45,37.41,37.41,274400.0,29.5349,29.5507,29.5191,29.5191,274400.0
2012-12-07 15:00:00,37.42,37.43,37.39,37.42,266900.0,29.527,29.5349,29.5033,29.527,266900.0
2012-12-07 15:30:00,37.42,37.5,37.41,37.49,1374200.0,29.527,29.5901,29.5191,29.5823,1374200.0
2012-12-10 09:30:00,37.48,37.6,37.39,37.59,752600.0,29.5744,29.669,29.5033,29.6612,752600.0
2012-12-10 10:00:00,37.59,37.65,37.57,37.59,1108200.0,29.6612,29.7085,29.6454,29.6612,1108200.0
2012-12-10 10:30:00,37.6,37.67,37.59,37.66,738300.0,29.669,29.7243,29.6612,29.7164,738300.0
2012-12-10 11:00:00,37.66,37.67,37.62,37.66,755100.0,29.7164,29.7243,29.6848,29.7164,755100.0
2012-12-10 11:30:00,37.66,37.67,37.6,37.63,370100.0,29.7164,29.7243,29.669,29.6927,370100.0
2012-12-10 12:00:00,37.63,37.68,37.63,37.65,245800.0,29.6927,29.7322,29.6927,29.7085,245800.0
2012-12-10 12:30:00,37.65,37.67,37.63,37.65,172200.0,29.7085,29.7243,29.6927,29.7085,172200.0
2012-12-10 13:00:00,37.65,37.65,37.61,37.62,156500.0,29.7085,29.7085,29.6769,29.6848,156500.0
2012-12-10 13:30:00,37.62,37.64,37.61,37.62,278300.0,29.6848,29.7006,29.6769,29.6848,278300.0
2012-12-10 14:00:00,37.62,37.69,37.62,37.68,226900.0,29.6848,29.7401,29.6848,29.7322,226900.0
2012-12-10 14:30:00,37.67,37.69,37.63,37.68,290300.0,29.7243,29.7401,29.6927,29.7322,290300.0
2012-12-10 15:00:00,37.67,37.72,37.66,37.71,315300.0,29.7243,29.7637,29.7164,29.7558,315300.0
2012-12-10 15:30:00,37.72,37.72,37.66,37.67,1709500.0,29.7637,29.7637,29.7164,29.7243,1709500.0
2012-12-11 09:30:00,37.88,37.88,37.7,37.85,534600.0,29.89,29.89,29.748,29.8663,534600.0
2012-12-11 10:00:00,37.85,37.9,37.83,37.86,548800.0,29.8663,29.9058,29.8505,29.8742,548800.0
2012-12-11 10:30:00,37.86,37.92,37.85,37.88,538600.0,29.8742,29.9216,29.8663,29.89,538600.0
2012-12-11 11:00:00,37.88,37.97,37.85,37.93,1176700.0,29.89,29.961,29.8663,29.9294,1176700.0
2012-12-11 11:30:00,37.93,37.96,37.91,37.91,1091200.0,29.9294,29.9531,29.9137,29.9137,1091200.0
2012-12-11 12:00:00,37.91,37.94,37.83,37.92,473000.0,29.9137,29.9373,29.8505,29.9216,473000.0
2012-12-11 12:30:00,37.93,37.93,37.9,37.91,515500.0,29.9294,29.9294,29.9058,29.9137,515500.0
2012-12-11 13:00:00,37.92,37.93,37.88,37.89,185500.0,29.9216,29.9294,29.89,29.8979,185500.0
2012-12-11 13:30:00,37.89,37.93,37.88,37.89,212200.0,29.8979,29.9294,29.89,29.8979,212200.0
2012-12-11 14:00:00,37.9,37.92,37.89,37.91,233300.0,29.9058,29.9216,29.8979,29.9137,233300.0
2012-12-11 14:30:00,37.91,37.91,37.77,37.77,325400.0,29.9137,29.9137,29.8032,29.8032,325400.0
2012-12-11 15:00:00,37.77,37.77,37.68,37.73,575500.0,29.8032,29.8032,29.7322,29.7716,575500.0
2012-12-11 15:30:00,37.73,37.77,37.72,37.76,1281000.0,29.7716,29.8032,29.7637,29.7953,1281000.0
2012-12-12 09:30:00,37.95,38.0,37.9,37.95,884600.0,29.9452,29.9847,29.9058,29.9452,884600.0
2012-12-12 10:00:00,37.95,37.96,37.89,37.95,383700.0,29.9452,29.9531,29.8979,29.9452,383700.0
2012-12-12 10:30:00,37.95,37.95,37.88,37.9,246900.0,29.9452,29.9452,29.89,29.9058,246900.0
2012-12-12 11:00:00,37.9,37.91,37.85,37.9,266000.0,29.9058,29.9137,29.8663,29.9058,266000.0
2012-12-12 11:30:00,37.91,37.94,37.9,37.9,338500.0,29.9137,29.9373,29.9058,29.9058,338500.0
2012-12-12 12:00:00,37.9,37.95,37.9,37.93,447000.0,29.9058,29.9452,29.9058,29.9294,447000.0
2012-12-12 12:30:00,37.93,38.1,37.85,38.07,971200.0,29.9294,30.0636,29.8663,30.0399,971200.0
2012-12-12 13:00:00,38.07,38.12,38.03,38.1,539900.0,30.0399,30.0794,30.0083,30.0636,539900.0
2012-12-12 13:30:00,38.1,38.12,38.06,38.07,361700.0,30.0636,30.0794,30.032,30.0399,361700.0
2012-12-12 14:00:00,38.07,38.09,37.99,38.02,272100.0,30.0399,30.0557,29.9768,30.0005,272100.0
2012-12-12 14:30:00,38.01,38.02,37.97,37.97,295900.0,29.9926,30.0005,29.961,29.961,295900.0
2012-12-12 15:00:00,37.98,37.98,37.81,37.84,621500.0,29.9689,29.9689,29.8348,29.8584,621500.0
2012-12-12 15:30:00,37.83,37.86,37.78,37.83,1054800.0,29.8505,29.8742,29.8111,29.8505,1054800.0
2012-12-13 09:30:00,37.75,37.95,37.75,37.94,1605700.0,29.7874,29.9452,29.7874,29.9373,1605700.0
2012-12-13 10:00:00,37.94,37.98,37.9,37.91,336800.0,29.9373,29.9689,29.9058,29.9137,336800.0
2012-12-13 10:30:00,37.91,37.91,37.83,37.87,330400.0,29.9137,29.9137,29.8505,29.8821,330400.0
2012-12-13 11:00:00,37.87,37.88,37.78,37.82,458000.0,29.8821,29.89,29.8111,29.8426,458000.0
2012-12-13 11:30:00,37.82,37.86,37.77,37.86,425900.0,29.8426,29.8742,29.8032,29.8742,425900.0
2012-12-13 12:00:00,37.85,37.86,37.74,37.75,301000.0,29.8663,29.8742,29.7795,29.7874,301000.0
2012-12-13 12:30:00,37.75,37.76,37.66,37.7,442500.0,29.7874,29.7953,29.7164,29.748,442500.0
2012-12-13 13:00:00,37.7,37.71,37.63,37.7,453200.0,29.748,29.7558,29.6927,29.748,453200.0
2012-12-13 13:30:00,37.7,37.7,37.64,37.69,304100.0,29.748,29.748,29.7006,29.7401,304100.0
2012-12-13 14:00:00,37.69,37.69,37.6,37.66,352300.0,29.7401,29.7401,29.669,29.7164,352300.0
2012-12-13 14:30:00,37.65,37.66,37.62,37.63,292100.0,29.7085,29.7164,29.6848,29.6927,292100.0
2012-12-13 15:00:00,37.63,37.64,37.58,37.61,328700.0,29.6927,29.7006,29.6533,29.6769,328700.0
2012-12-13 15:30:00,37.6,37.78,37.6,37.68,2078400.0,29.669,29.8111,29.669,29.7322,2078400.0
2012-12-14 09:30:00,37.61,37.83,37.61,37.7,496800.0,29.6769,29.8505,29.6769,29.748,496800.0
2012-12-14 10:00:00,37.7,37.77,37.67,37.74,369100.0,29.748,29.8032,29.7243,29.7795,369100.0
2012-12-14 10:30:00,37.74,37.83,37.73,37.78,820500.0,29.7795,29.8505,29.7716,29.8111,820500.0
2012-12-14 11:00:00,37.77,37.83,37.76,37.77,524500.0,29.8032,29.8505,29.7953,29.8032,524500.0
2012-12-14 11:30:00,37.77,37.77,37.69,37.73,249600.0,29.8032,29.8032,29.7401,29.7716,249600.0
2012-12-14 12:00:00,37.73,37.82,37.73,37.79,353800.0,29.7716,29.8426,29.7716,29.819,353800.0
2012-12-14 12:30:00,37.79,37.81,37.76,37.78,280900.0,29.819,29.8348,29.7953,29.8111,280900.0
2012-12-14 13:00:00,37.78,37.79,37.71,37.75,279900.0,29.8111,29.819,29.7558,29.7874,279900.0
2012-12-14 13:30:00,37.74,37.8,37.73,37.78,342600.0,29.7795,29.8269,29.7716,29.8111,342600.0
2012-12-14 14:00:00,37.79,37.82,37.77,37.77,333900.0,29.819,29.8426,29.8032,29.8032,333900.0
2012-12-14 14:30:00,37.77,37.77,37.7,37.7,513900.0,29.8032,29.8032,29.748,29.748,513900.0
2012-12-14 15:00:00,37.7,37.72,37.63,37.66,457900.0,29.748,29.7637,29.6927,29.7164,457900.0
2012-12-14 15:30:00,37.66,37.72,37.6,37.65,1296500.0,29.7164,29.7637,29.669,29.7085,1296500.0
2012-12-17 09:30:00,37.8,37.86,37.73,37.83,808800.0,29.8269,29.8742,29.7716,29.8505,808800.0
2012-12-17 10:00:00,37.83,37.89,37.74,37.75,1023600.0,29.8505,29.8979,29.7795,29.7874,1023600.0
2012-12-17 10:30:00,37.75,37.8,37.73,37.74,471800.0,29.7874,29.8269,29.7716,29.7795,471800.0
2012-12-17 11:00:00,37.74,37.85,37.73,37.8,458500.0,29.7795,29.8663,29.7716,29.8269,458500.0
2012-12-17 11:30:00,37.81,37.91,37.8,37.85,706300.0,29.8348,29.9137,29.8269,29.8663,706300.0
2012-12-17 12:00:00,37.86,37.93,37.85,37.91,355700.0,29.8742,29.9294,29.8663,29.9137,355700.0
2012-12-17 12:30:00,37.91,37.92,37.86,37.86,232300.0,29.9137,29.9216,29.8742,29.8742,232300.0
2012-12-17 13:00:00,37.87,37.88,37.83,37.86,173500.0,29.8821,29.89,29.8505,29.8742,173500.0
2012-12-17 13:30:00,37.86,37.86,37.76,37.79,227400.0,29.8742,29.8742,29.7953,29.819,227400.0
2012-12-17 14:00:00,37.79,37.85,37.72,37.76,482000.0,29.819,29.8663,29.7637,29.7953,482000.0
2012-12-17 14:30:00,37.76,37.81,37.75,37.8,428700.0,29.7953,29.8348,29.7874,29.8269,428700.0
2012-12-17 15:00:00,37.81,37.86,37.79,37.84,1165800.0,29.8348,29.8742,29.819,29.8584,1165800.0
2012-12-17 15:30:00,37.83,37.98,37.82,37.97,2060100.0,29.8505,29.9689,29.8426,29.961,2060100.0
2012-12-18 09:30:00,38.01,38.09,37.91,38.03,1138100.0,29.9926,30.0557,29.9137,30.0083,1138100.0
2012-12-18 10:00:00,38.03,38.13,38.02,38.13,535900.0,30.0083,30.0873,30.0005,30.0873,535900.0
2012-12-18 10:30:00,38.13,38.25,38.12,38.2,496700.0,30.0873,30.1819,30.0794,30.1425,496700.0
2012-12-18 11:00:00,38.2,38.32,38.19,38.28,480200.0,30.1425,30.2372,30.1346,30.2056,480200.0
2012-12-18 11:30:00,38.27,38.29,38.26,38.27,178100.0,30.1977,30.2135,30.1898,30.1977,178100.0
2012-12-18 12:00:00,38.27,38.3,38.25,38.3,349300.0,30.1977,30.2214,30.1819,30.2214,349300.0
2012-12-18 12:30:00,38.29,38.41,38.29,38.39,817800.0,30.2135,30.3082,30.2135,30.2924,817800.0
2012-12-18 13:00:00,38.39,38.4,38.31,38.35,367100.0,30.2924,30.3003,30.2293,30.2609,367100.0
2012-12-18 13:30:00,38.34,38.43,38.33,38.39,447800.0,30.253,30.324,30.2451,30.2924,447800.0
2012-12-18 14:00:00,38.38,38.41,38.34,38.34,390300.0,30.2845,30.3082,30.253,30.253,390300.0
2012-12-18 14:30:00,38.34,38.42,38.33,38.39,1922700.0,30.253,30.3161,30.2451,30.2924,1922700.0
2012-12-18 15:00:00,38.4,38.45,38.39,38.4,900200.0,30.3003,30.3398,30.2924,30.3003,900200.0
2012-12-18 15:30:00,38.39,38.5,38.37,38.47,2332700.0,30.2924,30.3792,30.2766,30.3555,2332700.0
2012-12-19 09:30:00,38.52,38.53,38.37,38.41,2099700.0,30.395,30.4029,30.2766,30.3082,2099700.0
2012-12-19 10:00:00,38.41,38.45,38.36,38.39,555700.0,30.3082,30.3398,30.2687,30.2924,555700.0
2012-12-19 10:30:00,38.39,38.49,38.37,38.43,3745900.0,30.2924,30.3713,30.2766,30.324,3745900.0
2012-12-19 11:00:00,38.43,38.48,38.41,38.45,437000.0,30.324,30.3634,30.3082,30.3398,437000.0
2012-12-19 11:30:00,38.44,38.5,38.43,38.44,506700.0,30.3319,30.3792,30.324,30.3319,506700.0
2012-12-19 12:00:00,38.44,38.47,38.39,38.45,395300.0,30.3319,30.3555,30.2924,30.3398,395300.0
2012-12-19 12:30:00,38.45,38.51,38.42,38.45,472000.0,30.3398,30.3871,30.3161,30.3398,472000.0
2012-12-19 13:00:00,38.45,38.48,38.42,38.45,374200.0,30.3398,30.3634,30.3161,30.3398,374200.0
2012-12-19 13:30:00,38.46,38.46,38.37,38.44,1326000.0,30.3476,30.3476,30.2766,30.3319,1326000.0
2012-12-19 14:00:00,38.43,38.44,38.34,38.4,982000.0,30.324,30.3319,30.253,30.3003,982000.0
2012-12-19 14:30:00,38.41,38.41,38.32,38.35,1039200.0,30.3082,30.3082,30.2372,30.2609,1039200.0
2012-12-19 15:00:00,38.36,38.37,38.32,38.35,1138600.0,30.2687,30.2766,30.2372,30.2609,1138600.0
2012-12-19 15:30:00,38.36,38.43,38.23,38.25,2276400.0,30.2687,30.324,30.1662,30.1819,2276400.0
2012-12-20 09:30:00,38.3,38.34,38.21,38.22,641300.0,30.2214,30.253,30.1504,30.1583,641300.0
2012-12-20 10:00:00,38.23,38.39,38.22,38.32,957300.0,30.1662,30.2924,30.1583,30.2372,957300.0
2012-12-20 10:30:00,38.33,38.37,38.29,38.3,376000.0,30.2451,30.2766,30.2135,30.2214,376000.0
2012-12-20 11:00:00,38.3,38.36,38.26,38.26,395800.0,30.2214,30.2687,30.1898,30.1898,395800.0
2012-12-20 11:30:00,38.26,38.32,38.26,38.31,598100.0,30.1898,30.2372,30.1898,30.2293,598100.0
2012-12-20 12:00:00,38.32,38.33,38.29,38.31,287300.0,30.2372,30.2451,30.2135,30.2293,287300.0
2012-12-20 12:30:00,38.3,38.32,38.28,38.32,497600.0,30.2214,30.2372,30.2056,30.2372,497600.0
2012-12-20 13:00:00,38.31,38.33,38.26,38.31,308100.0,30.2293,30.2451,30.1898,30.2293,308100.0
2012-12-20 13:30:00,38.3,38.38,38.29,38.38,340200.0,30.2214,30.2845,30.2135,30.2845,340200.0
2012-12-20 14:00:00,38.38,38.4,38.34,38.35,655800.0,30.2845,30.3003,30.253,30.2609,655800.0
2012-12-20 14:30:00,38.36,38.42,38.35,38.4,430900.0,30.2687,30.3161,30.2609,30.3003,430900.0
2012-12-20 15:00:00,38.39,38.4,38.32,38.34,430200.0,30.2924,30.3003,30.2372,30.253,430200.0
2012-12-20 15:30:00,38.34,38.45,38.33,38.44,1367000.0,30.253,30.3398,30.2451,30.3319,1367000.0
2012-12-21 09:30:00,37.62,37.9,37.5,37.87,1012000.0,29.904,30.1266,29.8086,30.1027,1012000.0
2012-12-21 10:00:00,37.88,37.94,37.79,37.92,654900.0,30.1107,30.1584,30.0391,30.1425,654900.0
2012-12-21 10:30:00,37.93,37.95,37.84,37.84,431400.0,30.1504,30.1663,30.0789,30.0789,431400.0
2012-12-21 11:00:00,37.84,37.88,37.74,37.77,1013800.0,30.0789,30.1107,29.9994,30.0232,1013800.0
2012-12-21 11:30:00,37.77,37.77,37.66,37.77,439100.0,30.0232,30.0232,29.9358,30.0232,439100.0
2012-12-21 12:00:00,37.77,37.8,37.73,37.75,325200.0,30.0232,30.0471,29.9914,30.0073,325200.0
2012-12-21 12:30:00,37.75,37.85,37.73,37.84,226000.0,30.0073,30.0868,29.9914,30.0789,226000.0
2012-12-21 13:00:00,37.84,37.88,37.78,37.84,345900.0,30.0789,30.1107,30.0312,30.0789,345900.0
2012-12-21 13:30:00,37.84,37.92,37.81,37.9,561300.0,30.0789,30.1425,30.055,30.1266,561300.0
2012-12-21 14:00:00,37.9,37.92,37.86,37.88,528900.0,30.1266,30.1425,30.0948,30.1107,528900.0
2012-12-21 14:30:00,37.87,37.93,37.85,37.87,704800.0,30.1027,30.1504,30.0868,30.1027,704800.0
2012-12-21 15:00:00,37.88,37.94,37.84,37.94,605700.0,30.1107,30.1584,30.0789,30.1584,605700.0
2012-12-21 15:30:00,37.94,37.99,37.9,37.94,2155900.0,30.1584,30.1981,30.1266,30.1584,2155900.0
2012-12-24 09:30:00,37.84,37.93,37.75,37.78,216000.0,30.0789,30.1504,30.0073,30.0312,216000.0
2012-12-24 10:00:00,37.79,37.86,37.78,37.83,213400.0,30.0391,30.0948,30.0312,30.0709,213400.0
2012-12-24 10:30:00,37.83,37.87,37.78,37.78,152000.0,30.0709,30.1027,30.0312,30.0312,152000.0
2012-12-24 11:00:00,37.78,37.8,37.77,37.8,99900.0,30.0312,30.0471,30.0232,30.0471,99900.0
2012-12-24 11:30:00,37.81,37.83,37.8,37.8,151100.0,30.055,30.0709,30.0471,30.0471,151100.0
2012-12-24 12:00:00,37.8,37.81,37.75,37.77,188600.0,30.0471,30.055,30.0073,30.0232,188600.0
2012-12-24 12:30:00,37.76,37.83,37.76,37.81,527900.0,30.0153,30.0709,30.0153,30.055,527900.0
2012-12-26 09:30:00,37.93,37.96,37.86,37.89,220300.0,30.1504,30.1743,30.0948,30.1186,220300.0
2012-12-26 10:00:00,37.89,37.92,37.84,37.88,222100.0,30.1186,30.1425,30.0789,30.1107,222100.0
2012-12-26 10:30:00,37.87,37.88,37.79,37.79,224300.0,30.1027,30.1107,30.0391,30.0391,224300.0
2012-12-26 11:00:00,37.79,37.79,37.68,37.68,1098800.0,30.0391,30.0391,29.9517,29.9517,1098800.0
2012-12-26 11:30:00,37.68,37.71,37.64,37.69,508100.0,29.9517,29.9755,29.9199,29.9596,508100.0
2012-12-26 12:00:00,37.7,37.72,37.67,37.69,642100.0,29.9676,29.9835,29.9437,29.9596,642100.0
2012-12-26 12:30:00,37.68,37.73,37.65,37.7,206600.0,29.9517,29.9914,29.9278,29.9676,206600.0
2012-12-26 13:00:00,37.71,37.73,37.67,37.73,177300.0,29.9755,29.9914,29.9437,29.9914,177300.0
2012-12-26 13:30:00,37.73,37.73,37.66,37.68,321500.0,29.9914,29.9914,29.9358,29.9517,321500.0
2012-12-26 14:00:00,37.68,37.75,37.68,37.71,349300.0,29.9517,30.0073,29.9517,29.9755,349300.0
2012-12-26 14:30:00,37.72,37.82,37.69,37.79,489500.0,29.9835,30.063,29.9596,30.0391,489500.0
2012-12-26 15:00:00,37.78,37.79,37.73,37.75,376500.0,30.0312,30.0391,29.9914,30.0073,376500.0
2012-12-26 15:30:00,37.75,37.75,37.68,37.69,854300.0,30.0073,30.0073,29.9517,29.9596,854300.0
2012-12-27 09:30:00,37.74,37.77,37.67,37.72,354900.0,29.9994,30.0232,29.9437,29.9835,354900.0
2012-12-27 10:00:00,37.72,37.72,37.43,37.47,560200.0,29.9835,29.9835,29.753,29.7848,560200.0
2012-12-27 10:30:00,37.47,37.55,37.43,37.48,412000.0,29.7848,29.8483,29.753,29.7927,412000.0
2012-12-27 11:00:00,37.48,37.51,37.38,37.43,498100.0,29.7927,29.8165,29.7132,29.753,498100.0
2012-12-27 11:30:00,37.44,37.5,37.4,37.43,270100.0,29.7609,29.8086,29.7291,29.753,270100.0
2012-12-27 12:00:00,37.43,37.44,37.32,37.34,983800.0,29.753,29.7609,29.6655,29.6814,983800.0
2012-12-27 12:30:00,37.33,37.35,37.23,37.35,380500.0,29.6735,29.6894,29.594,29.6894,380500.0
2012-12-27 13:00:00,37.35,37.44,37.32,37.34,260300.0,29.6894,29.7609,29.6655,29.6814,260300.0
2012-12-27 13:30:00,37.34,37.36,37.31,37.33,291400.0,29.6814,29.6973,29.6576,29.6735,291400.0
2012-12-27 14:00:00,37.33,37.35,37.28,37.29,211700.0,29.6735,29.6894,29.6337,29.6417,211700.0
2012-12-27 14:30:00,37.29,37.52,37.27,37.49,673300.0,29.6417,29.8245,29.6258,29.8007,673300.0
2012-12-27 15:00:00,37.5,37.63,37.47,37.58,554000.0,29.8086,29.9119,29.7848,29.8722,554000.0
2012-12-27 15:30:00,37.58,37.74,37.57,37.65,785300.0,29.8722,29.9994,29.8642,29.9278,785300.0
2012-12-28 09:30:00,37.34,37.46,37.32,37.46,405300.0,29.6814,29.7768,29.6655,29.7768,405300.0
2012-12-28 10:00:00,37.45,37.51,37.36,37.44,393700.0,29.7689,29.8165,29.6973,29.7609,393700.0
2012-12-28 10:30:00,37.45,37.62,37.42,37.52,936600.0,29.7689,29.904,29.745,29.8245,936600.0
2012-12-28 11:00:00,37.53,37.55,37.46,37.46,429000.0,29.8324,29.8483,29.7768,29.7768,429000.0
2012-12-28 11:30:00,37.46,37.51,37.43,37.5,222400.0,29.7768,29.8165,29.753,29.8086,222400.0
2012-12-28 12:00:00,37.5,37.58,37.49,37.57,374000.0,29.8086,29.8722,29.8007,29.8642,374000.0
2012-12-28 12:30:00,37.57,37.59,37.5,37.51,244800.0,29.8642,29.8801,29.8086,29.8165,244800.0
2012-12-28 13:00:00,37.51,37.54,37.49,37.5,216900.0,29.8165,29.8404,29.8007,29.8086,216900.0
2012-12-28 13:30:00,37.49,37.52,37.45,37.48,218300.0,29.8007,29.8245,29.7689,29.7927,218300.0
2012-12-28 14:00:00,37.48,37.48,37.43,37.43,251800.0,29.7927,29.7927,29.753,29.753,251800.0
2012-12-28 14:30:00,37.43,37.47,37.42,37.42,353600.0,29.753,29.7848,29.745,29.745,353600.0
2012-12-28 15:00:00,37.43,37.46,37.38,37.42,303900.0,29.753,29.7768,29.7132,29.745,303900.0
2012-12-28 15:30:00,37.43,37.46,37.18,37.2,2006200.0,29.753,29.7768,29.5542,29.5701,2006200.0
2012-12-31 09:30:00,37.13,37.35,37.04,37.31,1504100.0,29.5145,29.6894,29.4429,29.6576,1504100.0
2012-12-31 10:00:00,37.31,37.43,37.26,37.34,1845200.0,29.6576,29.753,29.6178,29.6814,1845200.0
2012-12-31 10:30:00,37.34,37.41,37.26,37.3,585700.0,29.6814,29.7371,29.6178,29.6496,585700.0
2012-12-31 11:00:00,37.29,37.43,37.29,37.32,531400.0,29.6417,29.753,29.6417,29.6655,531400.0
2012-12-31 11:30:00,37.33,37.39,37.3,37.33,550400.0,29.6735,29.7212,29.6496,29.6735,550400.0
2012-12-31 12:00:00,37.34,37.37,37.33,37.36,358500.0,29.6814,29.7053,29.6735,29.6973,358500.0
2012-12-31 12:30:00,37.37,37.64,37.37,37.54,1115300.0,29.7053,29.9199,29.7053,29.8404,1115300.0
2012-12-31 13:00:00,37.54,37.63,37.44,37.56,923400.0,29.8404,29.9119,29.7609,29.8563,923400.0
2012-12-31 13:30:00,37.55,37.68,37.4,37.5,1160200.0,29.8483,29.9517,29.7291,29.8086,1160200.0
2012-12-31 14:00:00,37.5,37.61,37.49,37.6,332000.0,29.8086,29.896,29.8007,29.8881,332000.0
2012-12-31 14:30:00,37.6,37.84,37.57,37.81,854900.0,29.8881,30.0789,29.8642,30.055,854900.0
2012-12-31 15:00:00,37.81,37.89,37.66,37.68,1273400.0,30.055,30.1186,29.9358,29.9517,1273400.0
2012-12-31 15:30:00,37.69,37.93,37.69,37.9,1920900.0,29.9596,30.1504,29.9596,30.1266,1920900.0
2013-01-02 09:30:00,38.72,38.91,38.67,38.84,3266100.0,30.7784,30.9294,30.7386,30.8738,3266100.0
2013-01-02 10:00:00,38.85,38.87,38.76,38.8,1220000.0,30.8817,30.8976,30.8102,30.842,1220000.0
2013-01-02 10:30:00,38.8,38.81,38.72,38.73,830200.0,30.842,30.8499,30.7784,30.7863,830200.0
2013-01-02 11:00:00,38.73,38.77,38.64,38.68,1787700.0,30.7863,30.8181,30.7148,30.7466,1787700.0
2013-01-02 11:30:00,38.68,38.71,38.59,38.6,893900.0,30.7466,30.7704,30.675,30.683,893900.0
2013-01-02 12:00:00,38.61,38.65,38.59,38.63,509200.0,30.6909,30.7227,30.675,30.7068,509200.0
2013-01-02 12:30:00,38.64,38.64,38.59,38.62,434000.0,30.7148,30.7148,30.675,30.6989,434000.0
2013-01-02 13:00:00,38.62,38.64,38.58,38.61,901100.0,30.6989,30.7148,30.6671,30.6909,901100.0
2013-01-02 13:30:00,38.61,38.63,38.56,38.6,406700.0,30.6909,30.7068,30.6512,30.683,406700.0
2013-01-02 14:00:00,38.61,38.66,38.58,38.63,544000.0,30.6909,30.7307,30.6671,30.7068,544000.0
2013-01-02 14:30:00,38.63,38.64,38.55,38.58,372900.0,30.7068,30.7148,30.6432,30.6671,372900.0
2013-01-02 15:00:00,38.58,38.66,38.58,38.64,666900.0,30.6671,30.7307,30.6671,30.7148,666900.0
2013-01-02 15:30:00,38.64,38.82,38.63,38.8,2299000.0,30.7148,30.8579,30.7068,30.842,2299000.0
2013-01-03 09:30:00,38.77,38.89,38.76,38.87,1349100.0,30.8181,30.9135,30.8102,30.8976,1349100.0
2013-01-03 10:00:00,38.87,38.91,38.86,38.9,375000.0,30.8976,30.9294,30.8897,30.9215,375000.0
2013-01-03 10:30:00,38.89,38.95,38.89,38.95,405400.0,30.9135,30.9612,30.9135,30.9612,405400.0
2013-01-03 11:00:00,38.94,38.99,38.94,38.97,378600.0,30.9533,30.993,30.9533,30.9771,378600.0
2013-01-03 11:30:00,38.97,39.0,38.96,38.99,322600.0,30.9771,31.0009,30.9691,30.993,322600.0
2013-01-03 12:00:00,38.99,39.07,38.98,39.07,748400.0,30.993,31.0566,30.985,31.0566,748400.0
2013-01-03 12:30:00,39.07,39.07,39.02,39.05,283500.0,31.0566,31.0566,31.0168,31.0407,283500.0
2013-01-03 13:00:00,39.05,39.07,39.03,39.06,412600.0,31.0407,31.0566,31.0248,31.0486,412600.0
2013-01-03 13:30:00,39.07,39.09,39.05,39.08,873800.0,31.0566,31.0725,31.0407,31.0645,873800.0
2013-01-03 14:00:00,39.07,39.07,38.9,38.93,1134000.0,31.0566,31.0566,30.9215,30.9453,1134000.0
2013-01-03 14:30:00,38.92,38.92,38.85,38.89,689700.0,30.9374,30.9374,30.8817,30.9135,689700.0
2013-01-03 15:00:00,38.89,38.9,38.78,38.8,435900.0,30.9135,30.9215,30.8261,30.842,435900.0
2013-01-03 15:30:00,38.8,38.84,38.73,38.84,961900.0,30.842,30.8738,30.7863,30.8738,961900.0
2013-01-04 09:30:00,38.98,39.04,38.89,39.02,709300.0,30.985,31.0327,30.9135,31.0168,709300.0
2013-01-04 10:00:00,39.03,39.06,38.95,39.03,801000.0,31.0248,31.0486,30.9612,31.0248,801000.0
2013-01-04 10:30:00,39.03,39.03,38.94,38.97,361400.0,31.0248,31.0248,30.9533,30.9771,361400.0
2013-01-04 11:00:00,38.98,39.02,38.97,38.99,607700.0,30.985,31.0168,30.9771,30.993,607700.0
2013-01-04 11:30:00,39.0,39.1,38.98,39.05,268800.0,31.0009,31.0804,30.985,31.0407,268800.0
2013-01-04 12:00:00,39.05,39.08,39.04,39.08,155400.0,31.0407,31.0645,31.0327,31.0645,155400.0
2013-01-04 12:30:00,39.08,39.09,39.04,39.04,137000.0,31.0645,31.0725,31.0327,31.0327,137000.0
2013-01-04 13:00:00,39.05,39.08,39.02,39.07,210300.0,31.0407,31.0645,31.0168,31.0566,210300.0
2013-01-04 13:30:00,39.07,39.09,39.04,39.07,245200.0,31.0566,31.0725,31.0327,31.0566,245200.0
2013-01-04 14:00:00,39.07,39.09,39.05,39.08,305900.0,31.0566,31.0725,31.0407,31.0645,305900.0
2013-01-04 14:30:00,39.09,39.09,39.05,39.09,257300.0,31.0725,31.0725,31.0407,31.0725,257300.0
2013-01-04 15:00:00,39.09,39.15,39.07,39.14,538800.0,31.0725,31.1202,31.0566,31.1122,538800.0
2013-01-04 15:30:00,39.14,39.15,39.09,39.11,1518700.0,31.1122,31.1202,31.0725,31.0884,1518700.0
2013-01-07 09:30:00,39.01,39.03,38.92,38.97,1072800.0,31.0089,31.0248,30.9374,30.9771,1072800.0
2013-01-07 10:00:00,38.97,39.03,38.97,39.0,450900.0,30.9771,31.0248,30.9771,31.0009,450900.0
2013-01-07 10:30:00,39.0,39.03,38.98,39.0,289500.0,31.0009,31.0248,30.985,31.0009,289500.0
2013-01-07 11:00:00,39.0,39.0,38.93,38.95,242400.0,31.0009,31.0009,30.9453,30.9612,242400.0
2013-01-07 11:30:00,38.95,38.96,38.87,38.88,406000.0,30.9612,30.9691,30.8976,30.9056,406000.0
2013-01-07 12:00:00,38.88,38.88,38.81,38.86,258100.0,30.9056,30.9056,30.8499,30.8897,258100.0
2013-01-07 12:30:00,38.86,38.87,38.83,38.84,206300.0,30.8897,30.8976,30.8658,30.8738,206300.0
2013-01-07 13:00:00,38.84,38.87,38.83,38.87,185400.0,30.8738,30.8976,30.8658,30.8976,185400.0
2013-01-07 13:30:00,38.87,38.89,38.84,38.88,147000.0,30.8976,30.9135,30.8738,30.9056,147000.0
2013-01-07 14:00:00,38.88,38.96,38.87,38.96,103400.0,30.9056,30.9691,30.8976,30.9691,103400.0
2013-01-07 14:30:00,38.95,38.99,38.95,38.97,242800.0,30.9612,30.993,30.9612,30.9771,242800.0
2013-01-07 15:00:00,38.97,39.0,38.96,38.99,378400.0,30.9771,31.0009,30.9691,30.993,378400.0
2013-01-07 15:30:00,38.98,39.01,38.94,38.96,890000.0,30.985,31.0089,30.9533,30.9691,890000.0
2013-01-08 09:30:00,38.83,38.92,38.78,38.8,460300.0,30.8658,30.9374,30.8261,30.842,460300.0
2013-01-08 10:00:00,38.8,38.81,38.67,38.7,687000.0,30.842,30.8499,30.7386,30.7625,687000.0
2013-01-08 10:30:00,38.69,38.71,38.63,38.66,334400.0,30.7545,30.7704,30.7068,30.7307,334400.0
2013-01-08 11:00:00,38.65,38.67,38.58,38.61,1203900.0,30.7227,30.7386,30.6671,30.6909,1203900.0
2013-01-08 11:30:00,38.61,38.65,38.59,38.61,340200.0,30.6909,30.7227,30.675,30.6909,340200.0
2013-01-08 12:00:00,38.61,38.65,38.61,38.63,329300.0,30.6909,30.7227,30.6909,30.7068,329300.0
2013-01-08 12:30:00,38.63,38.64,38.52,38.53,557100.0,30.7068,30.7148,30.6194,30.6273,557100.0
2013-01-08 13:00:00,38.53,38.57,38.53,38.55,197300.0,30.6273,30.6591,30.6273,30.6432,197300.0
2013-01-08 13:30:00,38.55,38.61,38.54,38.6,221600.0,30.6432,30.6909,30.6353,30.683,221600.0
2013-01-08 14:00:00,38.61,38.65,38.6,38.62,216200.0,30.6909,30.7227,30.683,30.6989,216200.0
2013-01-08 14:30:00,38.62,38.62,38.55,38.56,167500.0,30.6989,30.6989,30.6432,30.6512,167500.0
2013-01-08 15:00:00,38.55,38.67,38.55,38.65,743700.0,30.6432,30.7386,30.6432,30.7227,743700.0
2013-01-08 15:30:00,38.66,38.68,38.58,38.65,1458000.0,30.7307,30.7466,30.6671,30.7227,1458000.0
2013-01-09 09:30:00,38.78,38.97,38.77,38.97,942600.0,30.8261,30.9771,30.8181,30.9771,942600.0
2013-01-09 10:00:00,38.97,39.08,38.97,39.06,900800.0,30.9771,31.0645,30.9771,31.0486,900800.0
2013-01-09 10:30:00,39.06,39.09,39.04,39.07,709300.0,31.0486,31.0725,31.0327,31.0566,709300.0
2013-01-09 11:00:00,39.07,39.08,39.03,39.08,246300.0,31.0566,31.0645,31.0248,31.0645,246300.0
2013-01-09 11:30:00,39.09,39.11,39.06,39.11,316100.0,31.0725,31.0884,31.0486,31.0884,316100.0
2013-01-09 12:00:00,39.1,39.12,39.07,39.08,253500.0,31.0804,31.0963,31.0566,31.0645,253500.0
2013-01-09 12:30:00,39.08,39.09,38.97,39.02,390800.0,31.0645,31.0725,30.9771,31.0168,390800.0
2013-01-09 13:00:00,39.02,39.02,38.97,38.99,388400.0,31.0168,31.0168,30.9771,30.993,388400.0
2013-01-09 13:30:00,39.0,39.02,38.98,39.02,261400.0,31.0009,31.0168,30.985,31.0168,261400.0
2013-01-09 14:00:00,39.01,39.05,39.0,39.04,166600.0,31.0089,31.0407,31.0009,31.0327,166600.0
2013-01-09 14:30:00,39.04,39.05,38.98,38.99,297300.0,31.0327,31.0407,30.985,30.993,297300.0
2013-01-09 15:00:00,38.98,39.04,38.97,39.01,442800.0,30.985,31.0327,30.9771,31.0089,442800.0
2013-01-09 15:30:00,39.01,39.04,38.99,39.03,1155900.0,31.0089,31.0327,30.993,31.0248,1155900.0
2013-01-10 09:30:00,39.24,39.25,39.01,39.04,1727100.0,31.1917,31.1997,31.0089,31.0327,1727100.0
2013-01-10 10:00:00,39.04,39.08,39.01,39.04,1055600.0,31.0327,31.0645,31.0089,31.0327,1055600.0
2013-01-10 10:30:00,39.04,39.05,38.95,38.99,769700.0,31.0327,31.0407,30.9612,30.993,769700.0
2013-01-10 11:00:00,38.98,39.01,38.95,38.99,478700.0,30.985,31.0089,30.9612,30.993,478700.0
2013-01-10 11:30:00,39.0,39.05,39.0,39.05,202800.0,31.0009,31.0407,31.0009,31.0407,202800.0
2013-01-10 12:00:00,39.04,39.07,39.03,39.06,212500.0,31.0327,31.0566,31.0248,31.0486,212500.0
2013-01-10 12:30:00,39.05,39.12,39.05,39.12,184400.0,31.0407,31.0963,31.0407,31.0963,184400.0
2013-01-10 13:00:00,39.12,39.14,39.08,39.08,815800.0,31.0963,31.1122,31.0645,31.0645,815800.0
2013-01-10 13:30:00,39.08,39.12,39.07,39.09,200400.0,31.0645,31.0963,31.0566,31.0725,200400.0
2013-01-10 14:00:00,39.09,39.1,39.06,39.07,270900.0,31.0725,31.0804,31.0486,31.0566,270900.0
2013-01-10 14:30:00,39.08,39.19,39.07,39.17,329600.0,31.0645,31.152,31.0566,31.1361,329600.0
2013-01-10 15:00:00,39.17,39.22,39.16,39.22,639600.0,31.1361,31.1758,31.1281,31.1758,639600.0
2013-01-10 15:30:00,39.22,39.26,39.21,39.26,3683000.0,31.1758,31.2076,31.1679,31.2076,3683000.0
2013-01-11 09:30:00,39.16,39.19,39.07,39.08,500200.0,31.1281,31.152,31.0566,31.0645,500200.0
2013-01-11 10:00:00,39.08,39.12,39.01,39.01,302500.0,31.0645,31.0963,31.0089,31.0089,302500.0
2013-01-11 10:30:00,39.02,39.1,39.01,39.09,216300.0,31.0168,31.0804,31.0089,31.0725,216300.0
2013-01-11 11:00:00,39.1,39.15,39.08,39.08,440200.0,31.0804,31.1202,31.0645,31.0645,440200.0
2013-01-11 11:30:00,39.07,39.14,39.06,39.14,332600.0,31.0566,31.1122,31.0486,31.1122,332600.0
2013-01-11 12:00:00,39.14,39.16,39.11,39.12,225400.0,31.1122,31.1281,31.0884,31.0963,225400.0
2013-01-11 12:30:00,39.11,39.12,39.08,39.1,177000.0,31.0884,31.0963,31.0645,31.0804,177000.0
2013-01-11 13:00:00,39.1,39.1,39.07,39.07,135000.0,31.0804,31.0804,31.0566,31.0566,135000.0
2013-01-11 13:30:00,39.07,39.12,39.04,39.07,408800.0,31.0566,31.0963,31.0327,31.0566,408800.0
2013-01-11 14:00:00,39.06,39.16,39.06,39.16,782100.0,31.0486,31.1281,31.0486,31.1281,782100.0
2013-01-11 14:30:00,39.15,39.16,39.12,39.12,328200.0,31.1202,31.1281,31.0963,31.0963,328200.0
2013-01-11 15:00:00,39.12,39.14,39.08,39.12,352800.0,31.0963,31.1122,31.0645,31.0963,352800.0
2013-01-11 15:30:00,39.12,39.14,39.07,39.09,1499200.0,31.0963,31.1122,31.0566,31.0725,1499200.0
2013-01-14 09:30:00,39.16,39.25,39.11,39.13,1178900.0,31.1281,31.1997,31.0884,31.1043,1178900.0
2013-01-14 10:00:00,39.13,39.13,39.07,39.1,880400.0,31.1043,31.1043,31.0566,31.0804,880400.0
2013-01-14 10:30:00,39.11,39.17,39.11,39.15,599000.0,31.0884,31.1361,31.0884,31.1202,599000.0
2013-01-14 11:00:00,39.14,39.16,39.12,39.14,363000.0,31.1122,31.1281,31.0963,31.1122,363000.0
2013-01-14 11:30:00,39.14,39.18,39.11,39.16,182500.0,31.1122,31.144,31.0884,31.1281,182500.0
2013-01-14 12:00:00,39.16,39.18,39.12,39.12,141300.0,31.1281,31.144,31.0963,31.0963,141300.0
2013-01-14 12:30:00,39.12,39.14,39.12,39.12,115100.0,31.0963,31.1122,31.0963,31.0963,115100.0
2013-01-14 13:00:00,39.12,39.15,39.09,39.15,108500.0,31.0963,31.1202,31.0725,31.1202,108500.0
2013-01-14 13:30:00,39.15,39.16,39.12,39.13,65400.0,31.1202,31.1281,31.0963,31.1043,65400.0
2013-01-14 14:00:00,39.13,39.18,39.12,39.17,172100.0,31.1043,31.144,31.0963,31.1361,172100.0
2013-01-14 14:30:00,39.17,39.2,39.16,39.19,443800.0,31.1361,31.1599,31.1281,31.152,443800.0
2013-01-14 15:00:00,39.19,39.25,39.19,39.21,544100.0,31.152,31.1997,31.152,31.1679,544100.0
2013-01-14 15:30:00,39.22,39.24,39.17,39.24,1081000.0,31.1758,31.1917,31.1361,31.1917,1081000.0
2013-01-15 09:30:00,39.03,39.16,39.01,39.15,620300.0,31.0248,31.1281,31.0089,31.1202,620300.0
2013-01-15 10:00:00,39.15,39.2,39.13,39.15,1066600.0,31.1202,31.1599,31.1043,31.1202,1066600.0
2013-01-15 10:30:00,39.15,39.27,39.14,39.27,277300.0,31.1202,31.2156,31.1122,31.2156,277300.0
2013-01-15 11:00:00,39.27,39.28,39.21,39.25,360600.0,31.2156,31.2235,31.1679,31.1997,360600.0
2013-01-15 11:30:00,39.25,39.26,39.23,39.26,257900.0,31.1997,31.2076,31.1838,31.2076,257900.0
2013-01-15 12:00:00,39.26,39.29,39.24,39.27,217800.0,31.2076,31.2315,31.1917,31.2156,217800.0
2013-01-15 12:30:00,39.27,39.31,39.27,39.29,177800.0,31.2156,31.2474,31.2156,31.2315,177800.0
2013-01-15 13:00:00,39.29,39.3,39.26,39.27,204500.0,31.2315,31.2394,31.2076,31.2156,204500.0
2013-01-15 13:30:00,39.26,39.29,39.22,39.23,216400.0,31.2076,31.2315,31.1758,31.1838,216400.0
2013-01-15 14:00:00,39.23,39.28,39.23,39.25,240600.0,31.1838,31.2235,31.1838,31.1997,240600.0
2013-01-15 14:30:00,39.25,39.32,39.24,39.32,174500.0,31.1997,31.2553,31.1917,31.2553,174500.0
2013-01-15 15:00:00,39.32,39.37,39.31,39.35,318400.0,31.2553,31.2951,31.2474,31.2792,318400.0
2013-01-15 15:30:00,39.35,39.39,39.34,39.34,805700.0,31.2792,31.311,31.2712,31.2712,805700.0
2013-01-16 09:30:00,39.14,39.2,39.09,39.18,324600.0,31.1122,31.1599,31.0725,31.144,324600.0
2013-01-16 10:00:00,39.19,39.21,39.11,39.12,1395500.0,31.152,31.1679,31.0884,31.0963,1395500.0
2013-01-16 10:30:00,39.12,39.13,39.09,39.09,1876400.0,31.0963,31.1043,31.0725,31.0725,1876400.0
2013-01-16 11:00:00,39.1,39.21,39.1,39.19,266100.0,31.0804,31.1679,31.0804,31.152,266100.0
2013-01-16 11:30:00,39.19,39.2,39.15,39.16,326700.0,31.152,31.1599,31.1202,31.1281,326700.0
2013-01-16 12:00:00,39.16,39.16,39.14,39.15,633300.0,31.1281,31.1281,31.1122,31.1202,633300.0
2013-01-16 12:30:00,39.15,39.16,39.12,39.15,189700.0,31.1202,31.1281,31.0963,31.1202,189700.0
2013-01-16 13:00:00,39.15,39.18,39.13,39.16,118200.0,31.1202,31.144,31.1043,31.1281,118200.0
2013-01-16 13:30:00,39.16,39.2,39.15,39.18,210600.0,31.1281,31.1599,31.1202,31.144,210600.0
2013-01-16 14:00:00,39.18,39.21,39.16,39.18,292900.0,31.144,31.1679,31.1281,31.144,292900.0
2013-01-16 14:30:00,39.19,39.2,39.16,39.19,388000.0,31.152,31.1599,31.1281,31.152,388000.0
2013-01-16 15:00:00,39.18,39.2,39.16,39.16,378500.0,31.144,31.1599,31.1281,31.1281,378500.0
2013-01-16 15:30:00,39.17,39.2,39.16,39.19,882500.0,31.1361,31.1599,31.1281,31.152,882500.0
2013-01-17 09:30:00,39.38,39.38,39.3,39.34,622100.0,31.303,31.303,31.2394,31.2712,622100.0
2013-01-17 10:00:00,39.34,39.4,39.28,39.4,607900.0,31.2712,31.3189,31.2235,31.3189,607900.0
2013-01-17 10:30:00,39.4,39.41,39.36,39.36,479500.0,31.3189,31.3269,31.2871,31.2871,479500.0
2013-01-17 11:00:00,39.36,39.41,39.34,39.41,454200.0,31.2871,31.3269,31.2712,31.3269,454200.0
2013-01-17 11:30:00,39.41,39.48,39.4,39.45,845600.0,31.3269,31.3825,31.3189,31.3586,845600.0
2013-01-17 12:00:00,39.46,39.53,39.45,39.52,312500.0,31.3666,31.4222,31.3586,31.4143,312500.0
2013-01-17 12:30:00,39.52,39.55,39.49,39.49,308000.0,31.4143,31.4381,31.3904,31.3904,308000.0
2013-01-17 13:00:00,39.5,39.52,39.48,39.52,280500.0,31.3984,31.4143,31.3825,31.4143,280500.0
2013-01-17 13:30:00,39.52,39.6,39.5,39.59,363000.0,31.4143,31.4779,31.3984,31.4699,363000.0
2013-01-17 14:00:00,39.59,39.65,39.58,39.62,444900.0,31.4699,31.5176,31.462,31.4938,444900.0
2013-01-17 14:30:00,39.62,39.68,39.62,39.65,1087600.0,31.4938,31.5415,31.4938,31.5176,1087600.0
2013-01-17 15:00:00,39.65,39.66,39.62,39.66,1234600.0,31.5176,31.5256,31.4938,31.5256,1234600.0
2013-01-17 15:30:00,39.66,39.68,39.59,39.59,2237400.0,31.5256,31.5415,31.4699,31.4699,2237400.0
2013-01-18 09:30:00,39.77,39.85,39.65,39.68,1309800.0,31.613,31.6766,31.5176,31.5415,1309800.0
2013-01-18 10:00:00,39.69,39.78,39.69,39.71,577800.0,31.5494,31.621,31.5494,31.5653,577800.0
2013-01-18 10:30:00,39.71,39.72,39.65,39.66,1230800.0,31.5653,31.5733,31.5176,31.5256,1230800.0
2013-01-18 11:00:00,39.66,39.68,39.59,39.66,814100.0,31.5256,31.5415,31.4699,31.5256,814100.0
2013-01-18 11:30:00,39.66,39.68,39.59,39.62,285900.0,31.5256,31.5415,31.4699,31.4938,285900.0
2013-01-18 12:00:00,39.62,39.65,39.62,39.65,379400.0,31.4938,31.5176,31.4938,31.5176,379400.0
2013-01-18 12:30:00,39.65,39.71,39.63,39.7,552200.0,31.5176,31.5653,31.5017,31.5574,552200.0
2013-01-18 13:00:00,39.71,39.82,39.71,39.8,856800.0,31.5653,31.6528,31.5653,31.6369,856800.0
2013-01-18 13:30:00,39.8,39.84,39.8,39.81,456900.0,31.6369,31.6687,31.6369,31.6448,456900.0
2013-01-18 14:00:00,39.82,39.84,39.8,39.84,830600.0,31.6528,31.6687,31.6369,31.6687,830600.0
2013-01-18 14:30:00,39.84,39.86,39.82,39.85,346600.0,31.6687,31.6846,31.6528,31.6766,346600.0
2013-01-18 15:00:00,39.85,39.9,39.84,39.9,413200.0,31.6766,31.7164,31.6687,31.7164,413200.0
2013-01-18 15:30:00,39.9,39.96,39.89,39.92,2416300.0,31.7164,31.764,31.7084,31.7322,2416300.0
2013-01-22 09:30:00,39.84,39.99,39.77,39.92,602500.0,31.6687,31.7879,31.613,31.7322,602500.0
2013-01-22 10:00:00,39.91,39.92,39.82,39.83,881900.0,31.7243,31.7322,31.6528,31.6607,881900.0
2013-01-22 10:30:00,39.83,39.85,39.8,39.84,1025200.0,31.6607,31.6766,31.6369,31.6687,1025200.0
2013-01-22 11:00:00,39.84,39.91,39.83,39.89,794600.0,31.6687,31.7243,31.6607,31.7084,794600.0
2013-01-22 11:30:00,39.89,39.92,39.86,39.91,548300.0,31.7084,31.7322,31.6846,31.7243,548300.0
2013-01-22 12:00:00,39.91,39.97,39.9,39.96,238500.0,31.7243,31.772,31.7164,31.764,238500.0
2013-01-22 12:30:00,39.95,39.99,39.95,39.97,201700.0,31.7561,31.7879,31.7561,31.772,201700.0
2013-01-22 13:00:00,39.96,40.02,39.96,40.0,523200.0,31.764,31.8117,31.764,31.7958,523200.0
2013-01-22 13:30:00,40.0,40.03,39.98,40.02,274400.0,31.7958,31.8197,31.7799,31.8117,274400.0
2013-01-22 14:00:00,40.02,40.06,40.01,40.04,155000.0,31.8117,31.8435,31.8038,31.8276,155000.0
2013-01-22 14:30:00,40.05,40.05,40.01,40.03,286200.0,31.8356,31.8356,31.8038,31.8197,286200.0
2013-01-22 15:00:00,40.04,40.06,40.01,40.05,366200.0,31.8276,31.8435,31.8038,31.8356,366200.0
2013-01-22 15:30:00,40.05,40.09,40.03,40.08,1346300.0,31.8356,31.8674,31.8197,31.8594,1346300.0
2013-01-23 09:30:00,40.0,40.07,39.93,40.03,1047800.0,31.7958,31.8515,31.7402,31.8197,1047800.0
2013-01-23 10:00:00,40.04,40.06,39.94,39.94,640300.0,31.8276,31.8435,31.7481,31.7481,640300.0
2013-01-23 10:30:00,39.95,39.98,39.9,39.97,257000.0,31.7561,31.7799,31.7164,31.772,257000.0
2013-01-23 11:00:00,39.97,40.0,39.94,39.96,495700.0,31.772,31.7958,31.7481,31.764,495700.0
2013-01-23 11:30:00,39.95,40.01,39.95,40.0,348400.0,31.7561,31.8038,31.7561,31.7958,348400.0
2013-01-23 12:00:00,39.99,40.02,39.98,39.99,139600.0,31.7879,31.8117,31.7799,31.7879,139600.0
2013-01-23 12:30:00,39.99,40.07,39.99,40.07,82200.0,31.7879,31.8515,31.7879,31.8515,82200.0
2013-01-23 13:00:00,40.06,40.12,40.05,40.09,143400.0,31.8435,31.8912,31.8356,31.8674,143400.0
2013-01-23 13:30:00,40.1,40.13,40.09,40.13,362600.0,31.8753,31.8992,31.8674,31.8992,362600.0
2013-01-23 14:00:00,40.13,40.13,40.1,40.13,326800.0,31.8992,31.8992,31.8753,31.8992,326800.0
2013-01-23 14:30:00,40.12,40.16,40.1,40.15,328700.0,31.8912,31.923,31.8753,31.9151,328700.0
2013-01-23 15:00:00,40.15,40.16,40.11,40.12,229500.0,31.9151,31.923,31.8833,31.8912,229500.0
2013-01-23 15:30:00,40.12,40.13,40.07,40.11,886300.0,31.8912,31.8992,31.8515,31.8833,886300.0
2013-01-24 09:30:00,40.11,40.39,40.07,40.38,1532900.0,31.8833,32.1058,31.8515,32.0979,1532900.0
2013-01-24 10:00:00,40.38,40.46,40.33,40.41,730400.0,32.0979,32.1615,32.0582,32.1217,730400.0
2013-01-24 10:30:00,40.41,40.45,40.37,40.43,442900.0,32.1217,32.1535,32.09,32.1376,442900.0
2013-01-24 11:00:00,40.43,40.47,40.4,40.45,331300.0,32.1376,32.1694,32.1138,32.1535,331300.0
2013-01-24 11:30:00,40.45,40.46,40.41,40.43,307000.0,32.1535,32.1615,32.1217,32.1376,307000.0
2013-01-24 12:00:00,40.43,40.44,40.38,40.39,301000.0,32.1376,32.1456,32.0979,32.1058,301000.0
2013-01-24 12:30:00,40.38,40.39,40.24,40.25,258800.0,32.0979,32.1058,31.9866,31.9946,258800.0
2013-01-24 13:00:00,40.26,40.32,40.25,40.3,349100.0,32.0025,32.0502,31.9946,32.0343,349100.0
2013-01-24 13:30:00,40.31,40.31,40.2,40.25,357300.0,32.0423,32.0423,31.9548,31.9946,357300.0
2013-01-24 14:00:00,40.25,40.29,40.23,40.26,189700.0,31.9946,32.0264,31.9787,32.0025,189700.0
2013-01-24 14:30:00,40.26,40.33,40.26,40.29,277800.0,32.0025,32.0582,32.0025,32.0264,277800.0
2013-01-24 15:00:00,40.29,40.37,40.28,40.35,464200.0,32.0264,32.09,32.0184,32.0741,464200.0
2013-01-24 15:30:00,40.36,40.41,40.31,40.32,1158500.0,32.082,32.1217,32.0423,32.0502,1158500.0
2013-01-25 09:30:00,40.47,40.47,40.31,40.38,851700.0,32.1694,32.1694,32.0423,32.0979,851700.0
2013-01-25 10:00:00,40.37,40.41,40.29,40.31,708200.0,32.09,32.1217,32.0264,32.0423,708200.0
2013-01-25 10:30:00,40.31,40.36,40.3,40.34,270600.0,32.0423,32.082,32.0343,32.0661,270600.0
2013-01-25 11:00:00,40.33,40.37,40.3,40.32,457300.0,32.0582,32.09,32.0343,32.0502,457300.0
2013-01-25 11:30:00,40.32,40.38,40.32,40.34,280100.0,32.0502,32.0979,32.0502,32.0661,280100.0
2013-01-25 12:00:00,40.34,40.45,40.33,40.42,247500.0,32.0661,32.1535,32.0582,32.1297,247500.0
2013-01-25 12:30:00,40.43,40.45,40.41,40.43,447300.0,32.1376,32.1535,32.1217,32.1376,447300.0
2013-01-25 13:00:00,40.43,40.47,40.42,40.44,161400.0,32.1376,32.1694,32.1297,32.1456,161400.0
2013-01-25 13:30:00,40.44,40.46,40.42,40.43,267500.0,32.1456,32.1615,32.1297,32.1376,267500.0
2013-01-25 14:00:00,40.44,40.5,40.44,40.46,249500.0,32.1456,32.1933,32.1456,32.1615,249500.0
2013-01-25 14:30:00,40.46,40.52,40.43,40.44,430000.0,32.1615,32.2092,32.1376,32.1456,430000.0
2013-01-25 15:00:00,40.44,40.46,40.43,40.46,384600.0,32.1456,32.1615,32.1376,32.1615,384600.0
2013-01-25 15:30:00,40.46,40.48,40.37,40.48,1464100.0,32.1615,32.1774,32.09,32.1774,1464100.0
2013-01-28 09:30:00,40.63,40.65,40.46,40.46,1472400.0,32.2966,32.3125,32.1615,32.1615,1472400.0
2013-01-28 10:00:00,40.46,40.46,40.32,40.44,591300.0,32.1615,32.1615,32.0502,32.1456,591300.0
2013-01-28 10:30:00,40.44,40.45,40.37,40.41,206500.0,32.1456,32.1535,32.09,32.1217,206500.0
2013-01-28 11:00:00,40.41,40.5,40.41,40.49,201800.0,32.1217,32.1933,32.1217,32.1853,201800.0
2013-01-28 11:30:00,40.5,40.52,40.46,40.48,458600.0,32.1933,32.2092,32.1615,32.1774,458600.0
2013-01-28 12:00:00,40.48,40.51,40.45,40.46,241800.0,32.1774,32.2012,32.1535,32.1615,241800.0
2013-01-28 12:30:00,40.47,40.47,40.44,40.44,96800.0,32.1694,32.1694,32.1456,32.1456,96800.0
2013-01-28 13:00:00,40.43,40.44,40.38,40.39,156600.0,32.1376,32.1456,32.0979,32.1058,156600.0
2013-01-28 13:30:00,40.4,40.43,40.39,40.41,336900.0,32.1138,32.1376,32.1058,32.1217,336900.0
2013-01-28 14:00:00,40.4,40.45,40.4,40.45,124900.0,32.1138,32.1535,32.1138,32.1535,124900.0
2013-01-28 14:30:00,40.45,40.48,40.43,40.47,251700.0,32.1535,32.1774,32.1376,32.1694,251700.0
2013-01-28 15:00:00,40.47,40.49,40.41,40.43,336900.0,32.1694,32.1853,32.1217,32.1376,336900.0
2013-01-28 15:30:00,40.43,40.49,40.43,40.46,923400.0,32.1376,32.1853,32.1376,32.1615,923400.0
2013-01-29 09:30:00,40.41,40.5,40.35,40.44,688600.0,32.1217,32.1933,32.0741,32.1456,688600.0
2013-01-29 10:00:00,40.44,40.49,40.35,40.44,693600.0,32.1456,32.1853,32.0741,32.1456,693600.0
2013-01-29 10:30:00,40.44,40.5,40.43,40.46,283300.0,32.1456,32.1933,32.1376,32.1615,283300.0
2013-01-29 11:00:00,40.46,40.54,40.45,40.54,411000.0,32.1615,32.2251,32.1535,32.2251,411000.0
2013-01-29 11:30:00,40.54,40.55,40.5,40.52,488600.0,32.2251,32.233,32.1933,32.2092,488600.0
2013-01-29 12:00:00,40.51,40.52,40.48,40.48,173500.0,32.2012,32.2092,32.1774,32.1774,173500.0
2013-01-29 12:30:00,40.49,40.55,40.48,40.53,205300.0,32.1853,32.233,32.1774,32.2171,205300.0
2013-01-29 13:00:00,40.54,40.56,40.52,40.53,175400.0,32.2251,32.241,32.2092,32.2171,175400.0
2013-01-29 13:30:00,40.52,40.58,40.52,40.57,207800.0,32.2092,32.2569,32.2092,32.2489,207800.0
2013-01-29 14:00:00,40.56,40.57,40.54,40.56,267600.0,32.241,32.2489,32.2251,32.241,267600.0
2013-01-29 14:30:00,40.55,40.57,40.53,40.55,197300.0,32.233,32.2489,32.2171,32.233,197300.0
2013-01-29 15:00:00,40.55,40.59,40.52,40.57,412400.0,32.233,32.2648,32.2092,32.2489,412400.0
2013-01-29 15:30:00,40.57,40.6,40.56,40.57,1041900.0,32.2489,32.2728,32.241,32.2489,1041900.0
2013-01-30 09:30:00,40.55,40.64,40.46,40.46,713800.0,32.233,32.3046,32.1615,32.1615,713800.0
2013-01-30 10:00:00,40.46,40.48,40.4,40.43,533100.0,32.1615,32.1774,32.1138,32.1376,533100.0
2013-01-30 10:30:00,40.43,40.44,40.39,40.44,368800.0,32.1376,32.1456,32.1058,32.1456,368800.0
2013-01-30 11:00:00,40.44,40.48,40.43,40.48,110400.0,32.1456,32.1774,32.1376,32.1774,110400.0
2013-01-30 11:30:00,40.48,40.53,40.47,40.5,243600.0,32.1774,32.2171,32.1694,32.1933,243600.0
2013-01-30 12:00:00,40.51,40.52,40.41,40.42,201900.0,32.2012,32.2092,32.1217,32.1297,201900.0
2013-01-30 12:30:00,40.42,40.48,40.4,40.47,182900.0,32.1297,32.1774,32.1138,32.1694,182900.0
2013-01-30 13:00:00,40.48,40.48,40.42,40.46,282200.0,32.1774,32.1774,32.1297,32.1615,282200.0
2013-01-30 13:30:00,40.46,40.47,40.39,40.41,433300.0,32.1615,32.1694,32.1058,32.1217,433300.0
2013-01-30 14:00:00,40.41,40.43,40.33,40.37,342200.0,32.1217,32.1376,32.0582,32.09,342200.0
2013-01-30 14:30:00,40.37,40.39,40.3,40.34,684000.0,32.09,32.1058,32.0343,32.0661,684000.0
2013-01-30 15:00:00,40.34,40.34,40.23,40.25,845800.0,32.0661,32.0661,31.9787,31.9946,845800.0
2013-01-30 15:30:00,40.25,40.28,40.2,40.24,1599600.0,31.9946,32.0184,31.9548,31.9866,1599600.0
2013-01-31 09:30:00,40.08,40.27,40.07,40.25,2123100.0,31.8594,32.0105,31.8515,31.9946,2123100.0
2013-01-31 10:00:00,40.25,40.27,40.14,40.15,445300.0,31.9946,32.0105,31.9071,31.9151,445300.0
2013-01-31 10:30:00,40.14,40.18,40.09,40.09,556400.0,31.9071,31.9389,31.8674,31.8674,556400.0
2013-01-31 11:00:00,40.09,40.1,40.03,40.05,421500.0,31.8674,31.8753,31.8197,31.8356,421500.0
2013-01-31 11:30:00,40.04,40.08,39.99,40.02,1226100.0,31.8276,31.8594,31.7879,31.8117,1226100.0
2013-01-31 12:00:00,40.03,40.06,40.01,40.04,479400.0,31.8197,31.8435,31.8038,31.8276,479400.0
2013-01-31 12:30:00,40.04,40.14,40.03,40.11,451500.0,31.8276,31.9071,31.8197,31.8833,451500.0
2013-01-31 13:00:00,40.11,40.12,40.09,40.11,274800.0,31.8833,31.8912,31.8674,31.8833,274800.0
2013-01-31 13:30:00,40.11,40.18,40.11,40.15,324000.0,31.8833,31.9389,31.8833,31.9151,324000.0
2013-01-31 14:00:00,40.16,40.16,40.12,40.15,215100.0,31.923,31.923,31.8912,31.9151,215100.0
2013-01-31 14:30:00,40.15,40.19,40.13,40.17,305900.0,31.9151,31.9469,31.8992,31.931,305900.0
2013-01-31 15:00:00,40.16,40.16,40.1,40.12,542300.0,31.923,31.923,31.8753,31.8912,542300.0
2013-01-31 15:30:00,40.11,40.16,40.06,40.08,1981600.0,31.8833,31.923,31.8435,31.8594,1981600.0
2013-02-01 09:30:00,40.33,40.39,40.24,40.3,867700.0,32.0582,32.1058,31.9866,32.0343,867700.0
2013-02-01 10:00:00,40.31,40.49,40.31,40.4,1622600.0,32.0423,32.1853,32.0423,32.1138,1622600.0
2013-02-01 10:30:00,40.4,40.46,40.39,40.44,618200.0,32.1138,32.1615,32.1058,32.1456,618200.0
2013-02-01 11:00:00,40.44,40.45,40.4,40.4,724500.0,32.1456,32.1535,32.1138,32.1138,724500.0
2013-02-01 11:30:00,40.41,40.47,40.4,40.45,434600.0,32.1217,32.1694,32.1138,32.1535,434600.0
2013-02-01 12:00:00,40.45,40.48,40.43,40.44,177600.0,32.1535,32.1774,32.1376,32.1456,177600.0
2013-02-01 12:30:00,40.44,40.46,40.4,40.43,145300.0,32.1456,32.1615,32.1138,32.1376,145300.0
2013-02-01 13:00:00,40.42,40.48,40.42,40.46,367000.0,32.1297,32.1774,32.1297,32.1615,367000.0
2013-02-01 13:30:00,40.46,40.5,40.45,40.48,286500.0,32.1615,32.1933,32.1535,32.1774,286500.0
2013-02-01 14:00:00,40.48,40.48,40.44,40.47,267300.0,32.1774,32.1774,32.1456,32.1694,267300.0
2013-02-01 14:30:00,40.47,40.49,40.45,40.46,585100.0,32.1694,32.1853,32.1535,32.1615,585100.0
2013-02-01 15:00:00,40.46,40.47,40.42,40.44,549300.0,32.1615,32.1694,32.1297,32.1456,549300.0
2013-02-01 15:30:00,40.43,40.52,40.41,40.48,1210300.0,32.1376,32.2092,32.1217,32.1774,1210300.0
2013-02-04 09:30:00,40.26,40.34,40.18,40.33,1226900.0,32.0025,32.0661,31.9389,32.0582,1226900.0
2013-02-04 10:00:00,40.33,40.35,40.24,40.27,272900.0,32.0582,32.0741,31.9866,32.0105,272900.0
2013-02-04 10:30:00,40.27,40.27,40.18,40.19,776700.0,32.0105,32.0105,31.9389,31.9469,776700.0
2013-02-04 11:00:00,40.19,40.23,40.15,40.15,951100.0,31.9469,31.9787,31.9151,31.9151,951100.0
2013-02-04 11:30:00,40.15,40.18,40.11,40.12,858600.0,31.9151,31.9389,31.8833,31.8912,858600.0
2013-02-04 12:00:00,40.12,40.12,40.07,40.11,230800.0,31.8912,31.8912,31.8515,31.8833,230800.0
2013-02-04 12:30:00,40.11,40.17,40.1,40.14,422100.0,31.8833,31.931,31.8753,31.9071,422100.0
2013-02-04 13:00:00,40.13,40.16,40.12,40.15,221200.0,31.8992,31.923,31.8912,31.9151,221200.0
2013-02-04 13:30:00,40.14,40.15,40.1,40.14,253600.0,31.9071,31.9151,31.8753,31.9071,253600.0
2013-02-04 14:00:00,40.14,40.17,40.12,40.17,342200.0,31.9071,31.931,31.8912,31.931,342200.0
2013-02-04 14:30:00,40.17,40.21,40.16,40.21,597000.0,31.931,31.9628,31.923,31.9628,597000.0
2013-02-04 15:00:00,40.2,40.21,40.16,40.2,523600.0,31.9548,31.9628,31.923,31.9548,523600.0
2013-02-04 15:30:00,40.19,40.2,40.07,40.11,1779200.0,31.9469,31.9548,31.8515,31.8833,1779200.0
2013-02-05 09:30:00,40.34,40.45,40.28,40.4,569600.0,32.0661,32.1535,32.0184,32.1138,569600.0
2013-02-05 10:00:00,40.4,40.46,40.36,40.37,378300.0,32.1138,32.1615,32.082,32.09,378300.0
2013-02-05 10:30:00,40.37,40.48,40.36,40.45,983700.0,32.09,32.1774,32.082,32.1535,983700.0
2013-02-05 11:00:00,40.45,40.48,40.4,40.43,721600.0,32.1535,32.1774,32.1138,32.1376,721600.0
2013-02-05 11:30:00,40.43,40.47,40.4,40.42,643100.0,32.1376,32.1694,32.1138,32.1297,643100.0
2013-02-05 12:00:00,40.43,40.44,40.4,40.4,472000.0,32.1376,32.1456,32.1138,32.1138,472000.0
2013-02-05 12:30:00,40.4,40.43,40.38,40.41,427700.0,32.1138,32.1376,32.0979,32.1217,427700.0
2013-02-05 13:00:00,40.41,40.49,40.41,40.48,403000.0,32.1217,32.1853,32.1217,32.1774,403000.0
2013-02-05 13:30:00,40.48,40.5,40.47,40.48,477500.0,32.1774,32.1933,32.1694,32.1774,477500.0
2013-02-05 14:00:00,40.48,40.51,40.47,40.51,519600.0,32.1774,32.2012,32.1694,32.2012,519600.0
2013-02-05 14:30:00,40.51,40.57,40.5,40.55,596500.0,32.2012,32.2489,32.1933,32.233,596500.0
2013-02-05 15:00:00,40.56,40.58,40.52,40.53,530000.0,32.241,32.2569,32.2092,32.2171,530000.0
2013-02-05 15:30:00,40.53,40.56,40.46,40.48,1524500.0,32.2171,32.241,32.1615,32.1774,1524500.0
2013-02-06 09:30:00,40.3,40.48,40.26,40.45,1384000.0,32.0343,32.1774,32.0025,32.1535,1384000.0
2013-02-06 10:00:00,40.44,40.45,40.39,40.41,563400.0,32.1456,32.1535,32.1058,32.1217,563400.0
2013-02-06 10:30:00,40.42,40.44,40.37,40.4,677400.0,32.1297,32.1456,32.09,32.1138,677400.0
2013-02-06 11:00:00,40.4,40.5,40.4,40.49,655900.0,32.1138,32.1933,32.1138,32.1853,655900.0
2013-02-06 11:30:00,40.49,40.5,40.46,40.5,356500.0,32.1853,32.1933,32.1615,32.1933,356500.0
2013-02-06 12:00:00,40.5,40.52,40.47,40.47,308600.0,32.1933,32.2092,32.1694,32.1694,308600.0
2013-02-06 12:30:00,40.47,40.5,40.42,40.42,337800.0,32.1694,32.1933,32.1297,32.1297,337800.0
2013-02-06 13:00:00,40.42,40.44,40.37,40.38,417900.0,32.1297,32.1456,32.09,32.0979,417900.0
2013-02-06 13:30:00,40.37,40.4,40.36,40.38,361600.0,32.09,32.1138,32.082,32.0979,361600.0
2013-02-06 14:00:00,40.38,40.42,40.37,40.41,441700.0,32.0979,32.1297,32.09,32.1217,441700.0
2013-02-06 14:30:00,40.41,40.45,40.4,40.45,234000.0,32.1217,32.1535,32.1138,32.1535,234000.0
2013-02-06 15:00:00,40.45,40.5,40.43,40.49,343700.0,32.1535,32.1933,32.1376,32.1853,343700.0
2013-02-06 15:30:00,40.49,40.53,40.46,40.52,1443300.0,32.1853,32.2171,32.1615,32.2092,1443300.0
2013-02-07 09:30:00,40.56,40.61,40.42,40.44,1213100.0,32.241,32.2807,32.1297,32.1456,1213100.0
2013-02-07 10:00:00,40.44,40.45,40.25,40.25,666900.0,32.1456,32.1535,31.9946,31.9946,666900.0
2013-02-07 10:30:00,40.25,40.31,40.18,40.26,894800.0,31.9946,32.0423,31.9389,32.0025,894800.0
2013-02-07 11:00:00,40.26,40.32,40.23,40.27,416000.0,32.0025,32.0502,31.9787,32.0105,416000.0
2013-02-07 11:30:00,40.27,40.27,40.15,40.18,1094900.0,32.0105,32.0105,31.9151,31.9389,1094900.0
2013-02-07 12:00:00,40.17,40.27,40.17,40.27,315100.0,31.931,32.0105,31.931,32.0105,315100.0
2013-02-07 12:30:00,40.27,40.3,40.25,40.26,295500.0,32.0105,32.0343,31.9946,32.0025,295500.0
2013-02-07 13:00:00,40.27,40.33,40.23,40.31,183900.0,32.0105,32.0582,31.9787,32.0423,183900.0
2013-02-07 13:30:00,40.32,40.43,40.29,40.42,362600.0,32.0502,32.1376,32.0264,32.1297,362600.0
2013-02-07 14:00:00,40.42,40.46,40.4,40.41,254100.0,32.1297,32.1615,32.1138,32.1217,254100.0
2013-02-07 14:30:00,40.41,40.45,40.34,40.44,401700.0,32.1217,32.1535,32.0661,32.1456,401700.0
2013-02-07 15:00:00,40.44,40.47,40.4,40.43,572600.0,32.1456,32.1694,32.1138,32.1376,572600.0
2013-02-07 15:30:00,40.43,40.46,40.39,40.45,1023100.0,32.1376,32.1615,32.1058,32.1535,1023100.0
2013-02-08 09:30:00,40.51,40.63,40.44,40.59,582600.0,32.2012,32.2966,32.1456,32.2648,582600.0
2013-02-08 10:00:00,40.59,40.64,40.58,40.58,455100.0,32.2648,32.3046,32.2569,32.2569,455100.0
2013-02-08 10:30:00,40.58,40.64,40.58,40.58,616600.0,32.2569,32.3046,32.2569,32.2569,616600.0
2013-02-08 11:00:00,40.58,40.59,40.54,40.57,2398700.0,32.2569,32.2648,32.2251,32.2489,2398700.0
2013-02-08 11:30:00,40.57,40.61,40.54,40.58,399400.0,32.2489,32.2807,32.2251,32.2569,399400.0
2013-02-08 12:00:00,40.59,40.59,40.55,40.56,185900.0,32.2648,32.2648,32.233,32.241,185900.0
2013-02-08 12:30:00,40.56,40.58,40.53,40.57,301700.0,32.241,32.2569,32.2171,32.2489,301700.0
2013-02-08 13:00:00,40.56,40.59,40.52,40.52,247700.0,32.241,32.2648,32.2092,32.2092,247700.0
2013-02-08 13:30:00,40.52,40.56,40.52,40.54,154900.0,32.2092,32.241,32.2092,32.2251,154900.0
2013-02-08 14:00:00,40.54,40.58,40.53,40.56,162500.0,32.2251,32.2569,32.2171,32.241,162500.0
2013-02-08 14:30:00,40.57,40.59,40.56,40.57,172100.0,32.2489,32.2648,32.241,32.2489,172100.0
2013-02-08 15:00:00,40.58,40.59,40.55,40.55,359700.0,32.2569,32.2648,32.233,32.233,359700.0
2013-02-08 15:30:00,40.55,40.6,40.52,40.59,959000.0,32.233,32.2728,32.2092,32.2648,959000.0
2013-02-11 09:30:00,40.53,40.61,40.51,40.55,838100.0,32.2171,32.2807,32.2012,32.233,838100.0
2013-02-11 10:00:00,40.55,40.59,40.49,40.53,299500.0,32.233,32.2648,32.1853,32.2171,299500.0
2013-02-11 10:30:00,40.53,40.61,40.5,40.6,209800.0,32.2171,32.2807,32.1933,32.2728,209800.0
2013-02-11 11:00:00,40.61,40.63,40.57,40.58,267600.0,32.2807,32.2966,32.2489,32.2569,267600.0
2013-02-11 11:30:00,40.57,40.6,40.57,40.58,208400.0,32.2489,32.2728,32.2489,32.2569,208400.0
2013-02-11 12:00:00,40.58,40.6,40.55,40.56,286000.0,32.2569,32.2728,32.233,32.241,286000.0
2013-02-11 12:30:00,40.56,40.57,40.52,40.55,121300.0,32.241,32.2489,32.2092,32.233,121300.0
2013-02-11 13:00:00,40.56,40.59,40.55,40.55,192700.0,32.241,32.2648,32.233,32.233,192700.0
2013-02-11 13:30:00,40.55,40.56,40.53,40.55,144200.0,32.233,32.241,32.2171,32.233,144200.0
2013-02-11 14:00:00,40.55,40.57,40.54,40.55,165500.0,32.233,32.2489,32.2251,32.233,165500.0
2013-02-11 14:30:00,40.55,40.57,40.54,40.54,188500.0,32.233,32.2489,32.2251,32.2251,188500.0
2013-02-11 15:00:00,40.54,40.6,40.54,40.58,161500.0,32.2251,32.2728,32.2251,32.2569,161500.0
2013-02-11 15:30:00,40.58,40.64,40.58,40.59,1299600.0,32.2569,32.3046,32.2569,32.2648,1299600.0
2013-02-12 09:30:00,40.66,40.74,40.65,40.7,667200.0,32.3205,32.3841,32.3125,32.3523,667200.0
2013-02-12 10:00:00,40.71,40.75,40.7,40.72,593900.0,32.3602,32.392,32.3523,32.3682,593900.0
2013-02-12 10:30:00,40.73,40.74,40.7,40.74,433200.0,32.3761,32.3841,32.3523,32.3841,433200.0
2013-02-12 11:00:00,40.74,40.77,40.73,40.75,244900.0,32.3841,32.4079,32.3761,32.392,244900.0
2013-02-12 11:30:00,40.76,40.77,40.74,40.76,289700.0,32.4,32.4079,32.3841,32.4,289700.0
2013-02-12 12:00:00,40.76,40.8,40.75,40.77,235500.0,32.4,32.4318,32.392,32.4079,235500.0
2013-02-12 12:30:00,40.77,40.81,40.76,40.8,392000.0,32.4079,32.4397,32.4,32.4318,392000.0
2013-02-12 13:00:00,40.8,40.83,40.79,40.81,142100.0,32.4318,32.4556,32.4238,32.4397,142100.0
2013-02-12 13:30:00,40.82,40.82,40.79,40.79,150900.0,32.4477,32.4477,32.4238,32.4238,150900.0
2013-02-12 14:00:00,40.8,40.82,40.76,40.77,554300.0,32.4318,32.4477,32.4,32.4079,554300.0
2013-02-12 14:30:00,40.76,40.79,40.76,40.76,256000.0,32.4,32.4238,32.4,32.4,256000.0
2013-02-12 15:00:00,40.76,40.78,40.74,40.77,553900.0,32.4,32.4159,32.3841,32.4079,553900.0
2013-02-12 15:30:00,40.77,40.79,40.73,40.77,1011800.0,32.4079,32.4238,32.3761,32.4079,1011800.0
2013-02-13 09:30:00,40.97,41.1,40.93,41.06,496000.0,32.5669,32.6702,32.5351,32.6384,496000.0
2013-02-13 10:00:00,41.06,41.12,41.03,41.05,344300.0,32.6384,32.6861,32.6146,32.6305,344300.0
2013-02-13 10:30:00,41.05,41.06,40.96,40.98,432500.0,32.6305,32.6384,32.5589,32.5748,432500.0
2013-02-13 11:00:00,40.98,40.99,40.88,40.9,362600.0,32.5748,32.5828,32.4953,32.5112,362600.0
2013-02-13 11:30:00,40.89,40.91,40.86,40.9,260700.0,32.5033,32.5192,32.4795,32.5112,260700.0
2013-02-13 12:00:00,40.9,40.94,40.87,40.88,627300.0,32.5112,32.543,32.4874,32.4953,627300.0
2013-02-13 12:30:00,40.88,40.95,40.87,40.93,221300.0,32.4953,32.551,32.4874,32.5351,221300.0
2013-02-13 13:00:00,40.93,40.96,40.92,40.95,222200.0,32.5351,32.5589,32.5271,32.551,222200.0
2013-02-13 13:30:00,40.95,40.95,40.93,40.94,206900.0,32.551,32.551,32.5351,32.543,206900.0
2013-02-13 14:00:00,40.94,40.97,40.89,40.91,343500.0,32.543,32.5669,32.5033,32.5192,343500.0
2013-02-13 14:30:00,40.91,40.91,40.87,40.88,393300.0,32.5192,32.5192,32.4874,32.4953,393300.0
2013-02-13 15:00:00,40.88,40.95,40.87,40.92,752200.0,32.4953,32.551,32.4874,32.5271,752200.0
2013-02-13 15:30:00,40.92,40.97,40.92,40.96,1371600.0,32.5271,32.5669,32.5271,32.5589,1371600.0
2013-02-14 09:30:00,40.8,40.91,40.73,40.89,500100.0,32.4318,32.5192,32.3761,32.5033,500100.0
2013-02-14 10:00:00,40.89,40.97,40.86,40.95,2980900.0,32.5033,32.5669,32.4795,32.551,2980900.0
2013-02-14 10:30:00,40.95,41.03,40.94,40.98,865700.0,32.551,32.6146,32.543,32.5748,865700.0
2013-02-14 11:00:00,40.98,41.01,40.95,40.97,752600.0,32.5748,32.5987,32.551,32.5669,752600.0
2013-02-14 11:30:00,40.97,40.98,40.95,40.97,709700.0,32.5669,32.5748,32.551,32.5669,709700.0
2013-02-14 12:00:00,40.97,41.0,40.95,40.98,447400.0,32.5669,32.5907,32.551,32.5748,447400.0
2013-02-14 12:30:00,40.97,41.02,40.94,41.02,409400.0,32.5669,32.6066,32.543,32.6066,409400.0
2013-02-14 13:00:00,41.02,41.03,40.95,40.96,161500.0,32.6066,32.6146,32.551,32.5589,161500.0
2013-02-14 13:30:00,40.96,40.99,40.96,40.98,162700.0,32.5589,32.5828,32.5589,32.5748,162700.0
2013-02-14 14:00:00,40.98,41.02,40.97,41.02,185600.0,32.5748,32.6066,32.5669,32.6066,185600.0
2013-02-14 14:30:00,41.02,41.02,40.98,41.01,327500.0,32.6066,32.6066,32.5748,32.5987,327500.0
2013-02-14 15:00:00,41.01,41.06,41.01,41.05,438700.0,32.5987,32.6384,32.5987,32.6305,438700.0
2013-02-14 15:30:00,41.05,41.06,40.99,41.02,932800.0,32.6305,32.6384,32.5828,32.6066,932800.0
2013-02-15 09:30:00,41.1,41.14,41.07,41.12,627500.0,32.6702,32.702,32.6464,32.6861,627500.0
2013-02-15 10:00:00,41.13,41.16,41.09,41.09,316600.0,32.6941,32.7179,32.6623,32.6623,316600.0
2013-02-15 10:30:00,41.09,41.16,41.05,41.15,272500.0,32.6623,32.7179,32.6305,32.71,272500.0
2013-02-15 11:00:00,41.16,41.17,41.09,41.1,255900.0,32.7179,32.7259,32.6623,32.6702,255900.0
2013-02-15 11:30:00,41.1,41.11,41.02,41.08,430700.0,32.6702,32.6782,32.6066,32.6543,430700.0
2013-02-15 12:00:00,41.08,41.09,40.98,41.05,743400.0,32.6543,32.6623,32.5748,32.6305,743400.0
2013-02-15 12:30:00,41.05,41.09,41.01,41.08,614500.0,32.6305,32.6623,32.5987,32.6543,614500.0
2013-02-15 13:00:00,41.08,41.12,41.07,41.07,372500.0,32.6543,32.6861,32.6464,32.6464,372500.0
2013-02-15 13:30:00,41.08,41.11,41.07,41.09,266600.0,32.6543,32.6782,32.6464,32.6623,266600.0
2013-02-15 14:00:00,41.09,41.11,40.95,40.96,792100.0,32.6623,32.6782,32.551,32.5589,792100.0
2013-02-15 14:30:00,40.96,41.02,40.93,40.97,345800.0,32.5589,32.6066,32.5351,32.5669,345800.0
2013-02-15 15:00:00,40.97,41.02,40.95,40.99,689900.0,32.5669,32.6066,32.551,32.5828,689900.0
2013-02-15 15:30:00,41.0,41.06,40.99,41.04,1546000.0,32.5907,32.6384,32.5828,32.6225,1546000.0
2013-02-19 09:30:00,41.22,41.3,41.1,41.29,1967600.0,32.7656,32.8292,32.6702,32.8213,1967600.0
2013-02-19 10:00:00,41.28,41.31,41.23,41.29,302700.0,32.8133,32.8372,32.7736,32.8213,302700.0
2013-02-19 10:30:00,41.29,41.31,41.24,41.27,382700.0,32.8213,32.8372,32.7815,32.8054,382700.0
2013-02-19 11:00:00,41.26,41.3,41.22,41.3,581400.0,32.7974,32.8292,32.7656,32.8292,581400.0
2013-02-19 11:30:00,41.29,41.34,41.26,41.32,942800.0,32.8213,32.861,32.7974,32.8451,942800.0
2013-02-19 12:00:00,41.33,41.33,41.26,41.28,161200.0,32.8531,32.8531,32.7974,32.8133,161200.0
2013-02-19 12:30:00,41.27,41.29,41.25,41.29,167000.0,32.8054,32.8213,32.7895,32.8213,167000.0
2013-02-19 13:00:00,41.28,41.29,41.27,41.28,175400.0,32.8133,32.8213,32.8054,32.8133,175400.0
2013-02-19 13:30:00,41.28,41.3,41.27,41.3,172900.0,32.8133,32.8292,32.8054,32.8292,172900.0
2013-02-19 14:00:00,41.3,41.35,41.3,41.32,270100.0,32.8292,32.8689,32.8292,32.8451,270100.0
2013-02-19 14:30:00,41.32,41.36,41.31,41.33,842800.0,32.8451,32.8769,32.8372,32.8531,842800.0
2013-02-19 15:00:00,41.32,41.36,41.31,41.33,347200.0,32.8451,32.8769,32.8372,32.8531,347200.0
2013-02-19 15:30:00,41.32,41.39,41.3,41.38,747900.0,32.8451,32.9007,32.8292,32.8928,747900.0
2013-02-20 09:30:00,41.41,41.42,41.26,41.27,701200.0,32.9166,32.9246,32.7974,32.8054,701200.0
2013-02-20 10:00:00,41.27,41.36,41.27,41.34,447900.0,32.8054,32.8769,32.8054,32.861,447900.0
2013-02-20 10:30:00,41.34,41.36,41.26,41.28,404900.0,32.861,32.8769,32.7974,32.8133,404900.0
2013-02-20 11:00:00,41.27,41.27,41.17,41.2,578300.0,32.8054,32.8054,32.7259,32.7497,578300.0
2013-02-20 11:30:00,41.19,41.2,41.11,41.17,335000.0,32.7418,32.7497,32.6782,32.7259,335000.0
2013-02-20 12:00:00,41.16,41.25,41.15,41.24,332300.0,32.7179,32.7895,32.71,32.7815,332300.0
2013-02-20 12:30:00,41.23,41.27,41.21,41.24,233400.0,32.7736,32.8054,32.7577,32.7815,233400.0
2013-02-20 13:00:00,41.24,41.26,41.21,41.22,291600.0,32.7815,32.7974,32.7577,32.7656,291600.0
2013-02-20 13:30:00,41.22,41.22,41.17,41.18,299000.0,32.7656,32.7656,32.7259,32.7338,299000.0
2013-02-20 14:00:00,41.18,41.25,41.11,41.18,1656300.0,32.7338,32.7895,32.6782,32.7338,1656300.0
2013-02-20 14:30:00,41.18,41.2,41.02,41.03,1238300.0,32.7338,32.7497,32.6066,32.6146,1238300.0
2013-02-20 15:00:00,41.03,41.03,40.87,40.9,1655400.0,32.6146,32.6146,32.4874,32.5112,1655400.0
2013-02-20 15:30:00,40.89,40.93,40.79,40.81,2104000.0,32.5033,32.5351,32.4238,32.4397,2104000.0
2013-02-21 09:30:00,40.66,40.73,40.56,40.59,1235000.0,32.3205,32.3761,32.241,32.2648,1235000.0
2013-02-21 10:00:00,40.58,40.59,40.49,40.59,1679000.0,32.2569,32.2648,32.1853,32.2648,1679000.0
2013-02-21 10:30:00,40.59,40.61,40.53,40.54,739100.0,32.2648,32.2807,32.2171,32.2251,739100.0
2013-02-21 11:00:00,40.55,40.57,40.5,40.52,497700.0,32.233,32.2489,32.1933,32.2092,497700.0
2013-02-21 11:30:00,40.52,40.56,40.48,40.53,491700.0,32.2092,32.241,32.1774,32.2171,491700.0
2013-02-21 12:00:00,40.52,40.52,40.42,40.46,559200.0,32.2092,32.2092,32.1297,32.1615,559200.0
2013-02-21 12:30:00,40.46,40.46,40.39,40.45,610700.0,32.1615,32.1615,32.1058,32.1535,610700.0
2013-02-21 13:00:00,40.45,40.5,40.44,40.45,1494900.0,32.1535,32.1933,32.1456,32.1535,1494900.0
2013-02-21 13:30:00,40.44,40.48,40.43,40.46,463700.0,32.1456,32.1774,32.1376,32.1615,463700.0
2013-02-21 14:00:00,40.46,40.47,40.34,40.38,809700.0,32.1615,32.1694,32.0661,32.0979,809700.0
2013-02-21 14:30:00,40.39,40.51,40.38,40.51,1982300.0,32.1058,32.2012,32.0979,32.2012,1982300.0
2013-02-21 15:00:00,40.5,40.64,40.47,40.61,1946900.0,32.1933,32.3046,32.1694,32.2807,1946900.0
2013-02-21 15:30:00,40.61,40.64,40.47,40.51,1699400.0,32.2807,32.3046,32.1694,32.2012,1699400.0
2013-02-22 09:30:00,40.67,40.87,40.67,40.79,1400500.0,32.3284,32.4874,32.3284,32.4238,1400500.0
2013-02-22 10:00:00,40.79,40.81,40.72,40.76,915800.0,32.4238,32.4397,32.3682,32.4,915800.0
2013-02-22 10:30:00,40.76,40.8,40.72,40.74,510300.0,32.4,32.4318,32.3682,32.3841,510300.0
2013-02-22 11:00:00,40.74,40.76,40.68,40.73,776700.0,32.3841,32.4,32.3364,32.3761,776700.0
2013-02-22 11:30:00,40.73,40.78,40.72,40.77,265600.0,32.3761,32.4159,32.3682,32.4079,265600.0
2013-02-22 12:00:00,40.77,40.8,40.76,40.79,182000.0,32.4079,32.4318,32.4,32.4238,182000.0
2013-02-22 12:30:00,40.79,40.89,40.79,40.86,1648200.0,32.4238,32.5033,32.4238,32.4795,1648200.0
2013-02-22 13:00:00,40.86,40.86,40.77,40.77,194900.0,32.4795,32.4795,32.4079,32.4079,194900.0
2013-02-22 13:30:00,40.78,40.82,40.77,40.78,260200.0,32.4159,32.4477,32.4079,32.4159,260200.0
2013-02-22 14:00:00,40.77,40.78,40.72,40.73,366300.0,32.4079,32.4159,32.3682,32.3761,366300.0
2013-02-22 14:30:00,40.73,40.77,40.71,40.75,562800.0,32.3761,32.4079,32.3602,32.392,562800.0
2013-02-22 15:00:00,40.75,40.81,40.74,40.78,223900.0,32.392,32.4397,32.3841,32.4159,223900.0
2013-02-22 15:30:00,40.79,40.85,40.77,40.84,1406000.0,32.4238,32.4715,32.4079,32.4636,1406000.0
2013-02-25 09:30:00,41.06,41.08,40.96,41.06,574300.0,32.6384,32.6543,32.5589,32.6384,574300.0
2013-02-25 10:00:00,41.06,41.11,40.81,40.82,1092700.0,32.6384,32.6782,32.4397,32.4477,1092700.0
2013-02-25 10:30:00,40.82,40.89,40.74,40.81,665900.0,32.4477,32.5033,32.3841,32.4397,665900.0
2013-02-25 11:00:00,40.8,40.88,40.74,40.82,786300.0,32.4318,32.4953,32.3841,32.4477,786300.0
2013-02-25 11:30:00,40.83,40.86,40.58,40.6,886900.0,32.4556,32.4795,32.2569,32.2728,886900.0
2013-02-25 12:00:00,40.61,40.67,40.58,40.66,440600.0,32.2807,32.3284,32.2569,32.3205,440600.0
2013-02-25 12:30:00,40.65,40.74,40.62,40.73,291000.0,32.3125,32.3841,32.2887,32.3761,291000.0
2013-02-25 13:00:00,40.73,40.75,40.64,40.64,322200.0,32.3761,32.392,32.3046,32.3046,322200.0
2013-02-25 13:30:00,40.63,40.64,40.48,40.5,554000.0,32.2966,32.3046,32.1774,32.1933,554000.0
2013-02-25 14:00:00,40.49,40.52,40.4,40.47,525600.0,32.1853,32.2092,32.1138,32.1694,525600.0
2013-02-25 14:30:00,40.48,40.54,40.44,40.5,516600.0,32.1774,32.2251,32.1456,32.1933,516600.0
2013-02-25 15:00:00,40.5,40.52,40.26,40.29,753900.0,32.1933,32.2092,32.0025,32.0264,753900.0
2013-02-25 15:30:00,40.29,40.32,39.98,39.98,2836400.0,32.0264,32.0502,31.7799,31.7799,2836400.0
2013-02-26 09:30:00,40.17,40.26,40.08,40.18,952000.0,31.931,32.0025,31.8594,31.9389,952000.0
2013-02-26 10:00:00,40.19,40.32,40.03,40.04,1968900.0,31.9469,32.0502,31.8197,31.8276,1968900.0
2013-02-26 10:30:00,40.03,40.25,39.97,40.15,2109300.0,31.8197,31.9946,31.772,31.9151,2109300.0
2013-02-26 11:00:00,40.15,40.16,40.02,40.05,989300.0,31.9151,31.923,31.8117,31.8356,989300.0
2013-02-26 11:30:00,40.05,40.12,39.97,40.07,845900.0,31.8356,31.8912,31.772,31.8515,845900.0
2013-02-26 12:00:00,40.07,40.15,40.05,40.13,1364500.0,31.8515,31.9151,31.8356,31.8992,1364500.0
2013-02-26 12:30:00,40.13,40.2,40.12,40.19,659500.0,31.8992,31.9548,31.8912,31.9469,659500.0
2013-02-26 13:00:00,40.19,40.25,40.15,40.17,640400.0,31.9469,31.9946,31.9151,31.931,640400.0
2013-02-26 13:30:00,40.16,40.25,40.16,40.22,406600.0,31.923,31.9946,31.923,31.9707,406600.0
2013-02-26 14:00:00,40.22,40.29,40.2,40.28,459000.0,31.9707,32.0264,31.9548,32.0184,459000.0
2013-02-26 14:30:00,40.29,40.31,40.21,40.23,466900.0,32.0264,32.0423,31.9628,31.9787,466900.0
2013-02-26 15:00:00,40.23,40.28,40.18,40.26,630900.0,31.9787,32.0184,31.9389,32.0025,630900.0
2013-02-26 15:30:00,40.27,40.33,40.21,40.25,1436000.0,32.0105,32.0582,31.9628,31.9946,1436000.0
2013-02-27 09:30:00,40.25,40.55,40.19,40.51,659700.0,31.9946,32.233,31.9469,32.2012,659700.0
2013-02-27 10:00:00,40.51,40.72,40.51,40.71,1667800.0,32.2012,32.3682,32.2012,32.3602,1667800.0
2013-02-27 10:30:00,40.71,40.79,40.67,40.69,575600.0,32.3602,32.4238,32.3284,32.3443,575600.0
2013-02-27 11:00:00,40.68,40.82,40.68,40.78,685300.0,32.3364,32.4477,32.3364,32.4159,685300.0
2013-02-27 11:30:00,40.78,40.86,40.75,40.82,644300.0,32.4159,32.4795,32.392,32.4477,644300.0
2013-02-27 12:00:00,40.82,40.91,40.81,40.89,395800.0,32.4477,32.5192,32.4397,32.5033,395800.0
2013-02-27 12:30:00,40.9,40.94,40.86,40.89,501200.0,32.5112,32.543,32.4795,32.5033,501200.0
2013-02-27 13:00:00,40.89,40.9,40.86,40.89,248600.0,32.5033,32.5112,32.4795,32.5033,248600.0
2013-02-27 13:30:00,40.9,40.95,40.89,40.92,535200.0,32.5112,32.551,32.5033,32.5271,535200.0
2013-02-27 14:00:00,40.93,41.04,40.91,41.0,321000.0,32.5351,32.6225,32.5192,32.5907,321000.0
2013-02-27 14:30:00,41.0,41.04,40.98,41.02,448600.0,32.5907,32.6225,32.5748,32.6066,448600.0
2013-02-27 15:00:00,41.02,41.12,40.98,41.07,1062700.0,32.6066,32.6861,32.5748,32.6464,1062700.0
2013-02-27 15:30:00,41.07,41.12,41.0,41.01,1797600.0,32.6464,32.6861,32.5907,32.5987,1797600.0
2013-02-28 09:30:00,41.07,41.24,40.96,41.16,1870600.0,32.6464,32.7815,32.5589,32.7179,1870600.0
2013-02-28 10:00:00,41.15,41.17,41.06,41.1,812300.0,32.71,32.7259,32.6384,32.6702,812300.0
2013-02-28 10:30:00,41.1,41.1,40.93,40.97,646500.0,32.6702,32.6702,32.5351,32.5669,646500.0
2013-02-28 11:00:00,40.96,41.09,40.94,41.09,614800.0,32.5589,32.6623,32.543,32.6623,614800.0
2013-02-28 11:30:00,41.09,41.09,41.01,41.04,475800.0,32.6623,32.6623,32.5987,32.6225,475800.0
2013-02-28 12:00:00,41.04,41.06,41.0,41.05,403300.0,32.6225,32.6384,32.5907,32.6305,403300.0
2013-02-28 12:30:00,41.05,41.13,41.04,41.09,447400.0,32.6305,32.6941,32.6225,32.6623,447400.0
2013-02-28 13:00:00,41.09,41.22,41.08,41.21,509700.0,32.6623,32.7656,32.6543,32.7577,509700.0
2013-02-28 13:30:00,41.21,41.23,41.17,41.19,419000.0,32.7577,32.7736,32.7259,32.7418,419000.0
2013-02-28 14:00:00,41.19,41.28,41.19,41.26,516100.0,32.7418,32.8133,32.7418,32.7974,516100.0
2013-02-28 14:30:00,41.26,41.29,41.15,41.16,761600.0,32.7974,32.8213,32.71,32.7179,761600.0
2013-02-28 15:00:00,41.16,41.16,41.08,41.12,1168300.0,32.7179,32.7179,32.6543,32.6861,1168300.0
2013-02-28 15:30:00,41.11,41.16,40.99,40.99,1919300.0,32.6782,32.7179,32.5828,32.5828,1919300.0
2013-03-01 09:30:00,40.71,40.86,40.47,40.71,2007300.0,32.3602,32.4795,32.1694,32.3602,2007300.0
2013-03-01 10:00:00,40.72,40.92,40.72,40.85,1809600.0,32.3682,32.5271,32.3682,32.4715,1809600.0
2013-03-01 10:30:00,40.85,41.0,40.84,41.0,724500.0,32.4715,32.5907,32.4636,32.5907,724500.0
2013-03-01 11:00:00,41.01,41.04,40.89,40.9,855900.0,32.5987,32.6225,32.5033,32.5112,855900.0
2013-03-01 11:30:00,40.9,40.94,40.8,40.88,897800.0,32.5112,32.543,32.4318,32.4953,897800.0
2013-03-01 12:00:00,40.89,41.05,40.89,41.0,433900.0,32.5033,32.6305,32.5033,32.5907,433900.0
2013-03-01 12:30:00,41.0,41.05,40.98,41.02,413900.0,32.5907,32.6305,32.5748,32.6066,413900.0
2013-03-01 13:00:00,41.02,41.04,40.95,40.97,379000.0,32.6066,32.6225,32.551,32.5669,379000.0
2013-03-01 13:30:00,40.98,40.98,40.86,40.9,565200.0,32.5748,32.5748,32.4795,32.5112,565200.0
2013-03-01 14:00:00,40.91,41.01,40.88,40.89,315200.0,32.5192,32.5987,32.4953,32.5033,315200.0
2013-03-01 14:30:00,40.9,40.92,40.8,40.85,856600.0,32.5112,32.5271,32.4318,32.4715,856600.0
2013-03-01 15:00:00,40.86,40.89,40.83,40.84,595200.0,32.4795,32.5033,32.4556,32.4636,595200.0
2013-03-01 15:30:00,40.84,40.92,40.79,40.88,1470400.0,32.4636,32.5271,32.4238,32.4953,1470400.0
2013-03-04 09:30:00,40.82,40.82,40.58,40.65,1218400.0,32.4477,32.4477,32.2569,32.3125,1218400.0
2013-03-04 10:00:00,40.65,40.68,40.54,40.56,1403200.0,32.3125,32.3364,32.2251,32.241,1403200.0
2013-03-04 10:30:00,40.56,40.66,40.55,40.63,999600.0,32.241,32.3205,32.233,32.2966,999600.0
2013-03-04 11:00:00,40.62,40.67,40.59,40.64,1712600.0,32.2887,32.3284,32.2648,32.3046,1712600.0
2013-03-04 11:30:00,40.64,40.66,40.61,40.64,568600.0,32.3046,32.3205,32.2807,32.3046,568600.0
2013-03-04 12:00:00,40.65,40.66,40.47,40.48,1520300.0,32.3125,32.3205,32.1694,32.1774,1520300.0
2013-03-04 12:30:00,40.47,40.53,40.42,40.52,1595200.0,32.1694,32.2171,32.1297,32.2092,1595200.0
2013-03-04 13:00:00,40.52,40.63,40.47,40.62,1381400.0,32.2092,32.2966,32.1694,32.2887,1381400.0
2013-03-04 13:30:00,40.63,40.67,40.59,40.65,2172400.0,32.2966,32.3284,32.2648,32.3125,2172400.0
2013-03-04 14:00:00,40.65,40.73,40.6,40.73,898600.0,32.3125,32.3761,32.2728,32.3761,898600.0
2013-03-04 14:30:00,40.73,40.81,40.71,40.79,633300.0,32.3761,32.4397,32.3602,32.4238,633300.0
2013-03-04 15:00:00,40.8,40.82,40.71,40.78,1527200.0,32.4318,32.4477,32.3602,32.4159,1527200.0
2013-03-04 15:30:00,40.78,40.83,40.75,40.83,1796800.0,32.4159,32.4556,32.392,32.4556,1796800.0
2013-03-05 09:30:00,41.06,41.62,41.06,41.28,2232700.0,32.6384,33.0836,32.6384,32.8133,2232700.0
2013-03-05 10:00:00,41.28,41.37,41.26,41.36,1731200.0,32.8133,32.8848,32.7974,32.8769,1731200.0
2013-03-05 10:30:00,41.36,41.52,41.35,41.48,800400.0,32.8769,33.0041,32.8689,32.9723,800400.0
2013-03-05 11:00:00,41.48,41.5,41.39,41.45,1028100.0,32.9723,32.9882,32.9007,32.9484,1028100.0
2013-03-05 11:30:00,41.45,41.48,41.41,41.46,458600.0,32.9484,32.9723,32.9166,32.9564,458600.0
2013-03-05 12:00:00,41.46,41.51,41.45,41.48,433700.0,32.9564,32.9961,32.9484,32.9723,433700.0
2013-03-05 12:30:00,41.47,41.48,41.43,41.47,343400.0,32.9643,32.9723,32.9325,32.9643,343400.0
2013-03-05 13:00:00,41.47,41.51,41.44,41.48,367700.0,32.9643,32.9961,32.9405,32.9723,367700.0
2013-03-05 13:30:00,41.47,41.52,41.42,41.42,271600.0,32.9643,33.0041,32.9246,32.9246,271600.0
2013-03-05 14:00:00,41.42,41.46,41.41,41.41,846400.0,32.9246,32.9564,32.9166,32.9166,846400.0
2013-03-05 14:30:00,41.41,41.45,41.39,41.44,974100.0,32.9166,32.9484,32.9007,32.9405,974100.0
2013-03-05 15:00:00,41.44,41.46,41.38,41.4,610400.0,32.9405,32.9564,32.8928,32.9087,610400.0
2013-03-05 15:30:00,41.4,41.47,41.35,41.4,1361800.0,32.9087,32.9643,32.8689,32.9087,1361800.0
2013-03-06 09:30:00,41.66,41.67,41.49,41.65,896500.0,33.1154,33.1233,32.9802,33.1074,896500.0
2013-03-06 10:00:00,41.64,41.65,41.55,41.56,722300.0,33.0995,33.1074,33.0279,33.0359,722300.0
2013-03-06 10:30:00,41.56,41.57,41.46,41.46,976500.0,33.0359,33.0438,32.9564,32.9564,976500.0
2013-03-06 11:00:00,41.46,41.48,41.38,41.39,700800.0,32.9564,32.9723,32.8928,32.9007,700800.0
2013-03-06 11:30:00,41.39,41.44,41.38,41.39,889700.0,32.9007,32.9405,32.8928,32.9007,889700.0
2013-03-06 12:00:00,41.39,41.39,41.33,41.37,483800.0,32.9007,32.9007,32.8531,32.8848,483800.0
2013-03-06 12:30:00,41.38,41.44,41.35,41.35,163200.0,32.8928,32.9405,32.8689,32.8689,163200.0
2013-03-06 13:00:00,41.36,41.44,41.35,41.44,238700.0,32.8769,32.9405,32.8689,32.9405,238700.0
2013-03-06 13:30:00,41.43,41.5,41.42,41.45,363600.0,32.9325,32.9882,32.9246,32.9484,363600.0
2013-03-06 14:00:00,41.46,41.48,41.42,41.46,200300.0,32.9564,32.9723,32.9246,32.9564,200300.0
2013-03-06 14:30:00,41.46,41.54,41.46,41.5,308500.0,32.9564,33.02,32.9564,32.9882,308500.0
2013-03-06 15:00:00,41.5,41.5,41.43,41.45,348100.0,32.9882,32.9882,32.9325,32.9484,348100.0
2013-03-06 15:30:00,41.45,41.46,41.37,41.42,1241600.0,32.9484,32.9564,32.8848,32.9246,1241600.0
2013-03-07 09:30:00,41.51,41.59,41.45,41.53,1015500.0,32.9961,33.0597,32.9484,33.012,1015500.0
2013-03-07 10:00:00,41.53,41.54,41.46,41.53,601900.0,33.012,33.02,32.9564,33.012,601900.0
2013-03-07 10:30:00,41.53,41.55,41.47,41.48,341700.0,33.012,33.0279,32.9643,32.9723,341700.0
2013-03-07 11:00:00,41.48,41.55,41.48,41.49,199800.0,32.9723,33.0279,32.9723,32.9802,199800.0
2013-03-07 11:30:00,41.48,41.52,41.48,41.5,140700.0,32.9723,33.0041,32.9723,32.9882,140700.0
2013-03-07 12:00:00,41.51,41.52,41.48,41.51,293800.0,32.9961,33.0041,32.9723,32.9961,293800.0
2013-03-07 12:30:00,41.51,41.52,41.46,41.49,296800.0,32.9961,33.0041,32.9564,32.9802,296800.0
2013-03-07 13:00:00,41.49,41.51,41.47,41.47,300900.0,32.9802,32.9961,32.9643,32.9643,300900.0
2013-03-07 13:30:00,41.47,41.47,41.42,41.46,376300.0,32.9643,32.9643,32.9246,32.9564,376300.0
2013-03-07 14:00:00,41.46,41.47,41.37,41.43,550600.0,32.9564,32.9643,32.8848,32.9325,550600.0
2013-03-07 14:30:00,41.43,41.46,41.42,41.45,690200.0,32.9325,32.9564,32.9246,32.9484,690200.0
2013-03-07 15:00:00,41.46,41.48,41.43,41.46,384500.0,32.9564,32.9723,32.9325,32.9564,384500.0
2013-03-07 15:30:00,41.47,41.48,41.42,41.43,1019300.0,32.9643,32.9723,32.9246,32.9325,1019300.0
2013-03-08 09:30:00,41.69,41.79,41.64,41.71,1259700.0,33.1392,33.2187,33.0995,33.1551,1259700.0
2013-03-08 10:00:00,41.71,41.71,41.54,41.65,1143100.0,33.1551,33.1551,33.02,33.1074,1143100.0
2013-03-08 10:30:00,41.65,41.72,41.63,41.72,463800.0,33.1074,33.1631,33.0915,33.1631,463800.0
2013-03-08 11:00:00,41.72,41.77,41.67,41.75,738000.0,33.1631,33.2028,33.1233,33.1869,738000.0
2013-03-08 11:30:00,41.74,41.78,41.74,41.77,267000.0,33.179,33.2108,33.179,33.2028,267000.0
2013-03-08 12:00:00,41.78,41.79,41.69,41.69,952500.0,33.2108,33.2187,33.1392,33.1392,952500.0
2013-03-08 12:30:00,41.69,41.72,41.67,41.72,345800.0,33.1392,33.1631,33.1233,33.1631,345800.0
2013-03-08 13:00:00,41.72,41.74,41.69,41.73,196000.0,33.1631,33.179,33.1392,33.171,196000.0
2013-03-08 13:30:00,41.73,41.77,41.72,41.75,162400.0,33.171,33.2028,33.1631,33.1869,162400.0
2013-03-08 14:00:00,41.75,41.77,41.73,41.77,88700.0,33.1869,33.2028,33.171,33.2028,88700.0
2013-03-08 14:30:00,41.76,41.78,41.74,41.75,177900.0,33.1949,33.2108,33.179,33.1869,177900.0
2013-03-08 15:00:00,41.76,41.82,41.76,41.79,510100.0,33.1949,33.2426,33.1949,33.2187,510100.0
2013-03-08 15:30:00,41.8,41.86,41.79,41.81,1349600.0,33.2267,33.2743,33.2187,33.2346,1349600.0
2013-03-11 09:30:00,41.78,41.8,41.69,41.76,809000.0,33.2108,33.2267,33.1392,33.1949,809000.0
2013-03-11 10:00:00,41.76,41.81,41.75,41.76,310800.0,33.1949,33.2346,33.1869,33.1949,310800.0
2013-03-11 10:30:00,41.76,41.83,41.76,41.81,457000.0,33.1949,33.2505,33.1949,33.2346,457000.0
2013-03-11 11:00:00,41.81,41.89,41.8,41.87,256300.0,33.2346,33.2982,33.2267,33.2823,256300.0
2013-03-11 11:30:00,41.88,41.9,41.86,41.9,339900.0,33.2902,33.3061,33.2743,33.3061,339900.0
2013-03-11 12:00:00,41.9,41.95,41.89,41.91,439700.0,33.3061,33.3459,33.2982,33.3141,439700.0
2013-03-11 12:30:00,41.91,41.92,41.85,41.92,459500.0,33.3141,33.322,33.2664,33.322,459500.0
2013-03-11 13:00:00,41.92,41.96,41.91,41.94,481700.0,33.322,33.3538,33.3141,33.3379,481700.0
2013-03-11 13:30:00,41.95,41.97,41.91,41.93,187800.0,33.3459,33.3618,33.3141,33.33,187800.0
2013-03-11 14:00:00,41.92,41.97,41.91,41.96,376900.0,33.322,33.3618,33.3141,33.3538,376900.0
2013-03-11 14:30:00,41.95,41.98,41.92,41.95,389700.0,33.3459,33.3697,33.322,33.3459,389700.0
2013-03-11 15:00:00,41.94,41.95,41.88,41.89,435600.0,33.3379,33.3459,33.2902,33.2982,435600.0
2013-03-11 15:30:00,41.9,41.97,41.87,41.95,916800.0,33.3061,33.3618,33.2823,33.3459,916800.0
2013-03-12 09:30:00,41.82,41.93,41.79,41.83,440900.0,33.2426,33.33,33.2187,33.2505,440900.0
2013-03-12 10:00:00,41.84,41.92,41.84,41.9,684400.0,33.2584,33.322,33.2584,33.3061,684400.0
2013-03-12 10:30:00,41.9,41.91,41.77,41.77,1422800.0,33.3061,33.3141,33.2028,33.2028,1422800.0
2013-03-12 11:00:00,41.77,41.78,41.64,41.65,1419900.0,33.2028,33.2108,33.0995,33.1074,1419900.0
2013-03-12 11:30:00,41.65,41.73,41.59,41.71,2138500.0,33.1074,33.171,33.0597,33.1551,2138500.0
2013-03-12 12:00:00,41.71,41.72,41.61,41.64,764500.0,33.1551,33.1631,33.0756,33.0995,764500.0
2013-03-12 12:30:00,41.64,41.72,41.62,41.69,580600.0,33.0995,33.1631,33.0836,33.1392,580600.0
2013-03-12 13:00:00,41.69,41.69,41.63,41.66,513500.0,33.1392,33.1392,33.0915,33.1154,513500.0
2013-03-12 13:30:00,41.65,41.68,41.61,41.62,264800.0,33.1074,33.1313,33.0756,33.0836,264800.0
2013-03-12 14:00:00,41.63,41.64,41.54,41.6,570900.0,33.0915,33.0995,33.02,33.0677,570900.0
2013-03-12 14:30:00,41.6,41.66,41.6,41.64,418200.0,33.0677,33.1154,33.0677,33.0995,418200.0
2013-03-12 15:00:00,41.64,41.75,41.63,41.71,501600.0,33.0995,33.1869,33.0915,33.1551,501600.0
2013-03-12 15:30:00,41.72,41.75,41.69,41.73,1105500.0,33.1631,33.1869,33.1392,33.171,1105500.0
2013-03-13 09:30:00,41.72,41.79,41.63,41.73,539100.0,33.1631,33.2187,33.0915,33.171,539100.0
2013-03-13 10:00:00,41.73,41.77,41.67,41.77,517400.0,33.171,33.2028,33.1233,33.2028,517400.0
2013-03-13 10:30:00,41.77,41.81,41.74,41.79,358700.0,33.2028,33.2346,33.179,33.2187,358700.0
2013-03-13 11:00:00,41.8,41.83,41.78,41.8,276100.0,33.2267,33.2505,33.2108,33.2267,276100.0
2013-03-13 11:30:00,41.8,41.82,41.76,41.77,115600.0,33.2267,33.2426,33.1949,33.2028,115600.0
2013-03-13 12:00:00,41.77,41.89,41.77,41.88,274900.0,33.2028,33.2982,33.2028,33.2902,274900.0
2013-03-13 12:30:00,41.88,41.92,41.87,41.88,1224300.0,33.2902,33.322,33.2823,33.2902,1224300.0
2013-03-13 13:00:00,41.88,41.9,41.85,41.87,306800.0,33.2902,33.3061,33.2664,33.2823,306800.0
2013-03-13 13:30:00,41.87,41.93,41.86,41.91,628900.0,33.2823,33.33,33.2743,33.3141,628900.0
2013-03-13 14:00:00,41.9,41.92,41.86,41.87,308000.0,33.3061,33.322,33.2743,33.2823,308000.0
2013-03-13 14:30:00,41.87,41.89,41.87,41.88,362000.0,33.2823,33.2982,33.2823,33.2902,362000.0
2013-03-13 15:00:00,41.88,41.9,41.83,41.89,828600.0,33.2902,33.3061,33.2505,33.2982,828600.0
2013-03-13 15:30:00,41.89,41.95,41.89,41.92,1274300.0,33.2982,33.3459,33.2982,33.322,1274300.0
2013-03-14 09:30:00,42.0,42.06,41.98,42.05,564000.0,33.3856,33.4333,33.3697,33.4254,564000.0
2013-03-14 10:00:00,42.05,42.06,41.96,42.01,574300.0,33.4254,33.4333,33.3538,33.3936,574300.0
2013-03-14 10:30:00,42.01,42.06,42.0,42.05,258800.0,33.3936,33.4333,33.3856,33.4254,258800.0
2013-03-14 11:00:00,42.05,42.07,42.0,42.02,274100.0,33.4254,33.4413,33.3856,33.4015,274100.0
2013-03-14 11:30:00,42.01,42.06,42.0,42.04,380800.0,33.3936,33.4333,33.3856,33.4174,380800.0
2013-03-14 12:00:00,42.05,42.08,42.04,42.05,193800.0,33.4254,33.4492,33.4174,33.4254,193800.0
2013-03-14 12:30:00,42.05,42.08,42.04,42.05,457500.0,33.4254,33.4492,33.4174,33.4254,457500.0
2013-03-14 13:00:00,42.07,42.1,42.02,42.02,345200.0,33.4413,33.4651,33.4015,33.4015,345200.0
2013-03-14 13:30:00,42.02,42.05,42.0,42.01,598000.0,33.4015,33.4254,33.3856,33.3936,598000.0
2013-03-14 14:00:00,42.02,42.07,42.01,42.05,436600.0,33.4015,33.4413,33.3936,33.4254,436600.0
2013-03-14 14:30:00,42.05,42.08,42.04,42.07,155900.0,33.4254,33.4492,33.4174,33.4413,155900.0
2013-03-14 15:00:00,42.08,42.09,42.06,42.07,399200.0,33.4492,33.4572,33.4333,33.4413,399200.0
2013-03-14 15:30:00,42.07,42.16,42.06,42.14,1013100.0,33.4413,33.5128,33.4333,33.4969,1013100.0
2013-03-15 09:30:00,41.9,41.98,41.81,41.83,1361000.0,33.4504,33.5143,33.3786,33.3945,1361000.0
2013-03-15 10:00:00,41.83,41.88,41.8,41.84,383300.0,33.3945,33.4345,33.3706,33.4025,383300.0
2013-03-15 10:30:00,41.84,41.91,41.83,41.91,744800.0,33.4025,33.4584,33.3945,33.4584,744800.0
2013-03-15 11:00:00,41.91,41.96,41.88,41.94,568400.0,33.4584,33.4983,33.4345,33.4824,568400.0
2013-03-15 11:30:00,41.94,41.97,41.92,41.93,317200.0,33.4824,33.5063,33.4664,33.4744,317200.0
2013-03-15 12:00:00,41.92,41.96,41.91,41.94,131800.0,33.4664,33.4983,33.4584,33.4824,131800.0
2013-03-15 12:30:00,41.94,41.98,41.92,41.93,286500.0,33.4824,33.5143,33.4664,33.4744,286500.0
2013-03-15 13:00:00,41.93,41.94,41.92,41.93,410700.0,33.4744,33.4824,33.4664,33.4744,410700.0
2013-03-15 13:30:00,41.92,41.93,41.9,41.91,352100.0,33.4664,33.4744,33.4504,33.4584,352100.0
2013-03-15 14:00:00,41.91,41.93,41.87,41.88,407800.0,33.4584,33.4744,33.4265,33.4345,407800.0
2013-03-15 14:30:00,41.88,41.9,41.84,41.89,311500.0,33.4345,33.4504,33.4025,33.4424,311500.0
2013-03-15 15:00:00,41.89,41.91,41.87,41.9,1003700.0,33.4424,33.4584,33.4265,33.4504,1003700.0
2013-03-15 15:30:00,41.9,41.98,41.88,41.97,1825800.0,33.4504,33.5143,33.4345,33.5063,1825800.0
2013-03-18 09:30:00,41.67,41.74,41.49,41.72,732700.0,33.2668,33.3227,33.1231,33.3067,732700.0
2013-03-18 10:00:00,41.71,41.77,41.68,41.76,707100.0,33.2987,33.3466,33.2748,33.3387,707100.0
2013-03-18 10:30:00,41.76,41.8,41.73,41.76,370800.0,33.3387,33.3706,33.3147,33.3387,370800.0
2013-03-18 11:00:00,41.75,41.86,41.75,41.83,170400.0,33.3307,33.4185,33.3307,33.3945,170400.0
2013-03-18 11:30:00,41.84,41.88,41.81,41.88,196000.0,33.4025,33.4345,33.3786,33.4345,196000.0
2013-03-18 12:00:00,41.88,41.95,41.88,41.89,236300.0,33.4345,33.4903,33.4345,33.4424,236300.0
2013-03-18 12:30:00,41.89,41.9,41.84,41.88,292000.0,33.4424,33.4504,33.4025,33.4345,292000.0
2013-03-18 13:00:00,41.89,41.91,41.85,41.85,124600.0,33.4424,33.4584,33.4105,33.4105,124600.0
2013-03-18 13:30:00,41.85,41.86,41.82,41.83,216000.0,33.4105,33.4185,33.3866,33.3945,216000.0
2013-03-18 14:00:00,41.82,41.92,41.81,41.92,259800.0,33.3866,33.4664,33.3786,33.4664,259800.0
2013-03-18 14:30:00,41.92,41.92,41.8,41.8,402700.0,33.4664,33.4664,33.3706,33.3706,402700.0
2013-03-18 15:00:00,41.81,41.86,41.73,41.75,692400.0,33.3786,33.4185,33.3147,33.3307,692400.0
2013-03-18 15:30:00,41.75,41.75,41.66,41.73,2175000.0,33.3307,33.3307,33.2588,33.3147,2175000.0
2013-03-19 09:30:00,41.76,41.86,41.76,41.84,586700.0,33.3387,33.4185,33.3387,33.4025,586700.0
2013-03-19 10:00:00,41.84,41.89,41.71,41.73,431300.0,33.4025,33.4424,33.2987,33.3147,431300.0
2013-03-19 10:30:00,41.73,41.8,41.69,41.74,1643400.0,33.3147,33.3706,33.2828,33.3227,1643400.0
2013-03-19 11:00:00,41.74,41.84,41.69,41.83,1044700.0,33.3227,33.4025,33.2828,33.3945,1044700.0
2013-03-19 11:30:00,41.83,41.86,41.5,41.55,673100.0,33.3945,33.4185,33.1311,33.171,673100.0
2013-03-19 12:00:00,41.54,41.64,41.48,41.62,1549100.0,33.163,33.2429,33.1151,33.2269,1549100.0
2013-03-19 12:30:00,41.63,41.66,41.52,41.52,937100.0,33.2349,33.2588,33.1471,33.1471,937100.0
2013-03-19 13:00:00,41.52,41.54,41.39,41.43,1287300.0,33.1471,33.163,33.0433,33.0752,1287300.0
2013-03-19 13:30:00,41.42,41.51,41.39,41.49,373600.0,33.0672,33.1391,33.0433,33.1231,373600.0
2013-03-19 14:00:00,41.49,41.58,41.46,41.54,616900.0,33.1231,33.195,33.0992,33.163,616900.0
2013-03-19 14:30:00,41.55,41.62,41.52,41.54,553900.0,33.171,33.2269,33.1471,33.163,553900.0
2013-03-19 15:00:00,41.55,41.74,41.51,41.6,705500.0,33.171,33.3227,33.1391,33.2109,705500.0
2013-03-19 15:30:00,41.59,41.7,41.54,41.68,1572700.0,33.2029,33.2908,33.163,33.2748,1572700.0
2013-03-20 09:30:00,41.88,41.93,41.76,41.79,1034200.0,33.4345,33.4744,33.3387,33.3626,1034200.0
2013-03-20 10:00:00,41.79,41.84,41.72,41.73,3220900.0,33.3626,33.4025,33.3067,33.3147,3220900.0
2013-03-20 10:30:00,41.73,41.78,41.66,41.78,708100.0,33.3147,33.3546,33.2588,33.3546,708100.0
2013-03-20 11:00:00,41.78,41.78,41.7,41.72,407100.0,33.3546,33.3546,33.2908,33.3067,407100.0
2013-03-20 11:30:00,41.72,41.74,41.65,41.67,371600.0,33.3067,33.3227,33.2508,33.2668,371600.0
2013-03-20 12:00:00,41.67,41.7,41.63,41.69,1127900.0,33.2668,33.2908,33.2349,33.2828,1127900.0
2013-03-20 12:30:00,41.69,41.69,41.63,41.65,819700.0,33.2828,33.2828,33.2349,33.2508,819700.0
2013-03-20 13:00:00,41.65,41.67,41.63,41.64,395500.0,33.2508,33.2668,33.2349,33.2429,395500.0
2013-03-20 13:30:00,41.64,41.65,41.61,41.62,703500.0,33.2429,33.2508,33.2189,33.2269,703500.0
2013-03-20 14:00:00,41.62,41.75,41.58,41.71,1497600.0,33.2269,33.3307,33.195,33.2987,1497600.0
2013-03-20 14:30:00,41.72,41.73,41.65,41.66,401300.0,33.3067,33.3147,33.2508,33.2588,401300.0
2013-03-20 15:00:00,41.66,41.71,41.61,41.65,2700400.0,33.2588,33.2987,33.2189,33.2508,2700400.0
2013-03-20 15:30:00,41.66,41.78,41.64,41.7,1357800.0,33.2588,33.3546,33.2429,33.2908,1357800.0
2013-03-21 09:30:00,41.55,41.66,41.5,41.65,697700.0,33.171,33.2588,33.1311,33.2508,697700.0
2013-03-21 10:00:00,41.65,41.67,41.47,41.51,535400.0,33.2508,33.2668,33.1071,33.1391,535400.0
2013-03-21 10:30:00,41.51,41.55,41.45,41.53,622900.0,33.1391,33.171,33.0912,33.155,622900.0
2013-03-21 11:00:00,41.53,41.58,41.48,41.54,505800.0,33.155,33.195,33.1151,33.163,505800.0
2013-03-21 11:30:00,41.54,41.61,41.54,41.58,279000.0,33.163,33.2189,33.163,33.195,279000.0
2013-03-21 12:00:00,41.58,41.59,41.5,41.51,155500.0,33.195,33.2029,33.1311,33.1391,155500.0
2013-03-21 12:30:00,41.51,41.55,41.51,41.51,125700.0,33.1391,33.171,33.1391,33.1391,125700.0
2013-03-21 13:00:00,41.51,41.54,41.39,41.4,373100.0,33.1391,33.163,33.0433,33.0513,373100.0
2013-03-21 13:30:00,41.39,41.4,41.3,41.33,799500.0,33.0433,33.0513,32.9714,32.9954,799500.0
2013-03-21 14:00:00,41.33,41.43,41.22,41.37,709200.0,32.9954,33.0752,32.9076,33.0273,709200.0
2013-03-21 14:30:00,41.38,41.42,41.34,41.4,357600.0,33.0353,33.0672,33.0034,33.0513,357600.0
2013-03-21 15:00:00,41.39,41.46,41.32,41.42,318500.0,33.0433,33.0992,32.9874,33.0672,318500.0
2013-03-21 15:30:00,41.42,41.42,41.3,41.3,1025900.0,33.0672,33.0672,32.9714,32.9714,1025900.0
2013-03-22 09:30:00,41.62,41.63,41.31,41.43,894300.0,33.2269,33.2349,32.9794,33.0752,894300.0
2013-03-22 10:00:00,41.43,41.54,41.43,41.5,801900.0,33.0752,33.163,33.0752,33.1311,801900.0
2013-03-22 10:30:00,41.49,41.52,41.44,41.48,540800.0,33.1231,33.1471,33.0832,33.1151,540800.0
2013-03-22 11:00:00,41.48,41.56,41.48,41.56,330600.0,33.1151,33.179,33.1151,33.179,330600.0
2013-03-22 11:30:00,41.55,41.58,41.48,41.51,293900.0,33.171,33.195,33.1151,33.1391,293900.0
2013-03-22 12:00:00,41.51,41.54,41.47,41.51,882400.0,33.1391,33.163,33.1071,33.1391,882400.0
2013-03-22 12:30:00,41.52,41.54,41.5,41.54,693200.0,33.1471,33.163,33.1311,33.163,693200.0
2013-03-22 13:00:00,41.54,41.59,41.51,41.58,239700.0,33.163,33.2029,33.1391,33.195,239700.0
2013-03-22 13:30:00,41.58,41.59,41.51,41.54,251100.0,33.195,33.2029,33.1391,33.163,251100.0
2013-03-22 14:00:00,41.54,41.56,41.51,41.55,183300.0,33.163,33.179,33.1391,33.171,183300.0
2013-03-22 14:30:00,41.54,41.59,41.52,41.56,221200.0,33.163,33.2029,33.1471,33.179,221200.0
2013-03-22 15:00:00,41.55,41.57,41.48,41.51,407100.0,33.171,33.187,33.1151,33.1391,407100.0
2013-03-22 15:30:00,41.51,41.6,41.49,41.6,1017500.0,33.1391,33.2109,33.1231,33.2109,1017500.0
2013-03-25 09:30:00,41.74,41.76,41.65,41.72,335800.0,33.3227,33.3387,33.2508,33.3067,335800.0
2013-03-25 10:00:00,41.73,41.73,41.54,41.56,464800.0,33.3147,33.3147,33.163,33.179,464800.0
2013-03-25 10:30:00,41.56,41.57,41.38,41.39,2877300.0,33.179,33.187,33.0353,33.0433,2877300.0
2013-03-25 11:00:00,41.39,41.41,41.23,41.23,2552400.0,33.0433,33.0592,32.9155,32.9155,2552400.0
2013-03-25 11:30:00,41.23,41.35,41.22,41.3,1671100.0,32.9155,33.0113,32.9076,32.9714,1671100.0
2013-03-25 12:00:00,41.3,41.32,41.2,41.21,1143700.0,32.9714,32.9874,32.8916,32.8996,1143700.0
2013-03-25 12:30:00,41.21,41.31,41.1,41.15,1771800.0,32.8996,32.9794,32.8118,32.8517,1771800.0
2013-03-25 13:00:00,41.14,41.21,41.07,41.2,669100.0,32.8437,32.8996,32.7878,32.8916,669100.0
2013-03-25 13:30:00,41.19,41.38,41.14,41.33,1663700.0,32.8836,33.0353,32.8437,32.9954,1663700.0
2013-03-25 14:00:00,41.32,41.34,41.26,41.27,737000.0,32.9874,33.0034,32.9395,32.9475,737000.0
2013-03-25 14:30:00,41.27,41.28,41.21,41.27,690100.0,32.9475,32.9555,32.8996,32.9475,690100.0
2013-03-25 15:00:00,41.27,41.27,41.14,41.16,962300.0,32.9475,32.9475,32.8437,32.8597,962300.0
2013-03-25 15:30:00,41.16,41.3,41.16,41.25,2241100.0,32.8597,32.9714,32.8597,32.9315,2241100.0
2013-03-26 09:30:00,41.45,41.49,41.39,41.47,553100.0,33.0912,33.1231,33.0433,33.1071,553100.0
2013-03-26 10:00:00,41.46,41.48,41.35,41.42,1248000.0,33.0992,33.1151,33.0113,33.0672,1248000.0
2013-03-26 10:30:00,41.43,41.46,41.34,41.39,707900.0,33.0752,33.0992,33.0034,33.0433,707900.0
2013-03-26 11:00:00,41.4,41.44,41.38,41.4,290200.0,33.0513,33.0832,33.0353,33.0513,290200.0
2013-03-26 11:30:00,41.4,41.44,41.39,41.4,558300.0,33.0513,33.0832,33.0433,33.0513,558300.0
2013-03-26 12:00:00,41.4,41.44,41.31,41.34,1400400.0,33.0513,33.0832,32.9794,33.0034,1400400.0
2013-03-26 12:30:00,41.34,41.38,41.33,41.37,262700.0,33.0034,33.0353,32.9954,33.0273,262700.0
2013-03-26 13:00:00,41.37,41.42,41.35,41.41,293300.0,33.0273,33.0672,33.0113,33.0592,293300.0
2013-03-26 13:30:00,41.41,41.44,41.4,41.42,297500.0,33.0592,33.0832,33.0513,33.0672,297500.0
2013-03-26 14:00:00,41.42,41.44,41.4,41.43,204000.0,33.0672,33.0832,33.0513,33.0752,204000.0
2013-03-26 14:30:00,41.43,41.43,41.39,41.42,477100.0,33.0752,33.0752,33.0433,33.0672,477100.0
2013-03-26 15:00:00,41.42,41.47,41.42,41.45,609400.0,33.0672,33.1071,33.0672,33.0912,609400.0
2013-03-26 15:30:00,41.45,41.49,41.44,41.47,1309600.0,33.0912,33.1231,33.0832,33.1071,1309600.0
2013-03-27 09:30:00,41.27,41.27,41.05,41.18,765800.0,32.9475,32.9475,32.7718,32.8756,765800.0
2013-03-27 10:00:00,41.18,41.22,41.09,41.18,619500.0,32.8756,32.9076,32.8038,32.8756,619500.0
2013-03-27 10:30:00,41.18,41.27,41.18,41.23,763700.0,32.8756,32.9475,32.8756,32.9155,763700.0
2013-03-27 11:00:00,41.23,41.28,41.2,41.25,295700.0,32.9155,32.9555,32.8916,32.9315,295700.0
2013-03-27 11:30:00,41.25,41.32,41.24,41.3,501500.0,32.9315,32.9874,32.9235,32.9714,501500.0
2013-03-27 12:00:00,41.3,41.34,41.28,41.3,255000.0,32.9714,33.0034,32.9555,32.9714,255000.0
2013-03-27 12:30:00,41.3,41.36,41.29,41.35,369300.0,32.9714,33.0193,32.9634,33.0113,369300.0
2013-03-27 13:00:00,41.35,41.36,41.29,41.34,256800.0,33.0113,33.0193,32.9634,33.0034,256800.0
2013-03-27 13:30:00,41.34,41.39,41.32,41.38,256900.0,33.0034,33.0433,32.9874,33.0353,256900.0
2013-03-27 14:00:00,41.39,41.45,41.37,41.45,273700.0,33.0433,33.0912,33.0273,33.0912,273700.0
2013-03-27 14:30:00,41.45,41.48,41.41,41.47,327400.0,33.0912,33.1151,33.0592,33.1071,327400.0
2013-03-27 15:00:00,41.47,41.49,41.43,41.47,761200.0,33.1071,33.1231,33.0752,33.1071,761200.0
2013-03-27 15:30:00,41.48,41.49,41.44,41.46,1136700.0,33.1151,33.1231,33.0832,33.0992,1136700.0
2013-03-28 09:30:00,41.4,41.63,41.4,41.51,882000.0,33.0513,33.2349,33.0513,33.1391,882000.0
2013-03-28 10:00:00,41.52,41.56,41.46,41.54,248900.0,33.1471,33.179,33.0992,33.163,248900.0
2013-03-28 10:30:00,41.55,41.68,41.55,41.66,938300.0,33.171,33.2748,33.171,33.2588,938300.0
2013-03-28 11:00:00,41.66,41.72,41.65,41.72,506400.0,33.2588,33.3067,33.2508,33.3067,506400.0
2013-03-28 11:30:00,41.71,41.73,41.63,41.65,324200.0,33.2987,33.3147,33.2349,33.2508,324200.0
2013-03-28 12:00:00,41.65,41.66,41.53,41.55,586500.0,33.2508,33.2588,33.155,33.171,586500.0
2013-03-28 12:30:00,41.55,41.63,41.55,41.59,218800.0,33.171,33.2349,33.171,33.2029,218800.0
2013-03-28 13:00:00,41.59,41.61,41.56,41.6,252000.0,33.2029,33.2189,33.179,33.2109,252000.0
2013-03-28 13:30:00,41.59,41.61,41.58,41.59,89400.0,33.2029,33.2189,33.195,33.2029,89400.0
2013-03-28 14:00:00,41.6,41.66,41.6,41.64,266900.0,33.2109,33.2588,33.2109,33.2429,266900.0
2013-03-28 14:30:00,41.64,41.69,41.63,41.68,361200.0,33.2429,33.2828,33.2349,33.2748,361200.0
2013-03-28 15:00:00,41.67,41.73,41.63,41.7,495100.0,33.2668,33.3147,33.2349,33.2908,495100.0
2013-03-28 15:30:00,41.7,41.77,41.69,41.72,2508500.0,33.2908,33.3466,33.2828,33.3067,2508500.0
2013-04-01 09:30:00,41.7,41.71,41.56,41.56,1252000.0,33.2908,33.2987,33.179,33.179,1252000.0
2013-04-01 10:00:00,41.57,41.59,41.4,41.47,1532200.0,33.187,33.2029,33.0513,33.1071,1532200.0
2013-04-01 10:30:00,41.47,41.48,41.26,41.27,1899500.0,33.1071,33.1151,32.9395,32.9475,1899500.0
2013-04-01 11:00:00,41.27,41.3,41.24,41.3,1757900.0,32.9475,32.9714,32.9235,32.9714,1757900.0
2013-04-01 11:30:00,41.3,41.32,41.26,41.29,1176000.0,32.9714,32.9874,32.9395,32.9634,1176000.0
2013-04-01 12:00:00,41.29,41.31,41.25,41.28,226200.0,32.9634,32.9794,32.9315,32.9555,226200.0
2013-04-01 12:30:00,41.27,41.29,41.24,41.27,1338700.0,32.9475,32.9634,32.9235,32.9475,1338700.0
2013-04-01 13:00:00,41.27,41.31,41.25,41.3,976300.0,32.9475,32.9794,32.9315,32.9714,976300.0
2013-04-01 13:30:00,41.3,41.33,41.26,41.27,465100.0,32.9714,32.9954,32.9395,32.9475,465100.0
2013-04-01 14:00:00,41.28,41.32,41.27,41.27,414200.0,32.9555,32.9874,32.9475,32.9475,414200.0
2013-04-01 14:30:00,41.27,41.28,41.22,41.25,503000.0,32.9475,32.9555,32.9076,32.9315,503000.0
2013-04-01 15:00:00,41.25,41.28,41.17,41.21,1411200.0,32.9315,32.9555,32.8676,32.8996,1411200.0
2013-04-01 15:30:00,41.22,41.26,41.17,41.25,1846400.0,32.9076,32.9395,32.8676,32.9315,1846400.0
2013-04-02 09:30:00,41.39,41.44,41.32,41.37,621000.0,33.0433,33.0832,32.9874,33.0273,621000.0
2013-04-02 10:00:00,41.37,41.43,41.33,41.34,882000.0,33.0273,33.0752,32.9954,33.0034,882000.0
2013-04-02 10:30:00,41.34,41.4,41.28,41.39,823500.0,33.0034,33.0513,32.9555,33.0433,823500.0
2013-04-02 11:00:00,41.39,41.41,41.36,41.38,267000.0,33.0433,33.0592,33.0193,33.0353,267000.0
2013-04-02 11:30:00,41.38,41.41,41.32,41.35,403000.0,33.0353,33.0592,32.9874,33.0113,403000.0
2013-04-02 12:00:00,41.36,41.37,41.34,41.36,268100.0,33.0193,33.0273,33.0034,33.0193,268100.0
2013-04-02 12:30:00,41.36,41.37,41.33,41.37,340400.0,33.0193,33.0273,32.9954,33.0273,340400.0
2013-04-02 13:00:00,41.37,41.38,41.29,41.3,447800.0,33.0273,33.0353,32.9634,32.9714,447800.0
2013-04-02 13:30:00,41.3,41.38,41.29,41.36,335200.0,32.9714,33.0353,32.9634,33.0193,335200.0
2013-04-02 14:00:00,41.35,41.36,41.27,41.27,230700.0,33.0113,33.0193,32.9475,32.9475,230700.0
2013-04-02 14:30:00,41.27,41.27,41.13,41.19,3488800.0,32.9475,32.9475,32.8357,32.8836,3488800.0
2013-04-02 15:00:00,41.18,41.23,41.11,41.13,495200.0,32.8756,32.9155,32.8197,32.8357,495200.0
2013-04-02 15:30:00,41.13,41.17,41.04,41.16,1681500.0,32.8357,32.8676,32.7639,32.8597,1681500.0
2013-04-03 09:30:00,41.2,41.26,41.13,41.24,1805100.0,32.8916,32.9395,32.8357,32.9235,1805100.0
2013-04-03 10:00:00,41.23,41.23,40.98,41.05,2140500.0,32.9155,32.9155,32.716,32.7718,2140500.0
2013-04-03 10:30:00,41.05,41.09,40.99,41.0,1060800.0,32.7718,32.8038,32.7239,32.7319,1060800.0
2013-04-03 11:00:00,41.0,41.01,40.9,41.0,1082700.0,32.7319,32.7399,32.6521,32.7319,1082700.0
2013-04-03 11:30:00,40.99,41.11,40.99,41.09,1507000.0,32.7239,32.8197,32.7239,32.8038,1507000.0
2013-04-03 12:00:00,41.09,41.11,41.02,41.02,1271600.0,32.8038,32.8197,32.7479,32.7479,1271600.0
2013-04-03 12:30:00,41.02,41.07,40.99,41.06,546200.0,32.7479,32.7878,32.7239,32.7798,546200.0
2013-04-03 13:00:00,41.05,41.1,40.98,40.99,1639300.0,32.7718,32.8118,32.716,32.7239,1639300.0
2013-04-03 13:30:00,40.99,41.0,40.85,40.87,1265900.0,32.7239,32.7319,32.6122,32.6281,1265900.0
2013-04-03 14:00:00,40.85,40.96,40.83,40.91,708500.0,32.6122,32.7,32.5962,32.6601,708500.0
2013-04-03 14:30:00,40.91,41.07,40.91,41.05,1881100.0,32.6601,32.7878,32.6601,32.7718,1881100.0
2013-04-03 15:00:00,41.05,41.06,40.9,40.93,1021600.0,32.7718,32.7798,32.6521,32.676,1021600.0
2013-04-03 15:30:00,40.92,40.96,40.8,40.89,3904600.0,32.6681,32.7,32.5723,32.6441,3904600.0
2013-04-04 09:30:00,40.91,41.07,40.89,41.02,1396500.0,32.6601,32.7878,32.6441,32.7479,1396500.0
2013-04-04 10:00:00,41.0,41.09,40.91,40.94,766100.0,32.7319,32.8038,32.6601,32.684,766100.0
2013-04-04 10:30:00,40.93,41.11,40.93,41.04,2091300.0,32.676,32.8197,32.676,32.7639,2091300.0
2013-04-04 11:00:00,41.05,41.11,41.03,41.09,586600.0,32.7718,32.8197,32.7559,32.8038,586600.0
2013-04-04 11:30:00,41.08,41.09,41.0,41.02,465200.0,32.7958,32.8038,32.7319,32.7479,465200.0
2013-04-04 12:00:00,41.02,41.03,40.93,40.95,445500.0,32.7479,32.7559,32.676,32.692,445500.0
2013-04-04 12:30:00,40.95,41.01,40.94,40.97,268500.0,32.692,32.7399,32.684,32.708,268500.0
2013-04-04 13:00:00,40.97,40.97,40.87,40.93,475200.0,32.708,32.708,32.6281,32.676,475200.0
2013-04-04 13:30:00,40.93,41.04,40.91,41.0,1660800.0,32.676,32.7639,32.6601,32.7319,1660800.0
2013-04-04 14:00:00,40.99,41.04,40.95,41.03,466500.0,32.7239,32.7639,32.692,32.7559,466500.0
2013-04-04 14:30:00,41.03,41.04,40.99,41.0,280400.0,32.7559,32.7639,32.7239,32.7319,280400.0
2013-04-04 15:00:00,41.0,41.05,40.98,40.99,1120600.0,32.7319,32.7718,32.716,32.7239,1120600.0
2013-04-04 15:30:00,40.98,41.08,40.98,41.06,1453000.0,32.716,32.7958,32.716,32.7798,1453000.0
2013-04-05 09:30:00,40.51,40.68,40.44,40.58,1309000.0,32.3407,32.4765,32.2849,32.3966,1309000.0
2013-04-05 10:00:00,40.58,40.69,40.55,40.67,851700.0,32.3966,32.4844,32.3727,32.4685,851700.0
2013-04-05 10:30:00,40.68,40.74,40.65,40.69,1948400.0,32.4765,32.5244,32.4525,32.4844,1948400.0
2013-04-05 11:00:00,40.68,40.76,40.68,40.75,1126900.0,32.4765,32.5403,32.4765,32.5323,1126900.0
2013-04-05 11:30:00,40.74,40.77,40.7,40.71,393900.0,32.5244,32.5483,32.4924,32.5004,393900.0
2013-04-05 12:00:00,40.7,40.72,40.66,40.69,542400.0,32.4924,32.5084,32.4605,32.4844,542400.0
2013-04-05 12:30:00,40.7,40.77,40.69,40.69,1352800.0,32.4924,32.5483,32.4844,32.4844,1352800.0
2013-04-05 13:00:00,40.7,40.8,40.69,40.79,817800.0,32.4924,32.5723,32.4844,32.5643,817800.0
2013-04-05 13:30:00,40.79,40.83,40.76,40.77,655800.0,32.5643,32.5962,32.5403,32.5483,655800.0
2013-04-05 14:00:00,40.77,40.83,40.75,40.82,1255000.0,32.5483,32.5962,32.5323,32.5882,1255000.0
2013-04-05 14:30:00,40.81,40.88,40.81,40.87,225500.0,32.5802,32.6361,32.5802,32.6281,225500.0
2013-04-05 15:00:00,40.87,40.87,40.8,40.83,347000.0,32.6281,32.6281,32.5723,32.5962,347000.0
2013-04-05 15:30:00,40.84,41.0,40.8,40.96,1743400.0,32.6042,32.7319,32.5723,32.7,1743400.0
2013-04-08 09:30:00,40.94,41.09,40.83,40.93,818700.0,32.684,32.8038,32.5962,32.676,818700.0
2013-04-08 10:00:00,40.94,40.95,40.81,40.88,790300.0,32.684,32.692,32.5802,32.6361,790300.0
2013-04-08 10:30:00,40.89,40.96,40.86,40.95,451700.0,32.6441,32.7,32.6202,32.692,451700.0
2013-04-08 11:00:00,40.95,40.95,40.89,40.91,640600.0,32.692,32.692,32.6441,32.6601,640600.0
2013-04-08 11:30:00,40.9,40.93,40.87,40.88,386100.0,32.6521,32.676,32.6281,32.6361,386100.0
2013-04-08 12:00:00,40.88,40.92,40.86,40.9,254200.0,32.6361,32.6681,32.6202,32.6521,254200.0
2013-04-08 12:30:00,40.9,40.96,40.9,40.95,139100.0,32.6521,32.7,32.6521,32.692,139100.0
2013-04-08 13:00:00,40.95,40.98,40.93,40.97,116800.0,32.692,32.716,32.676,32.708,116800.0
2013-04-08 13:30:00,40.97,41.08,40.96,41.07,498200.0,32.708,32.7958,32.7,32.7878,498200.0
2013-04-08 14:00:00,41.08,41.13,41.05,41.1,830000.0,32.7958,32.8357,32.7718,32.8118,830000.0
2013-04-08 14:30:00,41.1,41.13,41.08,41.1,227300.0,32.8118,32.8357,32.7958,32.8118,227300.0
2013-04-08 15:00:00,41.1,41.16,41.09,41.14,692600.0,32.8118,32.8597,32.8038,32.8437,692600.0
2013-04-08 15:30:00,41.13,41.2,41.11,41.19,1168500.0,32.8357,32.8916,32.8197,32.8836,1168500.0
2013-04-09 09:30:00,41.33,41.33,41.06,41.08,1095800.0,32.9954,32.9954,32.7798,32.7958,1095800.0
2013-04-09 10:00:00,41.08,41.24,41.06,41.24,617200.0,32.7958,32.9235,32.7798,32.9235,617200.0
2013-04-09 10:30:00,41.24,41.28,41.1,41.12,1311900.0,32.9235,32.9555,32.8118,32.8277,1311900.0
2013-04-09 11:00:00,41.12,41.19,41.1,41.11,711500.0,32.8277,32.8836,32.8118,32.8197,711500.0
2013-04-09 11:30:00,41.11,41.21,41.11,41.2,501500.0,32.8197,32.8996,32.8197,32.8916,501500.0
2013-04-09 12:00:00,41.2,41.23,41.17,41.22,465900.0,32.8916,32.9155,32.8676,32.9076,465900.0
2013-04-09 12:30:00,41.22,41.29,41.21,41.23,386600.0,32.9076,32.9634,32.8996,32.9155,386600.0
2013-04-09 13:00:00,41.23,41.32,41.22,41.31,415200.0,32.9155,32.9874,32.9076,32.9794,415200.0
2013-04-09 13:30:00,41.32,41.38,41.31,41.33,274000.0,32.9874,33.0353,32.9794,32.9954,274000.0
2013-04-09 14:00:00,41.34,41.4,41.33,41.39,1300700.0,33.0034,33.0513,32.9954,33.0433,1300700.0
2013-04-09 14:30:00,41.39,41.47,41.39,41.46,1032600.0,33.0433,33.1071,33.0433,33.0992,1032600.0
2013-04-09 15:00:00,41.46,41.49,41.41,41.41,640400.0,33.0992,33.1231,33.0592,33.0592,640400.0
2013-04-09 15:30:00,41.41,41.44,41.31,41.33,1597500.0,33.0592,33.0832,32.9794,32.9954,1597500.0
2013-04-10 09:30:00,41.53,41.53,41.37,41.48,767200.0,33.155,33.155,33.0273,33.1151,767200.0
2013-04-10 10:00:00,41.49,41.64,41.48,41.62,1156000.0,33.1231,33.2429,33.1151,33.2269,1156000.0
2013-04-10 10:30:00,41.62,41.74,41.61,41.74,1561500.0,33.2269,33.3227,33.2189,33.3227,1561500.0
2013-04-10 11:00:00,41.75,41.82,41.71,41.78,526400.0,33.3307,33.3866,33.2987,33.3546,526400.0
2013-04-10 11:30:00,41.79,41.8,41.75,41.77,346700.0,33.3626,33.3706,33.3307,33.3466,346700.0
2013-04-10 12:00:00,41.77,41.81,41.74,41.8,1316300.0,33.3466,33.3786,33.3227,33.3706,1316300.0
2013-04-10 12:30:00,41.79,41.89,41.79,41.86,724300.0,33.3626,33.4424,33.3626,33.4185,724300.0
2013-04-10 13:00:00,41.86,41.88,41.82,41.87,625200.0,33.4185,33.4345,33.3866,33.4265,625200.0
2013-04-10 13:30:00,41.88,41.89,41.83,41.86,386400.0,33.4345,33.4424,33.3945,33.4185,386400.0
2013-04-10 14:00:00,41.86,41.9,41.83,41.85,716500.0,33.4185,33.4504,33.3945,33.4105,716500.0
2013-04-10 14:30:00,41.85,41.9,41.83,41.87,324500.0,33.4105,33.4504,33.3945,33.4265,324500.0
2013-04-10 15:00:00,41.88,41.89,41.82,41.88,316800.0,33.4345,33.4424,33.3866,33.4345,316800.0
2013-04-10 15:30:00,41.88,41.93,41.84,41.88,2628200.0,33.4345,33.4744,33.4025,33.4345,2628200.0
2013-04-11 09:30:00,41.95,41.97,41.78,41.91,1194000.0,33.4903,33.5063,33.3546,33.4584,1194000.0
2013-04-11 10:00:00,41.91,41.99,41.91,41.98,532200.0,33.4584,33.5223,33.4584,33.5143,532200.0
2013-04-11 10:30:00,41.98,42.08,41.93,42.07,587000.0,33.5143,33.5941,33.4744,33.5861,587000.0
2013-04-11 11:00:00,42.07,42.13,42.06,42.11,720300.0,33.5861,33.634,33.5782,33.6181,720300.0
2013-04-11 11:30:00,42.11,42.11,42.05,42.08,460400.0,33.6181,33.6181,33.5702,33.5941,460400.0
2013-04-11 12:00:00,42.07,42.07,41.95,41.96,1359800.0,33.5861,33.5861,33.4903,33.4983,1359800.0
2013-04-11 12:30:00,41.97,42.08,41.97,42.08,549500.0,33.5063,33.5941,33.5063,33.5941,549500.0
2013-04-11 13:00:00,42.08,42.12,42.07,42.07,837900.0,33.5941,33.6261,33.5861,33.5861,837900.0
2013-04-11 13:30:00,42.08,42.13,41.99,41.99,226700.0,33.5941,33.634,33.5223,33.5223,226700.0
2013-04-11 14:00:00,42.0,42.02,41.95,42.0,361800.0,33.5303,33.5462,33.4903,33.5303,361800.0
2013-04-11 14:30:00,41.99,42.05,41.98,42.03,336400.0,33.5223,33.5702,33.5143,33.5542,336400.0
2013-04-11 15:00:00,42.03,42.06,41.97,42.01,566400.0,33.5542,33.5782,33.5063,33.5382,566400.0
2013-04-11 15:30:00,42.01,42.04,41.93,41.99,1167900.0,33.5382,33.5622,33.4744,33.5223,1167900.0
2013-04-12 09:30:00,41.85,41.92,41.8,41.81,665700.0,33.4105,33.4664,33.3706,33.3786,665700.0
2013-04-12 10:00:00,41.8,41.85,41.74,41.81,546100.0,33.3706,33.4105,33.3227,33.3786,546100.0
2013-04-12 10:30:00,41.8,41.8,41.61,41.66,949200.0,33.3706,33.3706,33.2189,33.2588,949200.0
2013-04-12 11:00:00,41.65,41.7,41.61,41.68,1258400.0,33.2508,33.2908,33.2189,33.2748,1258400.0
2013-04-12 11:30:00,41.69,41.77,41.64,41.77,730700.0,33.2828,33.3466,33.2429,33.3466,730700.0
2013-04-12 12:00:00,41.77,41.77,41.66,41.67,163000.0,33.3466,33.3466,33.2588,33.2668,163000.0
2013-04-12 12:30:00,41.67,41.73,41.66,41.72,222300.0,33.2668,33.3147,33.2588,33.3067,222300.0
2013-04-12 13:00:00,41.72,41.79,41.69,41.71,242800.0,33.3067,33.3626,33.2828,33.2987,242800.0
2013-04-12 13:30:00,41.71,41.74,41.69,41.71,144000.0,33.2987,33.3227,33.2828,33.2987,144000.0
2013-04-12 14:00:00,41.71,41.72,41.65,41.65,252100.0,33.2987,33.3067,33.2508,33.2508,252100.0
2013-04-12 14:30:00,41.65,41.67,41.62,41.66,220700.0,33.2508,33.2668,33.2269,33.2588,220700.0
2013-04-12 15:00:00,41.66,41.74,41.66,41.71,380700.0,33.2588,33.3227,33.2588,33.2987,380700.0
2013-04-12 15:30:00,41.71,41.77,41.7,41.77,1416200.0,33.2987,33.3466,33.2908,33.3466,1416200.0
2013-04-15 09:30:00,41.48,41.53,41.28,41.37,786500.0,33.1151,33.155,32.9555,33.0273,786500.0
2013-04-15 10:00:00,41.37,41.37,41.15,41.23,829900.0,33.0273,33.0273,32.8517,32.9155,829900.0
2013-04-15 10:30:00,41.22,41.26,41.14,41.2,2365600.0,32.9076,32.9395,32.8437,32.8916,2365600.0
2013-04-15 11:00:00,41.19,41.19,41.1,41.12,1425200.0,32.8836,32.8836,32.8118,32.8277,1425200.0
2013-04-15 11:30:00,41.13,41.21,40.98,41.01,1387500.0,32.8357,32.8996,32.716,32.7399,1387500.0
2013-04-15 12:00:00,41.01,41.01,40.95,40.96,1275400.0,32.7399,32.7399,32.692,32.7,1275400.0
2013-04-15 12:30:00,40.96,40.96,40.78,40.85,1297500.0,32.7,32.7,32.5563,32.6122,1297500.0
2013-04-15 13:00:00,40.85,40.86,40.73,40.77,5006900.0,32.6122,32.6202,32.5164,32.5483,5006900.0
2013-04-15 13:30:00,40.77,40.8,40.73,40.73,1294800.0,32.5483,32.5723,32.5164,32.5164,1294800.0
2013-04-15 14:00:00,40.73,40.73,40.6,40.63,2080900.0,32.5164,32.5164,32.4126,32.4365,2080900.0
2013-04-15 14:30:00,40.63,40.81,40.58,40.6,2333000.0,32.4365,32.5802,32.3966,32.4126,2333000.0
2013-04-15 15:00:00,40.6,40.72,40.54,40.61,2165500.0,32.4126,32.5084,32.3647,32.4206,2165500.0
2013-04-15 15:30:00,40.61,40.63,40.46,40.47,4831600.0,32.4206,32.4365,32.3008,32.3088,4831600.0
2013-04-16 09:30:00,40.86,41.04,40.83,40.87,2138200.0,32.6202,32.7639,32.5962,32.6281,2138200.0
2013-04-16 10:00:00,40.86,40.94,40.8,40.8,570100.0,32.6202,32.684,32.5723,32.5723,570100.0
2013-04-16 10:30:00,40.81,40.86,40.73,40.76,571200.0,32.5802,32.6202,32.5164,32.5403,571200.0
2013-04-16 11:00:00,40.76,40.88,40.74,40.83,708000.0,32.5403,32.6361,32.5244,32.5962,708000.0
2013-04-16 11:30:00,40.83,40.96,40.8,40.91,364300.0,32.5962,32.7,32.5723,32.6601,364300.0
2013-04-16 12:00:00,40.92,40.94,40.84,40.87,292300.0,32.6681,32.684,32.6042,32.6281,292300.0
2013-04-16 12:30:00,40.87,40.98,40.86,40.97,534200.0,32.6281,32.716,32.6202,32.708,534200.0
2013-04-16 13:00:00,40.98,41.0,40.96,40.97,1125500.0,32.716,32.7319,32.7,32.708,1125500.0
2013-04-16 13:30:00,40.96,41.0,40.92,40.94,461000.0,32.7,32.7319,32.6681,32.684,461000.0
2013-04-16 14:00:00,40.94,40.98,40.91,40.94,534100.0,32.684,32.716,32.6601,32.684,534100.0
2013-04-16 14:30:00,40.94,40.96,40.88,40.88,290800.0,32.684,32.7,32.6361,32.6361,290800.0
2013-04-16 15:00:00,40.88,40.97,40.87,40.94,402400.0,32.6361,32.708,32.6281,32.684,402400.0
2013-04-16 15:30:00,40.95,41.07,40.94,41.05,1338300.0,32.692,32.7878,32.684,32.7718,1338300.0
2013-04-17 09:30:00,40.71,40.78,40.38,40.55,2857300.0,32.5004,32.5563,32.237,32.3727,2857300.0
2013-04-17 10:00:00,40.55,40.58,40.38,40.5,1330000.0,32.3727,32.3966,32.237,32.3328,1330000.0
2013-04-17 10:30:00,40.5,40.5,40.27,40.28,794600.0,32.3328,32.3328,32.1491,32.1571,794600.0
2013-04-17 11:00:00,40.28,40.4,40.21,40.34,1394100.0,32.1571,32.2529,32.1012,32.205,1394100.0
2013-04-17 11:30:00,40.34,40.4,40.27,40.32,714300.0,32.205,32.2529,32.1491,32.1891,714300.0
2013-04-17 12:00:00,40.32,40.35,40.14,40.16,700600.0,32.1891,32.213,32.0454,32.0613,700600.0
2013-04-17 12:30:00,40.16,40.25,40.13,40.24,603800.0,32.0613,32.1332,32.0374,32.1252,603800.0
2013-04-17 13:00:00,40.25,40.31,40.23,40.27,411200.0,32.1332,32.1811,32.1172,32.1491,411200.0
2013-04-17 13:30:00,40.26,40.43,40.26,40.33,543300.0,32.1412,32.2769,32.1412,32.197,543300.0
2013-04-17 14:00:00,40.33,40.4,40.3,40.37,604100.0,32.197,32.2529,32.1731,32.229,604100.0
2013-04-17 14:30:00,40.37,40.38,40.24,40.33,1246900.0,32.229,32.237,32.1252,32.197,1246900.0
2013-04-17 15:00:00,40.32,40.45,40.29,40.38,1609000.0,32.1891,32.2928,32.1651,32.237,1609000.0
2013-04-17 15:30:00,40.38,40.44,40.31,40.35,2611400.0,32.237,32.2849,32.1811,32.213,2611400.0
2013-04-18 09:30:00,40.5,40.5,40.2,40.23,1024600.0,32.3328,32.3328,32.0933,32.1172,1024600.0
2013-04-18 10:00:00,40.22,40.24,40.08,40.24,1407700.0,32.1092,32.1252,31.9975,32.1252,1407700.0
2013-04-18 10:30:00,40.25,40.44,40.24,40.35,2320600.0,32.1332,32.2849,32.1252,32.213,2320600.0
2013-04-18 11:00:00,40.36,40.36,40.23,40.23,1306100.0,32.221,32.221,32.1172,32.1172,1306100.0
2013-04-18 11:30:00,40.23,40.26,40.11,40.21,1080700.0,32.1172,32.1412,32.0214,32.1012,1080700.0
2013-04-18 12:00:00,40.22,40.23,40.15,40.2,513200.0,32.1092,32.1172,32.0533,32.0933,513200.0
2013-04-18 12:30:00,40.2,40.29,40.18,40.27,363700.0,32.0933,32.1651,32.0773,32.1491,363700.0
2013-04-18 13:00:00,40.26,40.3,40.2,40.23,332500.0,32.1412,32.1731,32.0933,32.1172,332500.0
2013-04-18 13:30:00,40.23,40.24,40.15,40.21,427000.0,32.1172,32.1252,32.0533,32.1012,427000.0
2013-04-18 14:00:00,40.21,40.21,40.08,40.15,1731300.0,32.1012,32.1012,31.9975,32.0533,1731300.0
2013-04-18 14:30:00,40.15,40.16,40.02,40.07,1629200.0,32.0533,32.0613,31.9496,31.9895,1629200.0
2013-04-18 15:00:00,40.07,40.17,40.04,40.16,1695600.0,31.9895,32.0693,31.9655,32.0613,1695600.0
2013-04-18 15:30:00,40.17,40.23,40.14,40.18,1592400.0,32.0693,32.1172,32.0454,32.0773,1592400.0
2013-04-19 09:30:00,40.22,40.3,40.02,40.12,1637300.0,32.1092,32.1731,31.9496,32.0294,1637300.0
2013-04-19 10:00:00,40.12,40.31,40.12,40.18,1310900.0,32.0294,32.1811,32.0294,32.0773,1310900.0
2013-04-19 10:30:00,40.18,40.3,40.17,40.28,609700.0,32.0773,32.1731,32.0693,32.1571,609700.0
2013-04-19 11:00:00,40.28,40.41,40.26,40.33,1866900.0,32.1571,32.2609,32.1412,32.197,1866900.0
2013-04-19 11:30:00,40.34,40.42,40.34,40.37,1438700.0,32.205,32.2689,32.205,32.229,1438700.0
2013-04-19 12:00:00,40.36,40.39,40.28,40.31,528300.0,32.221,32.2449,32.1571,32.1811,528300.0
2013-04-19 12:30:00,40.31,40.33,40.25,40.27,522000.0,32.1811,32.197,32.1332,32.1491,522000.0
2013-04-19 13:00:00,40.27,40.36,40.25,40.36,352400.0,32.1491,32.221,32.1332,32.221,352400.0
2013-04-19 13:30:00,40.36,40.37,40.31,40.34,346600.0,32.221,32.229,32.1811,32.205,346600.0
2013-04-19 14:00:00,40.34,40.42,40.34,40.36,593800.0,32.205,32.2689,32.205,32.221,593800.0
2013-04-19 14:30:00,40.37,40.39,40.32,40.34,582300.0,32.229,32.2449,32.1891,32.205,582300.0
2013-04-19 15:00:00,40.33,40.39,40.3,40.37,890300.0,32.197,32.2449,32.1731,32.229,890300.0
2013-04-19 15:30:00,40.37,40.42,40.37,40.38,2500600.0,32.229,32.2689,32.229,32.237,2500600.0
2013-04-22 09:30:00,40.41,40.45,40.12,40.2,1532300.0,32.2609,32.2928,32.0294,32.0933,1532300.0
2013-04-22 10:00:00,40.2,40.2,40.04,40.12,748600.0,32.0933,32.0933,31.9655,32.0294,748600.0
2013-04-22 10:30:00,40.1,40.12,40.03,40.09,558400.0,32.0134,32.0294,31.9575,32.0054,558400.0
2013-04-22 11:00:00,40.1,40.11,40.03,40.09,441100.0,32.0134,32.0214,31.9575,32.0054,441100.0
2013-04-22 11:30:00,40.09,40.26,40.09,40.23,741100.0,32.0054,32.1412,32.0054,32.1172,741100.0
2013-04-22 12:00:00,40.23,40.33,40.22,40.29,1174500.0,32.1172,32.197,32.1092,32.1651,1174500.0
2013-04-22 12:30:00,40.29,40.39,40.27,40.34,1193700.0,32.1651,32.2449,32.1491,32.205,1193700.0
2013-04-22 13:00:00,40.34,40.35,40.27,40.3,1065200.0,32.205,32.213,32.1491,32.1731,1065200.0
2013-04-22 13:30:00,40.31,40.35,40.29,40.3,606100.0,32.1811,32.213,32.1651,32.1731,606100.0
2013-04-22 14:00:00,40.3,40.53,40.3,40.5,1032100.0,32.1731,32.3567,32.1731,32.3328,1032100.0
2013-04-22 14:30:00,40.5,40.55,40.44,40.45,656400.0,32.3328,32.3727,32.2849,32.2928,656400.0
2013-04-22 15:00:00,40.44,40.47,40.42,40.44,725000.0,32.2849,32.3088,32.2689,32.2849,725000.0
2013-04-22 15:30:00,40.43,40.48,40.39,40.42,1745100.0,32.2769,32.3168,32.2449,32.2689,1745100.0
2013-04-23 09:30:00,40.63,40.75,40.56,40.57,1260900.0,32.4365,32.5323,32.3807,32.3886,1260900.0
2013-04-23 10:00:00,40.58,40.67,40.52,40.65,663200.0,32.3966,32.4685,32.3487,32.4525,663200.0
2013-04-23 10:30:00,40.65,40.69,40.6,40.66,913000.0,32.4525,32.4844,32.4126,32.4605,913000.0
2013-04-23 11:00:00,40.66,40.75,40.66,40.73,327600.0,32.4605,32.5323,32.4605,32.5164,327600.0
2013-04-23 11:30:00,40.73,40.79,40.72,40.78,185200.0,32.5164,32.5643,32.5084,32.5563,185200.0
2013-04-23 12:00:00,40.78,40.78,40.71,40.76,233100.0,32.5563,32.5563,32.5004,32.5403,233100.0
2013-04-23 12:30:00,40.76,40.77,40.63,40.68,512700.0,32.5403,32.5483,32.4365,32.4765,512700.0
2013-04-23 13:00:00,40.68,40.74,40.33,40.68,3562600.0,32.4765,32.5244,32.197,32.4765,3562600.0
2013-04-23 13:30:00,40.68,40.7,40.64,40.69,270300.0,32.4765,32.4924,32.4445,32.4844,270300.0
2013-04-23 14:00:00,40.69,40.71,40.61,40.62,259500.0,32.4844,32.5004,32.4206,32.4286,259500.0
2013-04-23 14:30:00,40.62,40.66,40.59,40.65,984600.0,32.4286,32.4605,32.4046,32.4525,984600.0
2013-04-23 15:00:00,40.66,40.73,40.64,40.73,553400.0,32.4605,32.5164,32.4445,32.5164,553400.0
2013-04-23 15:30:00,40.72,40.75,40.68,40.72,955000.0,32.5084,32.5323,32.4765,32.5084,955000.0
2013-04-24 09:30:00,40.89,41.13,40.88,40.98,970900.0,32.6441,32.8357,32.6361,32.716,970900.0
2013-04-24 10:00:00,40.98,41.02,40.93,41.0,1299000.0,32.716,32.7479,32.676,32.7319,1299000.0
2013-04-24 10:30:00,41.0,41.16,40.99,41.11,1439100.0,32.7319,32.8597,32.7239,32.8197,1439100.0
2013-04-24 11:00:00,41.12,41.13,40.96,41.08,416200.0,32.8277,32.8357,32.7,32.7958,416200.0
2013-04-24 11:30:00,41.08,41.1,41.05,41.08,328500.0,32.7958,32.8118,32.7718,32.7958,328500.0
2013-04-24 12:00:00,41.08,41.1,41.04,41.08,231900.0,32.7958,32.8118,32.7639,32.7958,231900.0
2013-04-24 12:30:00,41.08,41.08,41.0,41.06,262000.0,32.7958,32.7958,32.7319,32.7798,262000.0
2013-04-24 13:00:00,41.06,41.12,41.05,41.09,442600.0,32.7798,32.8277,32.7718,32.8038,442600.0
2013-04-24 13:30:00,41.09,41.13,41.08,41.12,942600.0,32.8038,32.8357,32.7958,32.8277,942600.0
2013-04-24 14:00:00,41.11,41.18,41.11,41.18,919300.0,32.8197,32.8756,32.8197,32.8756,919300.0
2013-04-24 14:30:00,41.18,41.21,41.15,41.2,531100.0,32.8756,32.8996,32.8517,32.8916,531100.0
2013-04-24 15:00:00,41.19,41.2,41.16,41.16,427500.0,32.8836,32.8916,32.8597,32.8597,427500.0
2013-04-24 15:30:00,41.16,41.19,41.11,41.13,1389200.0,32.8597,32.8836,32.8197,32.8357,1389200.0
2013-04-25 09:30:00,41.28,41.32,41.16,41.29,1176400.0,32.9555,32.9874,32.8597,32.9634,1176400.0
2013-04-25 10:00:00,41.3,41.39,41.28,41.36,1643300.0,32.9714,33.0433,32.9555,33.0193,1643300.0
2013-04-25 10:30:00,41.36,41.43,41.35,41.43,795400.0,33.0193,33.0752,33.0113,33.0752,795400.0
2013-04-25 11:00:00,41.43,41.48,41.42,41.44,355400.0,33.0752,33.1151,33.0672,33.0832,355400.0
2013-04-25 11:30:00,41.43,41.49,41.41,41.43,525000.0,33.0752,33.1231,33.0592,33.0752,525000.0
2013-04-25 12:00:00,41.43,41.46,41.4,41.42,233400.0,33.0752,33.0992,33.0513,33.0672,233400.0
2013-04-25 12:30:00,41.41,41.45,41.41,41.44,551700.0,33.0592,33.0912,33.0592,33.0832,551700.0
2013-04-25 13:00:00,41.43,41.52,41.41,41.51,301000.0,33.0752,33.1471,33.0592,33.1391,301000.0
2013-04-25 13:30:00,41.52,41.53,41.47,41.52,567700.0,33.1471,33.155,33.1071,33.1471,567700.0
2013-04-25 14:00:00,41.52,41.54,41.49,41.51,344500.0,33.1471,33.163,33.1231,33.1391,344500.0
2013-04-25 14:30:00,41.51,41.52,41.4,41.41,562900.0,33.1391,33.1471,33.0513,33.0592,562900.0
2013-04-25 15:00:00,41.41,41.42,41.29,41.33,1070000.0,33.0592,33.0672,32.9634,32.9954,1070000.0
2013-04-25 15:30:00,41.33,41.39,41.28,41.34,1465000.0,32.9954,33.0433,32.9555,33.0034,1465000.0
2013-04-26 09:30:00,41.3,41.41,41.28,41.41,1133600.0,32.9714,33.0592,32.9555,33.0592,1133600.0
2013-04-26 10:00:00,41.41,41.45,41.29,41.39,557300.0,33.0592,33.0912,32.9634,33.0433,557300.0
2013-04-26 10:30:00,41.39,41.4,41.26,41.28,1015100.0,33.0433,33.0513,32.9395,32.9555,1015100.0
2013-04-26 11:00:00,41.27,41.3,41.24,41.26,826000.0,32.9475,32.9714,32.9235,32.9395,826000.0
2013-04-26 11:30:00,41.27,41.3,41.15,41.19,311900.0,32.9475,32.9714,32.8517,32.8836,311900.0
2013-04-26 12:00:00,41.18,41.24,41.14,41.19,461300.0,32.8756,32.9235,32.8437,32.8836,461300.0
2013-04-26 12:30:00,41.19,41.21,41.15,41.2,322600.0,32.8836,32.8996,32.8517,32.8916,322600.0
2013-04-26 13:00:00,41.21,41.28,41.19,41.27,223100.0,32.8996,32.9555,32.8836,32.9475,223100.0
2013-04-26 13:30:00,41.27,41.33,41.27,41.27,139600.0,32.9475,32.9954,32.9475,32.9475,139600.0
2013-04-26 14:00:00,41.27,41.31,41.25,41.27,377100.0,32.9475,32.9794,32.9315,32.9475,377100.0
2013-04-26 14:30:00,41.26,41.33,41.26,41.3,314800.0,32.9395,32.9954,32.9395,32.9714,314800.0
2013-04-26 15:00:00,41.3,41.34,41.3,41.34,207400.0,32.9714,33.0034,32.9714,33.0034,207400.0
2013-04-26 15:30:00,41.34,41.38,41.24,41.25,1576500.0,33.0034,33.0353,32.9235,32.9315,1576500.0
2013-04-29 09:30:00,41.4,41.4,41.16,41.26,1163000.0,33.0513,33.0513,32.8597,32.9395,1163000.0
2013-04-29 10:00:00,41.27,41.43,41.26,41.37,748900.0,32.9475,33.0752,32.9395,33.0273,748900.0
2013-04-29 10:30:00,41.38,41.38,41.32,41.35,327900.0,33.0353,33.0353,32.9874,33.0113,327900.0
2013-04-29 11:00:00,41.36,41.36,41.27,41.32,513800.0,33.0193,33.0193,32.9475,32.9874,513800.0
2013-04-29 11:30:00,41.33,41.37,41.32,41.37,189200.0,32.9954,33.0273,32.9874,33.0273,189200.0
2013-04-29 12:00:00,41.37,41.46,41.36,41.45,494000.0,33.0273,33.0992,33.0193,33.0912,494000.0
2013-04-29 12:30:00,41.45,41.49,41.43,41.44,381100.0,33.0912,33.1231,33.0752,33.0832,381100.0
2013-04-29 13:00:00,41.44,41.46,41.43,41.44,171300.0,33.0832,33.0992,33.0752,33.0832,171300.0
2013-04-29 13:30:00,41.45,41.51,41.44,41.5,418700.0,33.0912,33.1391,33.0832,33.1311,418700.0
2013-04-29 14:00:00,41.5,41.53,41.48,41.52,305200.0,33.1311,33.155,33.1151,33.1471,305200.0
2013-04-29 14:30:00,41.52,41.54,41.5,41.54,251000.0,33.1471,33.163,33.1311,33.163,251000.0
2013-04-29 15:00:00,41.54,41.54,41.44,41.46,488500.0,33.163,33.163,33.0832,33.0992,488500.0
2013-04-29 15:30:00,41.46,41.5,41.39,41.42,1286400.0,33.0992,33.1311,33.0433,33.0672,1286400.0
2013-04-30 09:30:00,41.5,41.5,41.15,41.16,1063400.0,33.1311,33.1311,32.8517,32.8597,1063400.0
2013-04-30 10:00:00,41.17,41.23,41.13,41.17,753100.0,32.8676,32.9155,32.8357,32.8676,753100.0
2013-04-30 10:30:00,41.17,41.33,41.15,41.32,1631300.0,32.8676,32.9954,32.8517,32.9874,1631300.0
2013-04-30 11:00:00,41.32,41.36,41.3,41.31,949800.0,32.9874,33.0193,32.9714,32.9794,949800.0
2013-04-30 11:30:00,41.32,41.41,41.31,41.37,432900.0,32.9874,33.0592,32.9794,33.0273,432900.0
2013-04-30 12:00:00,41.38,41.39,41.35,41.35,142800.0,33.0353,33.0433,33.0113,33.0113,142800.0
2013-04-30 12:30:00,41.36,41.43,41.33,41.42,212700.0,33.0193,33.0752,32.9954,33.0672,212700.0
2013-04-30 13:00:00,41.42,41.43,41.39,41.41,146000.0,33.0672,33.0752,33.0433,33.0592,146000.0
2013-04-30 13:30:00,41.4,41.44,41.4,41.43,259300.0,33.0513,33.0832,33.0513,33.0752,259300.0
2013-04-30 14:00:00,41.43,41.43,41.34,41.4,258700.0,33.0752,33.0752,33.0034,33.0513,258700.0
2013-04-30 14:30:00,41.4,41.43,41.36,41.41,293900.0,33.0513,33.0752,33.0193,33.0592,293900.0
2013-04-30 15:00:00,41.41,41.41,41.35,41.39,334200.0,33.0592,33.0592,33.0113,33.0433,334200.0
2013-04-30 15:30:00,41.4,41.44,41.38,41.43,1297800.0,33.0513,33.0832,33.0353,33.0752,1297800.0
2013-05-01 09:30:00,41.2,41.34,41.2,41.22,1009200.0,32.8916,33.0034,32.8916,32.9076,1009200.0
2013-05-01 10:00:00,41.22,41.3,41.14,41.19,1062600.0,32.9076,32.9714,32.8437,32.8836,1062600.0
2013-05-01 10:30:00,41.19,41.25,41.17,41.22,630300.0,32.8836,32.9315,32.8676,32.9076,630300.0
2013-05-01 11:00:00,41.23,41.24,41.19,41.21,376400.0,32.9155,32.9235,32.8836,32.8996,376400.0
2013-05-01 11:30:00,41.21,41.23,41.12,41.2,605700.0,32.8996,32.9155,32.8277,32.8916,605700.0
2013-05-01 12:00:00,41.2,41.22,41.16,41.22,318900.0,32.8916,32.9076,32.8597,32.9076,318900.0
2013-05-01 12:30:00,41.21,41.22,41.13,41.13,386700.0,32.8996,32.9076,32.8357,32.8357,386700.0
2013-05-01 13:00:00,41.13,41.14,41.07,41.12,391500.0,32.8357,32.8437,32.7878,32.8277,391500.0
2013-05-01 13:30:00,41.13,41.13,41.0,41.01,1576700.0,32.8357,32.8357,32.7319,32.7399,1576700.0
2013-05-01 14:00:00,41.02,41.17,41.02,41.13,1022500.0,32.7479,32.8676,32.7479,32.8357,1022500.0
2013-05-01 14:30:00,41.13,41.15,41.06,41.11,638600.0,32.8357,32.8517,32.7798,32.8197,638600.0
2013-05-01 15:00:00,41.11,41.13,40.95,40.95,1514800.0,32.8197,32.8357,32.692,32.692,1514800.0
2013-05-01 15:30:00,40.95,40.98,40.9,40.92,2356200.0,32.692,32.716,32.6521,32.6681,2356200.0
2013-05-02 09:30:00,41.05,41.19,41.05,41.12,786400.0,32.7718,32.8836,32.7718,32.8277,786400.0
2013-05-02 10:00:00,41.12,41.31,41.11,41.31,660800.0,32.8277,32.9794,32.8197,32.9794,660800.0
2013-05-02 10:30:00,41.3,41.34,41.27,41.33,474300.0,32.9714,33.0034,32.9475,32.9954,474300.0
2013-05-02 11:00:00,41.33,41.45,41.32,41.42,818900.0,32.9954,33.0912,32.9874,33.0672,818900.0
2013-05-02 11:30:00,41.43,41.43,41.38,41.41,248300.0,33.0752,33.0752,33.0353,33.0592,248300.0
2013-05-02 12:00:00,41.41,41.42,41.33,41.34,288500.0,33.0592,33.0672,32.9954,33.0034,288500.0
2013-05-02 12:30:00,41.34,41.39,41.33,41.38,258800.0,33.0034,33.0433,32.9954,33.0353,258800.0
2013-05-02 13:00:00,41.38,41.44,41.36,41.41,254800.0,33.0353,33.0832,33.0193,33.0592,254800.0
2013-05-02 13:30:00,41.41,41.43,41.38,41.42,365200.0,33.0592,33.0752,33.0353,33.0672,365200.0
2013-05-02 14:00:00,41.41,41.43,41.38,41.41,773600.0,33.0592,33.0752,33.0353,33.0592,773600.0
2013-05-02 14:30:00,41.41,41.47,41.4,41.46,396400.0,33.0592,33.1071,33.0513,33.0992,396400.0
2013-05-02 15:00:00,41.46,41.46,41.42,41.45,693900.0,33.0992,33.0992,33.0672,33.0912,693900.0
2013-05-02 15:30:00,41.45,41.46,41.39,41.41,1162700.0,33.0912,33.0992,33.0433,33.0592,1162700.0
2013-05-03 09:30:00,41.87,42.25,41.83,42.2,3318000.0,33.4265,33.7298,33.3945,33.6899,3318000.0
2013-05-03 10:00:00,42.21,42.34,42.17,42.33,1736100.0,33.6979,33.8017,33.666,33.7937,1736100.0
2013-05-03 10:30:00,42.33,42.37,42.26,42.27,2014400.0,33.7937,33.8256,33.7378,33.7458,2014400.0
2013-05-03 11:00:00,42.27,42.32,42.24,42.25,1164800.0,33.7458,33.7857,33.7219,33.7298,1164800.0
2013-05-03 11:30:00,42.25,42.29,42.23,42.23,1266000.0,33.7298,33.7618,33.7139,33.7139,1266000.0
2013-05-03 12:00:00,42.23,42.29,42.23,42.28,495100.0,33.7139,33.7618,33.7139,33.7538,495100.0
2013-05-03 12:30:00,42.28,42.29,42.24,42.27,546500.0,33.7538,33.7618,33.7219,33.7458,546500.0
2013-05-03 13:00:00,42.28,42.28,42.2,42.21,287500.0,33.7538,33.7538,33.6899,33.6979,287500.0
2013-05-03 13:30:00,42.22,42.26,42.2,42.22,277600.0,33.7059,33.7378,33.6899,33.7059,277600.0
2013-05-03 14:00:00,42.22,42.26,42.21,42.25,385200.0,33.7059,33.7378,33.6979,33.7298,385200.0
2013-05-03 14:30:00,42.24,42.25,42.14,42.18,669800.0,33.7219,33.7298,33.642,33.674,669800.0
2013-05-03 15:00:00,42.17,42.2,42.13,42.19,372000.0,33.666,33.6899,33.634,33.6819,372000.0
2013-05-03 15:30:00,42.19,42.22,42.12,42.12,1824900.0,33.6819,33.7059,33.6261,33.6261,1824900.0
2013-05-06 09:30:00,42.1,42.2,42.08,42.17,2768500.0,33.6101,33.6899,33.5941,33.666,2768500.0
2013-05-06 10:00:00,42.17,42.42,42.17,42.41,2065800.0,33.666,33.8656,33.666,33.8576,2065800.0
2013-05-06 10:30:00,42.41,42.44,42.3,42.31,1502600.0,33.8576,33.8815,33.7698,33.7777,1502600.0
2013-05-06 11:00:00,42.31,42.37,42.28,42.31,779000.0,33.7777,33.8256,33.7538,33.7777,779000.0
2013-05-06 11:30:00,42.3,42.36,42.25,42.36,429800.0,33.7698,33.8177,33.7298,33.8177,429800.0
2013-05-06 12:00:00,42.35,42.37,42.31,42.32,308700.0,33.8097,33.8256,33.7777,33.7857,308700.0
2013-05-06 12:30:00,42.32,42.36,42.31,42.34,368500.0,33.7857,33.8177,33.7777,33.8017,368500.0
2013-05-06 13:00:00,42.34,42.38,42.3,42.37,614100.0,33.8017,33.8336,33.7698,33.8256,614100.0
2013-05-06 13:30:00,42.38,42.41,42.36,42.37,405200.0,33.8336,33.8576,33.8177,33.8256,405200.0
2013-05-06 14:00:00,42.37,42.41,42.36,42.4,526200.0,33.8256,33.8576,33.8177,33.8496,526200.0
2013-05-06 14:30:00,42.39,42.41,42.38,42.39,476000.0,33.8416,33.8576,33.8336,33.8416,476000.0
2013-05-06 15:00:00,42.4,42.42,42.38,42.42,735300.0,33.8496,33.8656,33.8336,33.8656,735300.0
2013-05-06 15:30:00,42.41,42.42,42.36,42.39,1759600.0,33.8576,33.8656,33.8177,33.8416,1759600.0
2013-05-07 09:30:00,42.51,42.7,42.45,42.69,809300.0,33.9374,34.0891,33.8895,34.0811,809300.0
2013-05-07 10:00:00,42.69,42.71,42.46,42.59,978800.0,34.0811,34.0971,33.8975,34.0013,978800.0
2013-05-07 10:30:00,42.59,42.67,42.58,42.63,761200.0,34.0013,34.0652,33.9933,34.0332,761200.0
2013-05-07 11:00:00,42.64,42.72,42.63,42.7,1248000.0,34.0412,34.1051,34.0332,34.0891,1248000.0
2013-05-07 11:30:00,42.69,42.71,42.62,42.66,629200.0,34.0811,34.0971,34.0252,34.0572,629200.0
2013-05-07 12:00:00,42.66,42.72,42.66,42.69,604300.0,34.0572,34.1051,34.0572,34.0811,604300.0
2013-05-07 12:30:00,42.69,42.73,42.68,42.71,1219700.0,34.0811,34.1131,34.0731,34.0971,1219700.0
2013-05-07 13:00:00,42.71,42.74,42.69,42.73,506700.0,34.0971,34.121,34.0811,34.1131,506700.0
2013-05-07 13:30:00,42.73,42.79,42.72,42.76,780100.0,34.1131,34.161,34.1051,34.137,780100.0
2013-05-07 14:00:00,42.75,42.76,42.72,42.74,910200.0,34.129,34.137,34.1051,34.121,910200.0
2013-05-07 14:30:00,42.74,42.76,42.69,42.76,1490700.0,34.121,34.137,34.0811,34.137,1490700.0
2013-05-07 15:00:00,42.76,42.79,42.75,42.78,1126000.0,34.137,34.161,34.129,34.153,1126000.0
2013-05-07 15:30:00,42.78,42.8,42.76,42.79,1655300.0,34.153,34.1689,34.137,34.161,1655300.0
2013-05-08 09:30:00,42.72,42.79,42.64,42.79,1099000.0,34.1051,34.161,34.0412,34.161,1099000.0
2013-05-08 10:00:00,42.8,42.82,42.77,42.8,635900.0,34.1689,34.1849,34.145,34.1689,635900.0
2013-05-08 10:30:00,42.81,42.89,42.8,42.83,888100.0,34.1769,34.2408,34.1689,34.1929,888100.0
2013-05-08 11:00:00,42.83,42.94,42.82,42.91,759000.0,34.1929,34.2807,34.1849,34.2568,759000.0
2013-05-08 11:30:00,42.92,43.01,42.89,43.01,1045400.0,34.2647,34.3366,34.2408,34.3366,1045400.0
2013-05-08 12:00:00,43.01,43.02,42.98,43.01,450800.0,34.3366,34.3446,34.3126,34.3366,450800.0
2013-05-08 12:30:00,43.01,43.01,42.97,43.0,270900.0,34.3366,34.3366,34.3047,34.3286,270900.0
2013-05-08 13:00:00,43.01,43.05,43.0,43.02,832400.0,34.3366,34.3685,34.3286,34.3446,832400.0
2013-05-08 13:30:00,43.02,43.04,42.99,43.01,457000.0,34.3446,34.3605,34.3206,34.3366,457000.0
2013-05-08 14:00:00,43.02,43.05,43.0,43.04,603200.0,34.3446,34.3685,34.3286,34.3605,603200.0
2013-05-08 14:30:00,43.04,43.04,42.94,42.98,520700.0,34.3605,34.3605,34.2807,34.3126,520700.0
2013-05-08 15:00:00,42.98,43.05,42.96,43.03,781300.0,34.3126,34.3685,34.2967,34.3526,781300.0
2013-05-08 15:30:00,43.04,43.07,43.02,43.06,1310600.0,34.3605,34.3845,34.3446,34.3765,1310600.0
2013-05-09 09:30:00,43.08,43.26,43.04,43.22,914800.0,34.3925,34.5362,34.3605,34.5042,914800.0
2013-05-09 10:00:00,43.22,43.23,43.09,43.11,740600.0,34.5042,34.5122,34.4005,34.4164,740600.0
2013-05-09 10:30:00,43.12,43.2,43.11,43.15,621400.0,34.4244,34.4883,34.4164,34.4484,621400.0
2013-05-09 11:00:00,43.15,43.22,43.14,43.22,175000.0,34.4484,34.5042,34.4404,34.5042,175000.0
2013-05-09 11:30:00,43.22,43.23,43.17,43.18,328000.0,34.5042,34.5122,34.4643,34.4723,328000.0
2013-05-09 12:00:00,43.18,43.2,43.15,43.16,184700.0,34.4723,34.4883,34.4484,34.4563,184700.0
2013-05-09 12:30:00,43.16,43.2,43.14,43.19,276500.0,34.4563,34.4883,34.4404,34.4803,276500.0
2013-05-09 13:00:00,43.19,43.22,43.18,43.2,445700.0,34.4803,34.5042,34.4723,34.4883,445700.0
2013-05-09 13:30:00,43.21,43.28,43.21,43.26,668000.0,34.4963,34.5521,34.4963,34.5362,668000.0
2013-05-09 14:00:00,43.27,43.3,43.23,43.28,355100.0,34.5442,34.5681,34.5122,34.5521,355100.0
2013-05-09 14:30:00,43.27,43.28,43.04,43.05,776800.0,34.5442,34.5521,34.3605,34.3685,776800.0
2013-05-09 15:00:00,43.05,43.14,42.98,43.11,691500.0,34.3685,34.4404,34.3126,34.4164,691500.0
2013-05-09 15:30:00,43.12,43.15,42.94,43.05,1492100.0,34.4244,34.4484,34.2807,34.3685,1492100.0
2013-05-10 09:30:00,43.13,43.21,43.0,43.14,1908200.0,34.4324,34.4963,34.3286,34.4404,1908200.0
2013-05-10 10:00:00,43.14,43.17,43.08,43.1,825700.0,34.4404,34.4643,34.3925,34.4084,825700.0
2013-05-10 10:30:00,43.09,43.09,42.96,43.05,642900.0,34.4005,34.4005,34.2967,34.3685,642900.0
2013-05-10 11:00:00,43.05,43.12,43.03,43.09,748400.0,34.3685,34.4244,34.3526,34.4005,748400.0
2013-05-10 11:30:00,43.1,43.14,42.93,42.93,479400.0,34.4084,34.4404,34.2727,34.2727,479400.0
2013-05-10 12:00:00,42.94,42.99,42.89,42.98,665200.0,34.2807,34.3206,34.2408,34.3126,665200.0
2013-05-10 12:30:00,42.98,43.01,42.96,42.98,434900.0,34.3126,34.3366,34.2967,34.3126,434900.0
2013-05-10 13:00:00,42.98,43.08,42.97,43.07,559100.0,34.3126,34.3925,34.3047,34.3845,559100.0
2013-05-10 13:30:00,43.07,43.08,43.0,43.0,226700.0,34.3845,34.3925,34.3286,34.3286,226700.0
2013-05-10 14:00:00,43.01,43.05,43.0,43.04,559700.0,34.3366,34.3685,34.3286,34.3605,559700.0
2013-05-10 14:30:00,43.04,43.07,43.01,43.03,503700.0,34.3605,34.3845,34.3366,34.3526,503700.0
2013-05-10 15:00:00,43.02,43.09,43.02,43.07,341800.0,34.3446,34.4005,34.3446,34.3845,341800.0
2013-05-10 15:30:00,43.06,43.18,43.05,43.17,1525200.0,34.3765,34.4723,34.3685,34.4643,1525200.0
2013-05-13 09:30:00,43.14,43.14,42.89,42.93,909900.0,34.4404,34.4404,34.2408,34.2727,909900.0
2013-05-13 10:00:00,42.94,43.13,42.9,43.02,549100.0,34.2807,34.4324,34.2488,34.3446,549100.0
2013-05-13 10:30:00,43.03,43.1,43.01,43.06,211500.0,34.3526,34.4084,34.3366,34.3765,211500.0
2013-05-13 11:00:00,43.06,43.09,43.01,43.05,360400.0,34.3765,34.4005,34.3366,34.3685,360400.0
2013-05-13 11:30:00,43.05,43.13,43.05,43.12,274800.0,34.3685,34.4324,34.3685,34.4244,274800.0
2013-05-13 12:00:00,43.12,43.16,43.09,43.1,202400.0,34.4244,34.4563,34.4005,34.4084,202400.0
2013-05-13 12:30:00,43.1,43.11,43.05,43.06,117400.0,34.4084,34.4164,34.3685,34.3765,117400.0
2013-05-13 13:00:00,43.07,43.09,43.04,43.05,105900.0,34.3845,34.4005,34.3605,34.3685,105900.0
2013-05-13 13:30:00,43.04,43.04,42.96,42.99,595700.0,34.3605,34.3605,34.2967,34.3206,595700.0
2013-05-13 14:00:00,42.98,43.04,42.96,43.02,251000.0,34.3126,34.3605,34.2967,34.3446,251000.0
2013-05-13 14:30:00,43.02,43.07,43.02,43.05,301800.0,34.3446,34.3845,34.3446,34.3685,301800.0
2013-05-13 15:00:00,43.05,43.07,42.97,43.01,628500.0,34.3685,34.3845,34.3047,34.3366,628500.0
2013-05-13 15:30:00,43.01,43.06,43.0,43.03,1094900.0,34.3366,34.3765,34.3286,34.3526,1094900.0
2013-05-14 09:30:00,43.16,43.18,43.04,43.15,815700.0,34.4563,34.4723,34.3605,34.4484,815700.0
2013-05-14 10:00:00,43.16,43.32,43.14,43.32,1589600.0,34.4563,34.5841,34.4404,34.5841,1589600.0
2013-05-14 10:30:00,43.31,43.36,43.3,43.36,873400.0,34.5761,34.616,34.5681,34.616,873400.0
2013-05-14 11:00:00,43.36,43.37,43.3,43.31,624000.0,34.616,34.624,34.5681,34.5761,624000.0
2013-05-14 11:30:00,43.32,43.41,43.31,43.41,872000.0,34.5841,34.6559,34.5761,34.6559,872000.0
2013-05-14 12:00:00,43.4,43.46,43.37,43.43,353200.0,34.6479,34.6958,34.624,34.6719,353200.0
2013-05-14 12:30:00,43.43,43.45,43.42,43.42,142100.0,34.6719,34.6879,34.6639,34.6639,142100.0
2013-05-14 13:00:00,43.42,43.45,43.42,43.45,269400.0,34.6639,34.6879,34.6639,34.6879,269400.0
2013-05-14 13:30:00,43.46,43.47,43.4,43.43,428700.0,34.6958,34.7038,34.6479,34.6719,428700.0
2013-05-14 14:00:00,43.42,43.46,43.39,43.43,597400.0,34.6639,34.6958,34.64,34.6719,597400.0
2013-05-14 14:30:00,43.43,43.48,43.41,43.41,202700.0,34.6719,34.7118,34.6559,34.6559,202700.0
2013-05-14 15:00:00,43.42,43.49,43.41,43.47,529300.0,34.6639,34.7198,34.6559,34.7038,529300.0
2013-05-14 15:30:00,43.46,43.55,43.46,43.55,2278400.0,34.6958,34.7677,34.6958,34.7677,2278400.0
2013-05-15 09:30:00,43.35,43.41,43.29,43.4,2415900.0,34.608,34.6559,34.5601,34.6479,2415900.0
2013-05-15 10:00:00,43.4,43.45,43.34,43.34,1102700.0,34.6479,34.6879,34.6,34.6,1102700.0
2013-05-15 10:30:00,43.35,43.45,43.34,43.44,489100.0,34.608,34.6879,34.6,34.6799,489100.0
2013-05-15 11:00:00,43.45,43.57,43.45,43.54,1045700.0,34.6879,34.7837,34.6879,34.7597,1045700.0
2013-05-15 11:30:00,43.54,43.65,43.53,43.65,718300.0,34.7597,34.8475,34.7517,34.8475,718300.0
2013-05-15 12:00:00,43.64,43.71,43.62,43.68,671900.0,34.8395,34.8954,34.8236,34.8715,671900.0
2013-05-15 12:30:00,43.68,43.74,43.68,43.72,1749100.0,34.8715,34.9194,34.8715,34.9034,1749100.0
2013-05-15 13:00:00,43.72,43.72,43.67,43.69,247200.0,34.9034,34.9034,34.8635,34.8795,247200.0
2013-05-15 13:30:00,43.69,43.71,43.64,43.65,517500.0,34.8795,34.8954,34.8395,34.8475,517500.0
2013-05-15 14:00:00,43.64,43.66,43.58,43.64,274700.0,34.8395,34.8555,34.7916,34.8395,274700.0
2013-05-15 14:30:00,43.64,43.66,43.54,43.61,1002200.0,34.8395,34.8555,34.7597,34.8156,1002200.0
2013-05-15 15:00:00,43.61,43.68,43.56,43.64,776500.0,34.8156,34.8715,34.7757,34.8395,776500.0
2013-05-15 15:30:00,43.64,43.74,43.64,43.72,746300.0,34.8395,34.9194,34.8395,34.9034,746300.0
2013-05-16 09:30:00,43.55,43.72,43.55,43.7,1226300.0,34.7677,34.9034,34.7677,34.8874,1226300.0
2013-05-16 10:00:00,43.7,43.7,43.52,43.62,1529600.0,34.8874,34.8874,34.7437,34.8236,1529600.0
2013-05-16 10:30:00,43.63,43.75,43.61,43.69,1613000.0,34.8316,34.9274,34.8156,34.8795,1613000.0
2013-05-16 11:00:00,43.7,43.79,43.7,43.74,958100.0,34.8874,34.9593,34.8874,34.9194,958100.0
2013-05-16 11:30:00,43.75,43.8,43.74,43.75,396400.0,34.9274,34.9673,34.9194,34.9274,396400.0
2013-05-16 12:00:00,43.75,43.78,43.71,43.72,348700.0,34.9274,34.9513,34.8954,34.9034,348700.0
2013-05-16 12:30:00,43.73,43.73,43.65,43.69,509500.0,34.9114,34.9114,34.8475,34.8795,509500.0
2013-05-16 13:00:00,43.68,43.69,43.65,43.67,365200.0,34.8715,34.8795,34.8475,34.8635,365200.0
2013-05-16 13:30:00,43.67,43.7,43.66,43.67,325800.0,34.8635,34.8874,34.8555,34.8635,325800.0
2013-05-16 14:00:00,43.67,43.77,43.67,43.73,385700.0,34.8635,34.9433,34.8635,34.9114,385700.0
2013-05-16 14:30:00,43.73,43.74,43.63,43.63,408800.0,34.9114,34.9194,34.8316,34.8316,408800.0
2013-05-16 15:00:00,43.63,43.67,43.54,43.56,762600.0,34.8316,34.8635,34.7597,34.7757,762600.0
2013-05-16 15:30:00,43.57,43.57,43.44,43.52,2801200.0,34.7837,34.7837,34.6799,34.7437,2801200.0
2013-05-17 09:30:00,43.7,43.94,43.68,43.93,1866400.0,34.8874,35.079,34.8715,35.0711,1866400.0
2013-05-17 10:00:00,43.94,44.04,43.91,43.96,3454800.0,35.079,35.1589,35.0551,35.095,3454800.0
2013-05-17 10:30:00,43.97,44.0,43.91,43.92,769100.0,35.103,35.1269,35.0551,35.0631,769100.0
2013-05-17 11:00:00,43.93,43.96,43.88,43.94,696400.0,35.0711,35.095,35.0311,35.079,696400.0
2013-05-17 11:30:00,43.94,43.99,43.93,43.98,314200.0,35.079,35.119,35.0711,35.111,314200.0
2013-05-17 12:00:00,43.98,44.01,43.94,44.01,251400.0,35.111,35.1349,35.079,35.1349,251400.0
2013-05-17 12:30:00,44.02,44.03,43.96,43.98,288200.0,35.1429,35.1509,35.095,35.111,288200.0
2013-05-17 13:00:00,43.98,44.0,43.96,43.99,337300.0,35.111,35.1269,35.095,35.119,337300.0
2013-05-17 13:30:00,44.0,44.0,43.94,43.95,221900.0,35.1269,35.1269,35.079,35.087,221900.0
2013-05-17 14:00:00,43.95,44.01,43.93,44.0,451100.0,35.087,35.1349,35.0711,35.1269,451100.0
2013-05-17 14:30:00,44.0,44.08,44.0,44.07,570400.0,35.1269,35.1908,35.1269,35.1828,570400.0
2013-05-17 15:00:00,44.08,44.16,44.07,44.15,780600.0,35.1908,35.2547,35.1828,35.2467,780600.0
2013-05-17 15:30:00,44.16,44.18,44.1,44.17,3429400.0,35.2547,35.2706,35.2068,35.2627,3429400.0
2013-05-20 09:30:00,44.04,44.25,44.04,44.21,2698200.0,35.1589,35.3265,35.1589,35.2946,2698200.0
2013-05-20 10:00:00,44.21,44.26,44.19,44.2,1630500.0,35.2946,35.3345,35.2786,35.2866,1630500.0
2013-05-20 10:30:00,44.19,44.27,44.18,44.24,902200.0,35.2786,35.3425,35.2706,35.3185,902200.0
2013-05-20 11:00:00,44.25,44.33,44.24,44.32,870300.0,35.3265,35.3904,35.3185,35.3824,870300.0
2013-05-20 11:30:00,44.32,44.42,44.32,44.41,770900.0,35.3824,35.4622,35.3824,35.4543,770900.0
2013-05-20 12:00:00,44.41,44.44,44.35,44.36,479000.0,35.4543,35.4782,35.4064,35.4143,479000.0
2013-05-20 12:30:00,44.36,44.39,44.31,44.37,868600.0,35.4143,35.4383,35.3744,35.4223,868600.0
2013-05-20 13:00:00,44.37,44.38,44.27,44.3,553400.0,35.4223,35.4303,35.3425,35.3664,553400.0
2013-05-20 13:30:00,44.3,44.34,44.23,44.32,618600.0,35.3664,35.3984,35.3106,35.3824,618600.0
2013-05-20 14:00:00,44.32,44.35,44.24,44.34,897100.0,35.3824,35.4064,35.3185,35.3984,897100.0
2013-05-20 14:30:00,44.34,44.35,44.28,44.3,614700.0,35.3984,35.4064,35.3505,35.3664,614700.0
2013-05-20 15:00:00,44.31,44.35,44.29,44.33,712000.0,35.3744,35.4064,35.3585,35.3904,712000.0
2013-05-20 15:30:00,44.33,44.35,44.27,44.31,2308700.0,35.3904,35.4064,35.3425,35.3744,2308700.0
2013-05-21 09:30:00,44.31,44.52,44.31,44.46,1099700.0,35.3744,35.5421,35.3744,35.4942,1099700.0
2013-05-21 10:00:00,44.46,44.48,44.31,44.33,1345100.0,35.4942,35.5101,35.3744,35.3904,1345100.0
2013-05-21 10:30:00,44.33,44.34,44.23,44.26,752000.0,35.3904,35.3984,35.3106,35.3345,752000.0
2013-05-21 11:00:00,44.26,44.32,44.24,44.29,616100.0,35.3345,35.3824,35.3185,35.3585,616100.0
2013-05-21 11:30:00,44.28,44.38,44.28,44.35,380000.0,35.3505,35.4303,35.3505,35.4064,380000.0
2013-05-21 12:00:00,44.35,44.4,44.35,44.39,327900.0,35.4064,35.4463,35.4064,35.4383,327900.0
2013-05-21 12:30:00,44.39,44.42,44.36,44.4,301500.0,35.4383,35.4622,35.4143,35.4463,301500.0
2013-05-21 13:00:00,44.4,44.49,44.39,44.46,905200.0,35.4463,35.5181,35.4383,35.4942,905200.0
2013-05-21 13:30:00,44.46,44.5,44.46,44.49,367300.0,35.4942,35.5261,35.4942,35.5181,367300.0
2013-05-21 14:00:00,44.48,44.55,44.47,44.49,1379200.0,35.5101,35.566,35.5022,35.5181,1379200.0
2013-05-21 14:30:00,44.48,44.5,44.43,44.47,772300.0,35.5101,35.5261,35.4702,35.5022,772300.0
2013-05-21 15:00:00,44.47,44.48,44.39,44.39,752400.0,35.5022,35.5101,35.4383,35.4383,752400.0
2013-05-21 15:30:00,44.4,44.44,44.34,44.35,1480300.0,35.4463,35.4782,35.3984,35.4064,1480300.0
2013-05-22 09:30:00,44.43,44.44,44.31,44.39,857200.0,35.4702,35.4782,35.3744,35.4383,857200.0
2013-05-22 10:00:00,44.39,44.7,44.39,44.68,1509800.0,35.4383,35.6858,35.4383,35.6698,1509800.0
2013-05-22 10:30:00,44.67,44.7,44.38,44.42,1829100.0,35.6618,35.6858,35.4303,35.4622,1829100.0
2013-05-22 11:00:00,44.42,44.54,44.4,44.54,964900.0,35.4622,35.558,35.4463,35.558,964900.0
2013-05-22 11:30:00,44.54,44.61,44.49,44.53,1105000.0,35.558,35.6139,35.5181,35.5501,1105000.0
2013-05-22 12:00:00,44.53,44.57,44.47,44.48,573800.0,35.5501,35.582,35.5022,35.5101,573800.0
2013-05-22 12:30:00,44.49,44.53,44.42,44.53,390400.0,35.5181,35.5501,35.4622,35.5501,390400.0
2013-05-22 13:00:00,44.54,44.54,44.35,44.36,465900.0,35.558,35.558,35.4064,35.4143,465900.0
2013-05-22 13:30:00,44.36,44.38,44.21,44.33,1180600.0,35.4143,35.4303,35.2946,35.3904,1180600.0
2013-05-22 14:00:00,44.33,44.4,44.07,44.15,2401200.0,35.3904,35.4463,35.1828,35.2467,2401200.0
2013-05-22 14:30:00,44.15,44.18,44.02,44.14,1169500.0,35.2467,35.2706,35.1429,35.2387,1169500.0
2013-05-22 15:00:00,44.13,44.13,43.84,43.86,1897500.0,35.2307,35.2307,34.9992,35.0152,1897500.0
2013-05-22 15:30:00,43.85,43.98,43.82,43.97,1910800.0,35.0072,35.111,34.9832,35.103,1910800.0
2013-05-23 09:30:00,43.43,43.72,43.43,43.62,1508900.0,34.6719,34.9034,34.6719,34.8236,1508900.0
2013-05-23 10:00:00,43.62,43.77,43.55,43.66,1397400.0,34.8236,34.9433,34.7677,34.8555,1397400.0
2013-05-23 10:30:00,43.66,43.7,43.57,43.62,770900.0,34.8555,34.8874,34.7837,34.8236,770900.0
2013-05-23 11:00:00,43.62,43.82,43.62,43.77,1061900.0,34.8236,34.9832,34.8236,34.9433,1061900.0
2013-05-23 11:30:00,43.76,43.84,43.75,43.82,654000.0,34.9353,34.9992,34.9274,34.9832,654000.0
2013-05-23 12:00:00,43.82,43.95,43.82,43.84,470400.0,34.9832,35.087,34.9832,34.9992,470400.0
2013-05-23 12:30:00,43.84,43.86,43.75,43.82,456100.0,34.9992,35.0152,34.9274,34.9832,456100.0
2013-05-23 13:00:00,43.82,43.83,43.7,43.73,488600.0,34.9832,34.9912,34.8874,34.9114,488600.0
2013-05-23 13:30:00,43.73,43.84,43.69,43.84,333700.0,34.9114,34.9992,34.8795,34.9992,333700.0
2013-05-23 14:00:00,43.83,43.91,43.79,43.86,666200.0,34.9912,35.0551,34.9593,35.0152,666200.0
2013-05-23 14:30:00,43.86,43.94,43.79,43.88,516300.0,35.0152,35.079,34.9593,35.0311,516300.0
2013-05-23 15:00:00,43.88,43.91,43.8,43.84,693800.0,35.0311,35.0551,34.9673,34.9992,693800.0
2013-05-23 15:30:00,43.84,43.89,43.78,43.83,1292600.0,34.9992,35.0391,34.9513,34.9912,1292600.0
2013-05-24 09:30:00,43.58,43.67,43.49,43.5,730400.0,34.7916,34.8635,34.7198,34.7278,730400.0
2013-05-24 10:00:00,43.5,43.5,43.38,43.46,888800.0,34.7278,34.7278,34.632,34.6958,888800.0
2013-05-24 10:30:00,43.46,43.57,43.46,43.55,566500.0,34.6958,34.7837,34.6958,34.7677,566500.0
2013-05-24 11:00:00,43.54,43.57,43.48,43.5,452000.0,34.7597,34.7837,34.7118,34.7278,452000.0
2013-05-24 11:30:00,43.5,43.61,43.48,43.6,381100.0,34.7278,34.8156,34.7118,34.8076,381100.0
2013-05-24 12:00:00,43.6,43.65,43.58,43.64,397000.0,34.8076,34.8475,34.7916,34.8395,397000.0
2013-05-24 12:30:00,43.64,43.64,43.56,43.6,255300.0,34.8395,34.8395,34.7757,34.8076,255300.0
2013-05-24 13:00:00,43.6,43.72,43.6,43.71,339600.0,34.8076,34.9034,34.8076,34.8954,339600.0
2013-05-24 13:30:00,43.72,43.72,43.66,43.7,434700.0,34.9034,34.9034,34.8555,34.8874,434700.0
2013-05-24 14:00:00,43.7,43.78,43.67,43.74,394300.0,34.8874,34.9513,34.8635,34.9194,394300.0
2013-05-24 14:30:00,43.73,43.74,43.68,43.72,619100.0,34.9114,34.9194,34.8715,34.9034,619100.0
2013-05-24 15:00:00,43.71,43.75,43.67,43.69,1011100.0,34.8954,34.9274,34.8635,34.8795,1011100.0
2013-05-24 15:30:00,43.69,43.73,43.62,43.72,2183900.0,34.8795,34.9114,34.8236,34.9034,2183900.0
2013-05-28 09:30:00,44.25,44.28,44.06,44.28,892300.0,35.3265,35.3505,35.1748,35.3505,892300.0
2013-05-28 10:00:00,44.29,44.33,44.22,44.32,630900.0,35.3585,35.3904,35.3026,35.3824,630900.0
2013-05-28 10:30:00,44.3,44.35,44.28,44.32,4308200.0,35.3664,35.4064,35.3505,35.3824,4308200.0
2013-05-28 11:00:00,44.32,44.32,44.19,44.27,1140100.0,35.3824,35.3824,35.2786,35.3425,1140100.0
2013-05-28 11:30:00,44.27,44.27,44.1,44.1,887600.0,35.3425,35.3425,35.2068,35.2068,887600.0
2013-05-28 12:00:00,44.09,44.16,44.08,44.13,243300.0,35.1988,35.2547,35.1908,35.2307,243300.0
2013-05-28 12:30:00,44.12,44.19,44.09,44.16,254900.0,35.2227,35.2786,35.1988,35.2547,254900.0
2013-05-28 13:00:00,44.15,44.21,44.1,44.11,414300.0,35.2467,35.2946,35.2068,35.2148,414300.0
2013-05-28 13:30:00,44.12,44.13,43.98,44.0,562500.0,35.2227,35.2307,35.111,35.1269,562500.0
2013-05-28 14:00:00,43.99,44.0,43.9,43.93,498700.0,35.119,35.1269,35.0471,35.0711,498700.0
2013-05-28 14:30:00,43.93,43.98,43.86,43.94,721900.0,35.0711,35.111,35.0152,35.079,721900.0
2013-05-28 15:00:00,43.94,44.0,43.9,43.95,1301300.0,35.079,35.1269,35.0471,35.087,1301300.0
2013-05-28 15:30:00,43.95,44.05,43.94,43.95,1600600.0,35.087,35.1669,35.079,35.087,1600600.0
2013-05-29 09:30:00,43.72,43.75,43.55,43.69,1039500.0,34.9034,34.9274,34.7677,34.8795,1039500.0
2013-05-29 10:00:00,43.69,43.88,43.66,43.71,1045600.0,34.8795,35.0311,34.8555,34.8954,1045600.0
2013-05-29 10:30:00,43.7,43.71,43.58,43.59,839700.0,34.8874,34.8954,34.7916,34.7996,839700.0
2013-05-29 11:00:00,43.59,43.7,43.56,43.67,704800.0,34.7996,34.8874,34.7757,34.8635,704800.0
2013-05-29 11:30:00,43.68,43.75,43.64,43.72,537400.0,34.8715,34.9274,34.8395,34.9034,537400.0
2013-05-29 12:00:00,43.72,43.75,43.66,43.69,348400.0,34.9034,34.9274,34.8555,34.8795,348400.0
2013-05-29 12:30:00,43.69,43.71,43.57,43.61,504100.0,34.8795,34.8954,34.7837,34.8156,504100.0
2013-05-29 13:00:00,43.61,43.69,43.56,43.69,665000.0,34.8156,34.8795,34.7757,34.8795,665000.0
2013-05-29 13:30:00,43.69,43.87,43.65,43.84,422100.0,34.8795,35.0232,34.8475,34.9992,422100.0
2013-05-29 14:00:00,43.85,43.89,43.8,43.83,622000.0,35.0072,35.0391,34.9673,34.9912,622000.0
2013-05-29 14:30:00,43.83,43.86,43.75,43.75,433000.0,34.9912,35.0152,34.9274,34.9274,433000.0
2013-05-29 15:00:00,43.76,43.8,43.74,43.8,552500.0,34.9353,34.9673,34.9194,34.9673,552500.0
2013-05-29 15:30:00,43.8,43.82,43.67,43.71,1288100.0,34.9673,34.9832,34.8635,34.8954,1288100.0
2013-05-30 09:30:00,43.8,44.05,43.71,44.0,1500000.0,34.9673,35.1669,34.8954,35.1269,1500000.0
2013-05-30 10:00:00,44.0,44.07,43.94,43.96,761500.0,35.1269,35.1828,35.079,35.095,761500.0
2013-05-30 10:30:00,43.96,44.07,43.96,44.05,445100.0,35.095,35.1828,35.095,35.1669,445100.0
2013-05-30 11:00:00,44.05,44.06,43.94,44.0,361400.0,35.1669,35.1748,35.079,35.1269,361400.0
2013-05-30 11:30:00,44.0,44.02,43.99,44.01,259900.0,35.1269,35.1429,35.119,35.1349,259900.0
2013-05-30 12:00:00,44.01,44.06,43.95,43.98,396300.0,35.1349,35.1748,35.087,35.111,396300.0
2013-05-30 12:30:00,43.98,44.01,43.94,44.01,460300.0,35.111,35.1349,35.079,35.1349,460300.0
2013-05-30 13:00:00,44.01,44.02,43.96,44.02,149100.0,35.1349,35.1429,35.095,35.1429,149100.0
2013-05-30 13:30:00,44.02,44.1,44.01,44.08,524600.0,35.1429,35.2068,35.1349,35.1908,524600.0
2013-05-30 14:00:00,44.09,44.13,44.04,44.13,455400.0,35.1988,35.2307,35.1589,35.2307,455400.0
2013-05-30 14:30:00,44.14,44.16,44.09,44.13,387600.0,35.2387,35.2547,35.1988,35.2307,387600.0
2013-05-30 15:00:00,44.13,44.14,44.07,44.07,317100.0,35.2307,35.2387,35.1828,35.1828,317100.0
2013-05-30 15:30:00,44.07,44.09,43.93,43.94,1146000.0,35.1828,35.1988,35.0711,35.079,1146000.0
2013-05-31 09:30:00,43.84,44.03,43.7,43.97,1790900.0,34.9992,35.1509,34.8874,35.103,1790900.0
2013-05-31 10:00:00,43.98,44.01,43.85,43.95,709400.0,35.111,35.1349,35.0072,35.087,709400.0
2013-05-31 10:30:00,43.95,44.07,43.94,44.03,1058200.0,35.087,35.1828,35.079,35.1509,1058200.0
2013-05-31 11:00:00,44.03,44.27,44.02,44.19,1239500.0,35.1509,35.3425,35.1429,35.2786,1239500.0
2013-05-31 11:30:00,44.19,44.23,44.16,44.18,411400.0,35.2786,35.3106,35.2547,35.2706,411400.0
2013-05-31 12:00:00,44.18,44.18,44.04,44.12,541200.0,35.2706,35.2706,35.1589,35.2227,541200.0
2013-05-31 12:30:00,44.12,44.16,44.1,44.12,318500.0,35.2227,35.2547,35.2068,35.2227,318500.0
2013-05-31 13:00:00,44.12,44.17,44.12,44.13,530200.0,35.2227,35.2627,35.2227,35.2307,530200.0
2013-05-31 13:30:00,44.13,44.14,44.04,44.07,258500.0,35.2307,35.2387,35.1589,35.1828,258500.0
2013-05-31 14:00:00,44.08,44.08,43.97,43.98,520600.0,35.1908,35.1908,35.103,35.111,520600.0
2013-05-31 14:30:00,43.98,43.98,43.8,43.82,587200.0,35.111,35.111,34.9673,34.9832,587200.0
2013-05-31 15:00:00,43.82,43.92,43.79,43.84,452700.0,34.9832,35.0631,34.9593,34.9992,452700.0
2013-05-31 15:30:00,43.84,43.85,43.52,43.52,2278200.0,34.9992,35.0072,34.7437,34.7437,2278200.0
2013-06-03 09:30:00,43.71,43.77,43.58,43.65,1041900.0,34.8954,34.9433,34.7916,34.8475,1041900.0
2013-06-03 10:00:00,43.66,43.8,43.51,43.54,7784000.0,34.8555,34.9673,34.7358,34.7597,7784000.0
2013-06-03 10:30:00,43.54,43.57,43.31,43.41,4424800.0,34.7597,34.7837,34.5761,34.6559,4424800.0
2013-06-03 11:00:00,43.41,43.47,43.23,43.28,1778800.0,34.6559,34.7038,34.5122,34.5521,1778800.0
2013-06-03 11:30:00,43.28,43.43,43.23,43.41,1229500.0,34.5521,34.6719,34.5122,34.6559,1229500.0
2013-06-03 12:00:00,43.41,43.44,43.33,43.38,463700.0,34.6559,34.6799,34.5921,34.632,463700.0
2013-06-03 12:30:00,43.38,43.45,43.32,43.41,476500.0,34.632,34.6879,34.5841,34.6559,476500.0
2013-06-03 13:00:00,43.42,43.46,43.38,43.41,516800.0,34.6639,34.6958,34.632,34.6559,516800.0
2013-06-03 13:30:00,43.41,43.47,43.37,43.43,689200.0,34.6559,34.7038,34.624,34.6719,689200.0
2013-06-03 14:00:00,43.42,43.55,43.39,43.47,740900.0,34.6639,34.7677,34.64,34.7038,740900.0
2013-06-03 14:30:00,43.47,43.6,43.42,43.56,700600.0,34.7038,34.8076,34.6639,34.7757,700600.0
2013-06-03 15:00:00,43.57,43.65,43.55,43.64,937400.0,34.7837,34.8475,34.7677,34.8395,937400.0
2013-06-03 15:30:00,43.64,43.76,43.6,43.73,3447700.0,34.8395,34.9353,34.8076,34.9114,3447700.0
2013-06-04 09:30:00,43.74,43.97,43.65,43.74,1576500.0,34.9194,35.103,34.8475,34.9194,1576500.0
2013-06-04 10:00:00,43.75,43.8,43.67,43.77,647200.0,34.9274,34.9673,34.8635,34.9433,647200.0
2013-06-04 10:30:00,43.77,43.84,43.59,43.61,1413800.0,34.9433,34.9992,34.7996,34.8156,1413800.0
2013-06-04 11:00:00,43.61,43.63,43.55,43.62,564800.0,34.8156,34.8316,34.7677,34.8236,564800.0
2013-06-04 11:30:00,43.61,43.66,43.53,43.63,519300.0,34.8156,34.8555,34.7517,34.8316,519300.0
2013-06-04 12:00:00,43.62,43.64,43.47,43.47,444800.0,34.8236,34.8395,34.7038,34.7038,444800.0
2013-06-04 12:30:00,43.47,43.52,43.44,43.48,683700.0,34.7038,34.7437,34.6799,34.7118,683700.0
2013-06-04 13:00:00,43.48,43.54,43.34,43.37,682000.0,34.7118,34.7597,34.6,34.624,682000.0
2013-06-04 13:30:00,43.37,43.4,43.28,43.35,465000.0,34.624,34.6479,34.5521,34.608,465000.0
2013-06-04 14:00:00,43.34,43.36,43.2,43.29,1237800.0,34.6,34.616,34.4883,34.5601,1237800.0
2013-06-04 14:30:00,43.29,43.45,43.29,43.36,867000.0,34.5601,34.6879,34.5601,34.616,867000.0
2013-06-04 15:00:00,43.36,43.42,43.31,43.36,1138600.0,34.616,34.6639,34.5761,34.616,1138600.0
2013-06-04 15:30:00,43.37,43.57,43.36,43.46,1723100.0,34.624,34.7837,34.616,34.6958,1723100.0
2013-06-05 09:30:00,43.33,43.38,43.15,43.18,888300.0,34.5921,34.632,34.4484,34.4723,888300.0
2013-06-05 10:00:00,43.18,43.28,43.0,43.18,1956800.0,34.4723,34.5521,34.3286,34.4723,1956800.0
2013-06-05 10:30:00,43.18,43.18,43.01,43.04,660800.0,34.4723,34.4723,34.3366,34.3605,660800.0
2013-06-05 11:00:00,43.03,43.04,42.93,42.98,662000.0,34.3526,34.3605,34.2727,34.3126,662000.0
2013-06-05 11:30:00,42.97,43.04,42.87,42.9,451900.0,34.3047,34.3605,34.2248,34.2488,451900.0
2013-06-05 12:00:00,42.9,42.93,42.83,42.9,547900.0,34.2488,34.2727,34.1929,34.2488,547900.0
2013-06-05 12:30:00,42.9,42.91,42.75,42.79,946600.0,34.2488,34.2568,34.129,34.161,946600.0
2013-06-05 13:00:00,42.79,42.9,42.76,42.88,581000.0,34.161,34.2488,34.137,34.2328,581000.0
2013-06-05 13:30:00,42.89,42.96,42.83,42.85,1114000.0,34.2408,34.2967,34.1929,34.2089,1114000.0
2013-06-05 14:00:00,42.85,42.89,42.69,42.7,535600.0,34.2089,34.2408,34.0811,34.0891,535600.0
2013-06-05 14:30:00,42.71,42.9,42.66,42.83,563400.0,34.0971,34.2488,34.0572,34.1929,563400.0
2013-06-05 15:00:00,42.83,42.87,42.72,42.85,1006800.0,34.1929,34.2248,34.1051,34.2089,1006800.0
2013-06-05 15:30:00,42.85,42.92,42.71,42.73,2298000.0,34.2089,34.2647,34.0971,34.1131,2298000.0
2013-06-06 09:30:00,42.77,42.86,42.58,42.86,1247800.0,34.145,34.2168,33.9933,34.2168,1247800.0
2013-06-06 10:00:00,42.87,42.94,42.71,42.79,863300.0,34.2248,34.2807,34.0971,34.161,863300.0
2013-06-06 10:30:00,42.8,42.89,42.72,42.88,468900.0,34.1689,34.2408,34.1051,34.2328,468900.0
2013-06-06 11:00:00,42.88,42.88,42.8,42.83,399800.0,34.2328,34.2328,34.1689,34.1929,399800.0
2013-06-06 11:30:00,42.84,42.92,42.76,42.77,535000.0,34.2009,34.2647,34.137,34.145,535000.0
2013-06-06 12:00:00,42.77,42.77,42.55,42.62,1066900.0,34.145,34.145,33.9693,34.0252,1066900.0
2013-06-06 12:30:00,42.62,42.67,42.56,42.6,871200.0,34.0252,34.0652,33.9773,34.0093,871200.0
2013-06-06 13:00:00,42.6,42.81,42.6,42.72,1661900.0,34.0093,34.1769,34.0093,34.1051,1661900.0
2013-06-06 13:30:00,42.72,42.84,42.71,42.78,408100.0,34.1051,34.2009,34.0971,34.153,408100.0
2013-06-06 14:00:00,42.78,42.9,42.71,42.89,836800.0,34.153,34.2488,34.0971,34.2408,836800.0
2013-06-06 14:30:00,42.9,42.92,42.8,42.84,619900.0,34.2488,34.2647,34.1689,34.2009,619900.0
2013-06-06 15:00:00,42.85,42.93,42.8,42.92,919800.0,34.2089,34.2727,34.1689,34.2647,919800.0
2013-06-06 15:30:00,42.91,43.02,42.91,43.02,1920500.0,34.2568,34.3446,34.2568,34.3446,1920500.0
2013-06-07 09:30:00,43.34,43.39,43.17,43.39,1246000.0,34.6,34.64,34.4643,34.64,1246000.0
2013-06-07 10:00:00,43.39,43.69,43.39,43.66,1857200.0,34.64,34.8795,34.64,34.8555,1857200.0
2013-06-07 10:30:00,43.66,43.68,43.6,43.64,451900.0,34.8555,34.8715,34.8076,34.8395,451900.0
2013-06-07 11:00:00,43.64,43.76,43.64,43.74,435300.0,34.8395,34.9353,34.8395,34.9194,435300.0
2013-06-07 11:30:00,43.74,43.79,43.68,43.72,511600.0,34.9194,34.9593,34.8715,34.9034,511600.0
2013-06-07 12:00:00,43.72,43.73,43.65,43.71,476700.0,34.9034,34.9114,34.8475,34.8954,476700.0
2013-06-07 12:30:00,43.7,43.72,43.63,43.69,369600.0,34.8874,34.9034,34.8316,34.8795,369600.0
2013-06-07 13:00:00,43.69,43.71,43.62,43.65,315600.0,34.8795,34.8954,34.8236,34.8475,315600.0
2013-06-07 13:30:00,43.65,43.69,43.6,43.65,923400.0,34.8475,34.8795,34.8076,34.8475,923400.0
2013-06-07 14:00:00,43.65,43.68,43.5,43.58,1383400.0,34.8475,34.8715,34.7278,34.7916,1383400.0
2013-06-07 14:30:00,43.58,43.69,43.53,43.66,709100.0,34.7916,34.8795,34.7517,34.8555,709100.0
2013-06-07 15:00:00,43.66,43.71,43.61,43.67,857500.0,34.8555,34.8954,34.8156,34.8635,857500.0
2013-06-07 15:30:00,43.68,43.82,43.67,43.78,2528300.0,34.8715,34.9832,34.8635,34.9513,2528300.0
2013-06-10 09:30:00,43.91,43.94,43.59,43.63,1367900.0,35.0551,35.079,34.7996,34.8316,1367900.0
2013-06-10 10:00:00,43.64,43.67,43.52,43.66,1136100.0,34.8395,34.8635,34.7437,34.8555,1136100.0
2013-06-10 10:30:00,43.67,43.71,43.61,43.64,713900.0,34.8635,34.8954,34.8156,34.8395,713900.0
2013-06-10 11:00:00,43.65,43.77,43.64,43.72,816800.0,34.8475,34.9433,34.8395,34.9034,816800.0
2013-06-10 11:30:00,43.71,43.77,43.66,43.72,594600.0,34.8954,34.9433,34.8555,34.9034,594600.0
2013-06-10 12:00:00,43.72,43.8,43.71,43.74,666700.0,34.9034,34.9673,34.8954,34.9194,666700.0
2013-06-10 12:30:00,43.75,43.75,43.63,43.66,544600.0,34.9274,34.9274,34.8316,34.8555,544600.0
2013-06-10 13:00:00,43.65,43.68,43.62,43.66,572700.0,34.8475,34.8715,34.8236,34.8555,572700.0
2013-06-10 13:30:00,43.66,43.66,43.58,43.64,472900.0,34.8555,34.8555,34.7916,34.8395,472900.0
2013-06-10 14:00:00,43.63,43.65,43.57,43.61,402600.0,34.8316,34.8475,34.7837,34.8156,402600.0
2013-06-10 14:30:00,43.61,43.68,43.55,43.67,420800.0,34.8156,34.8715,34.7677,34.8635,420800.0
2013-06-10 15:00:00,43.66,43.68,43.61,43.66,261800.0,34.8555,34.8715,34.8156,34.8555,261800.0
2013-06-10 15:30:00,43.66,43.72,43.59,43.65,1255900.0,34.8555,34.9034,34.7996,34.8475,1255900.0
2013-06-11 09:30:00,43.23,43.34,43.11,43.3,1460900.0,34.5122,34.6,34.4164,34.5681,1460900.0
2013-06-11 10:00:00,43.3,43.37,43.19,43.33,1111700.0,34.5681,34.624,34.4803,34.5921,1111700.0
2013-06-11 10:30:00,43.33,43.48,43.32,43.43,1068700.0,34.5921,34.7118,34.5841,34.6719,1068700.0
2013-06-11 11:00:00,43.43,43.57,43.38,43.57,411300.0,34.6719,34.7837,34.632,34.7837,411300.0
2013-06-11 11:30:00,43.57,43.63,43.5,43.54,604000.0,34.7837,34.8316,34.7278,34.7597,604000.0
2013-06-11 12:00:00,43.55,43.59,43.49,43.52,150700.0,34.7677,34.7996,34.7198,34.7437,150700.0
2013-06-11 12:30:00,43.53,43.57,43.5,43.52,424500.0,34.7517,34.7837,34.7278,34.7437,424500.0
2013-06-11 13:00:00,43.51,43.54,43.41,43.42,397500.0,34.7358,34.7597,34.6559,34.6639,397500.0
2013-06-11 13:30:00,43.42,43.43,43.26,43.26,504600.0,34.6639,34.6719,34.5362,34.5362,504600.0
2013-06-11 14:00:00,43.26,43.42,43.24,43.41,360900.0,34.5362,34.6639,34.5202,34.6559,360900.0
2013-06-11 14:30:00,43.42,43.46,43.33,43.45,599000.0,34.6639,34.6958,34.5921,34.6879,599000.0
2013-06-11 15:00:00,43.46,43.48,43.36,43.37,607500.0,34.6958,34.7118,34.616,34.624,607500.0
2013-06-11 15:30:00,43.37,43.39,43.25,43.26,1941400.0,34.624,34.64,34.5282,34.5362,1941400.0
2013-06-12 09:30:00,43.59,43.62,43.39,43.4,1570800.0,34.7996,34.8236,34.64,34.6479,1570800.0
2013-06-12 10:00:00,43.4,43.41,43.27,43.4,796600.0,34.6479,34.6559,34.5442,34.6479,796600.0
2013-06-12 10:30:00,43.4,43.43,43.21,43.23,619900.0,34.6479,34.6719,34.4963,34.5122,619900.0
2013-06-12 11:00:00,43.24,43.3,43.18,43.24,840000.0,34.5202,34.5681,34.4723,34.5202,840000.0
2013-06-12 11:30:00,43.24,43.27,43.02,43.06,752000.0,34.5202,34.5442,34.3446,34.3765,752000.0
2013-06-12 12:00:00,43.06,43.11,42.99,43.05,1131400.0,34.3765,34.4164,34.3206,34.3685,1131400.0
2013-06-12 12:30:00,43.05,43.12,42.98,43.1,433600.0,34.3685,34.4244,34.3126,34.4084,433600.0
2013-06-12 13:00:00,43.11,43.19,43.08,43.12,392900.0,34.4164,34.4803,34.3925,34.4244,392900.0
2013-06-12 13:30:00,43.12,43.16,43.02,43.12,419200.0,34.4244,34.4563,34.3446,34.4244,419200.0
2013-06-12 14:00:00,43.12,43.12,42.95,43.01,692500.0,34.4244,34.4244,34.2887,34.3366,692500.0
2013-06-12 14:30:00,43.01,43.03,42.93,42.98,699200.0,34.3366,34.3526,34.2727,34.3126,699200.0
2013-06-12 15:00:00,42.99,43.0,42.89,42.99,776700.0,34.3206,34.3286,34.2408,34.3206,776700.0
2013-06-12 15:30:00,42.98,43.04,42.91,42.93,1678900.0,34.3126,34.3605,34.2568,34.2727,1678900.0
2013-06-13 09:30:00,42.92,43.06,42.83,43.04,1200300.0,34.2647,34.3765,34.1929,34.3605,1200300.0
2013-06-13 10:00:00,43.03,43.08,42.93,43.04,1137300.0,34.3526,34.3925,34.2727,34.3605,1137300.0
2013-06-13 10:30:00,43.04,43.17,43.04,43.13,843100.0,34.3605,34.4643,34.3605,34.4324,843100.0
2013-06-13 11:00:00,43.13,43.18,43.1,43.17,627900.0,34.4324,34.4723,34.4084,34.4643,627900.0
2013-06-13 11:30:00,43.18,43.19,43.11,43.16,499600.0,34.4723,34.4803,34.4164,34.4563,499600.0
2013-06-13 12:00:00,43.16,43.19,43.12,43.15,310800.0,34.4563,34.4803,34.4244,34.4484,310800.0
2013-06-13 12:30:00,43.16,43.33,43.16,43.33,480100.0,34.4563,34.5921,34.4563,34.5921,480100.0
2013-06-13 13:00:00,43.32,43.32,43.24,43.3,325600.0,34.5841,34.5841,34.5202,34.5681,325600.0
2013-06-13 13:30:00,43.3,43.32,43.25,43.29,230700.0,34.5681,34.5841,34.5282,34.5601,230700.0
2013-06-13 14:00:00,43.29,43.41,43.29,43.38,350500.0,34.5601,34.6559,34.5601,34.632,350500.0
2013-06-13 14:30:00,43.38,43.45,43.37,43.45,265900.0,34.632,34.6879,34.624,34.6879,265900.0
2013-06-13 15:00:00,43.45,43.54,43.45,43.51,1117900.0,34.6879,34.7597,34.6879,34.7358,1117900.0
2013-06-13 15:30:00,43.52,43.66,43.47,43.56,3388900.0,34.7437,34.8555,34.7038,34.7757,3388900.0
2013-06-14 09:30:00,43.55,43.69,43.39,43.69,810400.0,34.7677,34.8795,34.64,34.8795,810400.0
2013-06-14 10:00:00,43.69,43.76,43.63,43.66,744800.0,34.8795,34.9353,34.8316,34.8555,744800.0
2013-06-14 10:30:00,43.66,43.69,43.47,43.5,796000.0,34.8555,34.8795,34.7038,34.7278,796000.0
2013-06-14 11:00:00,43.49,43.56,43.45,43.52,791000.0,34.7198,34.7757,34.6879,34.7437,791000.0
2013-06-14 11:30:00,43.53,43.57,43.41,43.5,900500.0,34.7517,34.7837,34.6559,34.7278,900500.0
2013-06-14 12:00:00,43.5,43.51,43.43,43.46,414600.0,34.7278,34.7358,34.6719,34.6958,414600.0
2013-06-14 12:30:00,43.46,43.5,43.4,43.42,352900.0,34.6958,34.7278,34.6479,34.6639,352900.0
2013-06-14 13:00:00,43.41,43.42,43.27,43.31,461800.0,34.6559,34.6639,34.5442,34.5761,461800.0
2013-06-14 13:30:00,43.31,43.35,43.26,43.3,345200.0,34.5761,34.608,34.5362,34.5681,345200.0
2013-06-14 14:00:00,43.3,43.47,43.25,43.43,370400.0,34.5681,34.7038,34.5282,34.6719,370400.0
2013-06-14 14:30:00,43.42,43.45,43.32,43.33,241600.0,34.6639,34.6879,34.5841,34.5921,241600.0
2013-06-14 15:00:00,43.33,43.48,43.33,43.4,516700.0,34.5921,34.7118,34.5921,34.6479,516700.0
2013-06-14 15:30:00,43.4,43.44,43.3,43.34,939900.0,34.6479,34.6799,34.5681,34.6,939900.0
2013-06-17 09:30:00,43.58,43.76,43.58,43.7,1087400.0,34.7916,34.9353,34.7916,34.8874,1087400.0
2013-06-17 10:00:00,43.69,43.73,43.64,43.68,949100.0,34.8795,34.9114,34.8395,34.8715,949100.0
2013-06-17 10:30:00,43.68,43.74,43.6,43.73,376500.0,34.8715,34.9194,34.8076,34.9114,376500.0
2013-06-17 11:00:00,43.74,43.79,43.7,43.74,302600.0,34.9194,34.9593,34.8874,34.9194,302600.0
2013-06-17 11:30:00,43.74,43.76,43.68,43.73,324100.0,34.9194,34.9353,34.8715,34.9114,324100.0
2013-06-17 12:00:00,43.72,43.73,43.66,43.67,273500.0,34.9034,34.9114,34.8555,34.8635,273500.0
2013-06-17 12:30:00,43.67,43.78,43.67,43.7,485900.0,34.8635,34.9513,34.8635,34.8874,485900.0
2013-06-17 13:00:00,43.71,43.73,43.62,43.71,235900.0,34.8954,34.9114,34.8236,34.8954,235900.0
2013-06-17 13:30:00,43.71,43.77,43.71,43.74,182400.0,34.8954,34.9433,34.8954,34.9194,182400.0
2013-06-17 14:00:00,43.75,43.76,43.56,43.59,765900.0,34.9274,34.9353,34.7757,34.7996,765900.0
2013-06-17 14:30:00,43.59,43.62,43.38,43.45,571500.0,34.7996,34.8236,34.632,34.6879,571500.0
2013-06-17 15:00:00,43.45,43.53,43.41,43.5,805200.0,34.6879,34.7517,34.6559,34.7278,805200.0
2013-06-17 15:30:00,43.5,43.7,43.5,43.62,1538200.0,34.7278,34.8874,34.7278,34.8236,1538200.0
2013-06-18 09:30:00,43.66,43.76,43.66,43.68,640400.0,34.8555,34.9353,34.8555,34.8715,640400.0
2013-06-18 10:00:00,43.68,43.79,43.65,43.77,488900.0,34.8715,34.9593,34.8475,34.9433,488900.0
2013-06-18 10:30:00,43.77,43.91,43.77,43.89,303300.0,34.9433,35.0551,34.9433,35.0391,303300.0
2013-06-18 11:00:00,43.9,43.97,43.85,43.97,286700.0,35.0471,35.103,35.0072,35.103,286700.0
2013-06-18 11:30:00,43.97,44.0,43.92,43.93,428600.0,35.103,35.1269,35.0631,35.0711,428600.0
2013-06-18 12:00:00,43.93,43.99,43.91,43.97,243200.0,35.0711,35.119,35.0551,35.103,243200.0
2013-06-18 12:30:00,43.98,44.09,43.98,44.08,428400.0,35.111,35.1988,35.111,35.1908,428400.0
2013-06-18 13:00:00,44.08,44.09,44.02,44.04,218800.0,35.1908,35.1988,35.1429,35.1589,218800.0
2013-06-18 13:30:00,44.05,44.14,44.01,44.14,411400.0,35.1669,35.2387,35.1349,35.2387,411400.0
2013-06-18 14:00:00,44.14,44.19,44.08,44.18,619200.0,35.2387,35.2786,35.1908,35.2706,619200.0
2013-06-18 14:30:00,44.17,44.22,44.15,44.21,346900.0,35.2627,35.3026,35.2467,35.2946,346900.0
2013-06-18 15:00:00,44.21,44.25,44.16,44.25,687400.0,35.2946,35.3265,35.2547,35.3265,687400.0
2013-06-18 15:30:00,44.25,44.26,44.11,44.15,2144000.0,35.3265,35.3345,35.2148,35.2467,2144000.0
2013-06-19 09:30:00,44.06,44.15,43.98,44.0,565800.0,35.1748,35.2467,35.111,35.1269,565800.0
2013-06-19 10:00:00,44.0,44.17,43.98,44.13,732000.0,35.1269,35.2627,35.111,35.2307,732000.0
2013-06-19 10:30:00,44.13,44.14,44.03,44.04,603300.0,35.2307,35.2387,35.1509,35.1589,603300.0
2013-06-19 11:00:00,44.05,44.1,44.03,44.06,294800.0,35.1669,35.2068,35.1509,35.1748,294800.0
2013-06-19 11:30:00,44.06,44.09,44.02,44.04,283600.0,35.1748,35.1988,35.1429,35.1589,283600.0
2013-06-19 12:00:00,44.04,44.04,43.98,44.02,369300.0,35.1589,35.1589,35.111,35.1429,369300.0
2013-06-19 12:30:00,44.01,44.05,43.98,44.02,322000.0,35.1349,35.1669,35.111,35.1429,322000.0
2013-06-19 13:00:00,44.02,44.05,43.99,44.02,486000.0,35.1429,35.1669,35.119,35.1429,486000.0
2013-06-19 13:30:00,44.01,44.09,43.98,44.09,249900.0,35.1349,35.1988,35.111,35.1988,249900.0
2013-06-19 14:00:00,44.09,44.13,43.84,44.04,2420800.0,35.1988,35.2307,34.9992,35.1589,2420800.0
2013-06-19 14:30:00,44.02,44.1,43.64,43.68,2483900.0,35.1429,35.2068,34.8395,34.8715,2483900.0
2013-06-19 15:00:00,43.68,43.83,43.64,43.82,1907000.0,34.8715,34.9912,34.8395,34.9832,1907000.0
2013-06-19 15:30:00,43.82,43.83,43.52,43.52,2380900.0,34.9832,34.9912,34.7437,34.7437,2380900.0
2013-06-20 09:30:00,43.06,43.14,42.82,42.93,2156500.0,34.3765,34.4404,34.1849,34.2727,2156500.0
2013-06-20 10:00:00,42.93,43.04,42.78,42.87,1712700.0,34.2727,34.3605,34.153,34.2248,1712700.0
2013-06-20 10:30:00,42.87,42.99,42.75,42.97,1199400.0,34.2248,34.3206,34.129,34.3047,1199400.0
2013-06-20 11:00:00,42.97,42.97,42.79,42.87,1063100.0,34.3047,34.3047,34.161,34.2248,1063100.0
2013-06-20 11:30:00,42.87,42.97,42.82,42.93,698900.0,34.2248,34.3047,34.1849,34.2727,698900.0
2013-06-20 12:00:00,42.94,43.02,42.93,42.97,653300.0,34.2807,34.3446,34.2727,34.3047,653300.0
2013-06-20 12:30:00,42.97,43.04,42.89,42.9,992000.0,34.3047,34.3605,34.2408,34.2488,992000.0
2013-06-20 13:00:00,42.9,42.94,42.82,42.85,497700.0,34.2488,34.2807,34.1849,34.2089,497700.0
2013-06-20 13:30:00,42.86,42.94,42.82,42.89,637700.0,34.2168,34.2807,34.1849,34.2408,637700.0
2013-06-20 14:00:00,42.9,42.92,42.65,42.66,1197100.0,34.2488,34.2647,34.0492,34.0572,1197100.0
2013-06-20 14:30:00,42.67,42.7,42.52,42.54,1477500.0,34.0652,34.0891,33.9454,33.9614,1477500.0
2013-06-20 15:00:00,42.53,42.65,42.5,42.54,1550100.0,33.9534,34.0492,33.9294,33.9614,1550100.0
2013-06-20 15:30:00,42.54,42.64,42.44,42.53,4268200.0,33.9614,34.0412,33.8815,33.9534,4268200.0
2013-06-21 09:30:00,42.63,42.67,42.46,42.48,1818500.0,34.2069,34.239,34.0705,34.0866,1818500.0
2013-06-21 10:00:00,42.47,42.56,42.33,42.37,649600.0,34.0786,34.1508,33.9662,33.9983,649600.0
2013-06-21 10:30:00,42.38,42.38,42.17,42.3,1417800.0,34.0063,34.0063,33.8378,33.9421,1417800.0
2013-06-21 11:00:00,42.3,42.32,42.08,42.11,764000.0,33.9421,33.9582,33.7656,33.7897,764000.0
2013-06-21 11:30:00,42.1,42.13,42.0,42.1,1918800.0,33.7817,33.8057,33.7014,33.7817,1918800.0
2013-06-21 12:00:00,42.1,42.2,42.05,42.09,657100.0,33.7817,33.8619,33.7415,33.7736,657100.0
2013-06-21 12:30:00,42.09,42.39,42.06,42.38,803600.0,33.7736,34.0144,33.7496,34.0063,803600.0
2013-06-21 13:00:00,42.38,42.47,42.25,42.32,685100.0,34.0063,34.0786,33.902,33.9582,685100.0
2013-06-21 13:30:00,42.33,42.4,42.16,42.21,806400.0,33.9662,34.0224,33.8298,33.8699,806400.0
2013-06-21 14:00:00,42.21,42.31,42.14,42.31,791000.0,33.8699,33.9502,33.8138,33.9502,791000.0
2013-06-21 14:30:00,42.3,42.37,42.24,42.37,740000.0,33.9421,33.9983,33.894,33.9983,740000.0
2013-06-21 15:00:00,42.38,42.5,42.34,42.5,938500.0,34.0063,34.1026,33.9742,34.1026,938500.0
2013-06-21 15:30:00,42.5,42.52,42.28,42.32,2369800.0,34.1026,34.1187,33.9261,33.9582,2369800.0
2013-06-24 09:30:00,41.91,41.91,41.52,41.54,2025600.0,33.6292,33.6292,33.3163,33.3323,2025600.0
2013-06-24 10:00:00,41.53,41.54,41.42,41.5,961800.0,33.3243,33.3323,33.236,33.3002,961800.0
2013-06-24 10:30:00,41.49,41.67,41.44,41.6,885500.0,33.2922,33.4366,33.2521,33.3805,885500.0
2013-06-24 11:00:00,41.6,41.66,41.41,41.41,951900.0,33.3805,33.4286,33.228,33.228,951900.0
2013-06-24 11:30:00,41.41,41.56,41.41,41.53,894600.0,33.228,33.3484,33.228,33.3243,894600.0
2013-06-24 12:00:00,41.52,41.57,41.37,41.47,787800.0,33.3163,33.3564,33.1959,33.2761,787800.0
2013-06-24 12:30:00,41.47,41.58,41.47,41.56,410600.0,33.2761,33.3644,33.2761,33.3484,410600.0
2013-06-24 13:00:00,41.56,41.6,41.46,41.58,2889800.0,33.3484,33.3805,33.2681,33.3644,2889800.0
2013-06-24 13:30:00,41.58,41.65,41.53,41.64,1310200.0,33.3644,33.4206,33.3243,33.4125,1310200.0
2013-06-24 14:00:00,41.65,41.89,41.61,41.85,1343600.0,33.4206,33.6132,33.3885,33.5811,1343600.0
2013-06-24 14:30:00,41.85,41.97,41.74,41.8,1419600.0,33.5811,33.6773,33.4928,33.5409,1419600.0
2013-06-24 15:00:00,41.79,41.88,41.75,41.76,768500.0,33.5329,33.6051,33.5008,33.5088,768500.0
2013-06-24 15:30:00,41.76,41.84,41.59,41.59,2509400.0,33.5088,33.573,33.3724,33.3724,2509400.0
2013-06-25 09:30:00,42.03,42.07,41.86,41.96,1174300.0,33.7255,33.7576,33.5891,33.6693,1174300.0
2013-06-25 10:00:00,41.95,42.0,41.79,41.87,1193100.0,33.6613,33.7014,33.5329,33.5971,1193100.0
2013-06-25 10:30:00,41.87,42.04,41.86,42.02,556900.0,33.5971,33.7335,33.5891,33.7175,556900.0
2013-06-25 11:00:00,42.01,42.07,41.94,41.97,788500.0,33.7094,33.7576,33.6533,33.6773,788500.0
2013-06-25 11:30:00,41.97,42.01,41.91,41.97,397100.0,33.6773,33.7094,33.6292,33.6773,397100.0
2013-06-25 12:00:00,41.97,42.02,41.95,41.96,187100.0,33.6773,33.7175,33.6613,33.6693,187100.0
2013-06-25 12:30:00,41.97,42.05,41.97,42.01,255000.0,33.6773,33.7415,33.6773,33.7094,255000.0
2013-06-25 13:00:00,42.01,42.05,41.9,41.93,422800.0,33.7094,33.7415,33.6212,33.6452,422800.0
2013-06-25 13:30:00,41.93,42.04,41.91,41.99,353900.0,33.6452,33.7335,33.6292,33.6934,353900.0
2013-06-25 14:00:00,41.99,42.07,41.96,42.06,457100.0,33.6934,33.7576,33.6693,33.7496,457100.0
2013-06-25 14:30:00,42.06,42.14,42.02,42.04,263300.0,33.7496,33.8138,33.7175,33.7335,263300.0
2013-06-25 15:00:00,42.05,42.13,42.05,42.13,462400.0,33.7415,33.8057,33.7415,33.8057,462400.0
2013-06-25 15:30:00,42.13,42.19,42.04,42.06,1348100.0,33.8057,33.8539,33.7335,33.7496,1348100.0
2013-06-26 09:30:00,42.46,42.62,42.39,42.46,2119600.0,34.0705,34.1989,34.0144,34.0705,2119600.0
2013-06-26 10:00:00,42.47,42.5,42.34,42.36,1131400.0,34.0786,34.1026,33.9742,33.9903,1131400.0
2013-06-26 10:30:00,42.35,42.4,42.3,42.31,1063300.0,33.9823,34.0224,33.9421,33.9502,1063300.0
2013-06-26 11:00:00,42.32,42.36,42.23,42.3,1089800.0,33.9582,33.9903,33.886,33.9421,1089800.0
2013-06-26 11:30:00,42.29,42.36,42.29,42.31,632100.0,33.9341,33.9903,33.9341,33.9502,632100.0
2013-06-26 12:00:00,42.31,42.42,42.3,42.41,546200.0,33.9502,34.0384,33.9421,34.0304,546200.0
2013-06-26 12:30:00,42.41,42.42,42.36,42.4,582900.0,34.0304,34.0384,33.9903,34.0224,582900.0
2013-06-26 13:00:00,42.39,42.5,42.38,42.5,673000.0,34.0144,34.1026,34.0063,34.1026,673000.0
2013-06-26 13:30:00,42.5,42.51,42.45,42.48,588500.0,34.1026,34.1106,34.0625,34.0866,588500.0
2013-06-26 14:00:00,42.48,42.51,42.41,42.51,675800.0,34.0866,34.1106,34.0304,34.1106,675800.0
2013-06-26 14:30:00,42.5,42.57,42.47,42.53,636000.0,34.1026,34.1588,34.0786,34.1267,636000.0
2013-06-26 15:00:00,42.53,42.65,42.53,42.61,2376400.0,34.1267,34.223,34.1267,34.1909,2376400.0
2013-06-26 15:30:00,42.61,42.61,42.51,42.51,1992300.0,34.1909,34.1909,34.1106,34.1106,1992300.0
2013-06-27 09:30:00,42.82,42.89,42.77,42.81,1190500.0,34.3594,34.4156,34.3193,34.3514,1190500.0
2013-06-27 10:00:00,42.83,42.85,42.69,42.84,663300.0,34.3674,34.3835,34.2551,34.3754,663300.0
2013-06-27 10:30:00,42.84,42.94,42.84,42.88,837100.0,34.3754,34.4557,34.3754,34.4075,837100.0
2013-06-27 11:00:00,42.88,42.96,42.82,42.86,628100.0,34.4075,34.4717,34.3594,34.3915,628100.0
2013-06-27 11:30:00,42.87,42.92,42.86,42.89,492800.0,34.3995,34.4396,34.3915,34.4156,492800.0
2013-06-27 12:00:00,42.9,42.91,42.77,42.8,375700.0,34.4236,34.4316,34.3193,34.3433,375700.0
2013-06-27 12:30:00,42.8,42.88,42.79,42.86,454200.0,34.3433,34.4075,34.3353,34.3915,454200.0
2013-06-27 13:00:00,42.86,42.96,42.84,42.93,288200.0,34.3915,34.4717,34.3754,34.4477,288200.0
2013-06-27 13:30:00,42.93,42.99,42.86,42.86,197800.0,34.4477,34.4958,34.3915,34.3915,197800.0
2013-06-27 14:00:00,42.87,42.92,42.84,42.91,525900.0,34.3995,34.4396,34.3754,34.4316,525900.0
2013-06-27 14:30:00,42.92,42.96,42.87,42.92,391500.0,34.4396,34.4717,34.3995,34.4396,391500.0
2013-06-27 15:00:00,42.92,43.01,42.88,43.0,706600.0,34.4396,34.5119,34.4075,34.5038,706600.0
2013-06-27 15:30:00,43.0,43.01,42.9,42.91,1992200.0,34.5038,34.5119,34.4236,34.4316,1992200.0
2013-06-28 09:30:00,42.8,42.9,42.6,42.62,1141600.0,34.3433,34.4236,34.1829,34.1989,1141600.0
2013-06-28 10:00:00,42.61,42.75,42.59,42.75,1394900.0,34.1909,34.3032,34.1748,34.3032,1394900.0
2013-06-28 10:30:00,42.75,42.87,42.73,42.84,823600.0,34.3032,34.3995,34.2872,34.3754,823600.0
2013-06-28 11:00:00,42.83,42.96,42.83,42.83,478500.0,34.3674,34.4717,34.3674,34.3674,478500.0
2013-06-28 11:30:00,42.84,42.91,42.8,42.88,433700.0,34.3754,34.4316,34.3433,34.4075,433700.0
2013-06-28 12:00:00,42.89,42.9,42.71,42.78,306300.0,34.4156,34.4236,34.2711,34.3273,306300.0
2013-06-28 12:30:00,42.78,42.81,42.75,42.77,236900.0,34.3273,34.3514,34.3032,34.3193,236900.0
2013-06-28 13:00:00,42.77,42.85,42.74,42.83,966200.0,34.3193,34.3835,34.2952,34.3674,966200.0
2013-06-28 13:30:00,42.83,42.91,42.83,42.89,389900.0,34.3674,34.4316,34.3674,34.4156,389900.0
2013-06-28 14:00:00,42.89,42.95,42.87,42.89,467100.0,34.4156,34.4637,34.3995,34.4156,467100.0
2013-06-28 14:30:00,42.89,42.91,42.83,42.87,263500.0,34.4156,34.4316,34.3674,34.3995,263500.0
2013-06-28 15:00:00,42.86,42.87,42.76,42.86,641900.0,34.3915,34.3995,34.3113,34.3915,641900.0
2013-06-28 15:30:00,42.86,42.9,42.62,42.63,3235700.0,34.3915,34.4236,34.1989,34.2069,3235700.0
2013-07-01 09:30:00,42.99,43.0,42.82,42.93,1804100.0,34.4958,34.5038,34.3594,34.4477,1804100.0
2013-07-01 10:00:00,42.93,43.16,42.93,43.11,998700.0,34.4477,34.6322,34.4477,34.5921,998700.0
2013-07-01 10:30:00,43.11,43.15,43.06,43.09,510500.0,34.5921,34.6242,34.552,34.5761,510500.0
2013-07-01 11:00:00,43.09,43.17,43.07,43.14,355800.0,34.5761,34.6402,34.56,34.6162,355800.0
2013-07-01 11:30:00,43.15,43.24,43.06,43.23,1993400.0,34.6242,34.6964,34.552,34.6884,1993400.0
2013-07-01 12:00:00,43.24,43.34,43.22,43.27,1791800.0,34.6964,34.7767,34.6804,34.7205,1791800.0
2013-07-01 12:30:00,43.27,43.31,43.24,43.25,397700.0,34.7205,34.7526,34.6964,34.7044,397700.0
2013-07-01 13:00:00,43.25,43.26,43.2,43.23,277000.0,34.7044,34.7125,34.6643,34.6884,277000.0
2013-07-01 13:30:00,43.23,43.24,43.13,43.13,278000.0,34.6884,34.6964,34.6081,34.6081,278000.0
2013-07-01 14:00:00,43.13,43.18,43.09,43.15,876100.0,34.6081,34.6483,34.5761,34.6242,876100.0
2013-07-01 14:30:00,43.15,43.18,43.1,43.16,640400.0,34.6242,34.6483,34.5841,34.6322,640400.0
2013-07-01 15:00:00,43.16,43.2,43.09,43.1,759500.0,34.6322,34.6643,34.5761,34.5841,759500.0
2013-07-01 15:30:00,43.09,43.09,42.98,43.04,3365100.0,34.5761,34.5761,34.4878,34.5359,3365100.0
2013-07-02 09:30:00,42.92,43.12,42.87,42.98,1045700.0,34.4396,34.6001,34.3995,34.4878,1045700.0
2013-07-02 10:00:00,42.98,43.05,42.95,42.98,918900.0,34.4878,34.544,34.4637,34.4878,918900.0
2013-07-02 10:30:00,42.98,43.03,42.92,43.0,592700.0,34.4878,34.5279,34.4396,34.5038,592700.0
2013-07-02 11:00:00,43.0,43.0,42.92,42.97,766900.0,34.5038,34.5038,34.4396,34.4798,766900.0
2013-07-02 11:30:00,42.97,42.99,42.92,42.94,647500.0,34.4798,34.4958,34.4396,34.4557,647500.0
2013-07-02 12:00:00,42.93,42.95,42.81,42.84,777700.0,34.4477,34.4637,34.3514,34.3754,777700.0
2013-07-02 12:30:00,42.84,42.91,42.79,42.87,608200.0,34.3754,34.4316,34.3353,34.3995,608200.0
2013-07-02 13:00:00,42.87,42.88,42.79,42.8,702000.0,34.3995,34.4075,34.3353,34.3433,702000.0
2013-07-02 13:30:00,42.79,42.81,42.66,42.68,1319600.0,34.3353,34.3514,34.231,34.2471,1319600.0
2013-07-02 14:00:00,42.69,42.7,42.47,42.51,1052900.0,34.2551,34.2631,34.0786,34.1106,1052900.0
2013-07-02 14:30:00,42.5,42.6,42.47,42.55,1192100.0,34.1026,34.1829,34.0786,34.1427,1192100.0
2013-07-02 15:00:00,42.55,42.61,42.52,42.53,1073200.0,34.1427,34.1909,34.1187,34.1267,1073200.0
2013-07-02 15:30:00,42.54,42.63,42.5,42.59,1945600.0,34.1347,34.2069,34.1026,34.1748,1945600.0
2013-07-03 09:30:00,42.44,42.56,42.35,42.47,1060500.0,34.0545,34.1508,33.9823,34.0786,1060500.0
2013-07-03 10:00:00,42.47,42.52,42.37,42.52,1354100.0,34.0786,34.1187,33.9983,34.1187,1354100.0
2013-07-03 10:30:00,42.52,42.54,42.44,42.47,692300.0,34.1187,34.1347,34.0545,34.0786,692300.0
2013-07-03 11:00:00,42.46,42.63,42.46,42.62,388300.0,34.0705,34.2069,34.0705,34.1989,388300.0
2013-07-03 11:30:00,42.62,42.74,42.6,42.74,700600.0,34.1989,34.2952,34.1829,34.2952,700600.0
2013-07-03 12:00:00,42.74,42.77,42.7,42.72,498000.0,34.2952,34.3193,34.2631,34.2792,498000.0
2013-07-03 12:30:00,42.72,42.74,42.61,42.63,1216000.0,34.2792,34.2952,34.1909,34.2069,1216000.0
2013-07-05 09:30:00,42.96,43.14,42.96,43.03,746800.0,34.4717,34.6162,34.4717,34.5279,746800.0
2013-07-05 10:00:00,43.02,43.03,42.78,42.87,823700.0,34.5199,34.5279,34.3273,34.3995,823700.0
2013-07-05 10:30:00,42.87,42.94,42.84,42.92,267100.0,34.3995,34.4557,34.3754,34.4396,267100.0
2013-07-05 11:00:00,42.93,42.96,42.88,42.89,298800.0,34.4477,34.4717,34.4075,34.4156,298800.0
2013-07-05 11:30:00,42.89,43.05,42.85,43.04,410400.0,34.4156,34.544,34.3835,34.5359,410400.0
2013-07-05 12:00:00,43.05,43.12,43.05,43.07,253700.0,34.544,34.6001,34.544,34.56,253700.0
2013-07-05 12:30:00,43.08,43.12,43.07,43.1,188000.0,34.568,34.6001,34.56,34.5841,188000.0
2013-07-05 13:00:00,43.11,43.13,43.06,43.1,251300.0,34.5921,34.6081,34.552,34.5841,251300.0
2013-07-05 13:30:00,43.1,43.12,43.08,43.09,116200.0,34.5841,34.6001,34.568,34.5761,116200.0
2013-07-05 14:00:00,43.09,43.21,43.08,43.21,172900.0,34.5761,34.6723,34.568,34.6723,172900.0
2013-07-05 14:30:00,43.21,43.25,43.18,43.19,319200.0,34.6723,34.7044,34.6483,34.6563,319200.0
2013-07-05 15:00:00,43.19,43.21,43.08,43.12,409300.0,34.6563,34.6723,34.568,34.6001,409300.0
2013-07-05 15:30:00,43.12,43.3,43.11,43.28,1014800.0,34.6001,34.7446,34.5921,34.7285,1014800.0
2013-07-08 09:30:00,43.38,43.69,43.38,43.48,1420800.0,34.8088,35.0575,34.8088,34.889,1420800.0
2013-07-08 10:00:00,43.48,43.57,43.48,43.53,813800.0,34.889,34.9612,34.889,34.9291,813800.0
2013-07-08 10:30:00,43.54,43.6,43.51,43.52,543400.0,34.9371,34.9853,34.9131,34.9211,543400.0
2013-07-08 11:00:00,43.53,43.56,43.49,43.51,360400.0,34.9291,34.9532,34.897,34.9131,360400.0
2013-07-08 11:30:00,43.51,43.51,43.39,43.4,916200.0,34.9131,34.9131,34.8168,34.8248,916200.0
2013-07-08 12:00:00,43.4,43.42,43.35,43.39,956100.0,34.8248,34.8408,34.7847,34.8168,956100.0
2013-07-08 12:30:00,43.39,43.45,43.39,43.41,485400.0,34.8168,34.8649,34.8168,34.8328,485400.0
2013-07-08 13:00:00,43.41,43.45,43.39,43.4,581900.0,34.8328,34.8649,34.8168,34.8248,581900.0
2013-07-08 13:30:00,43.39,43.5,43.39,43.48,363500.0,34.8168,34.905,34.8168,34.889,363500.0
2013-07-08 14:00:00,43.48,43.49,43.41,43.42,205700.0,34.889,34.897,34.8328,34.8408,205700.0
2013-07-08 14:30:00,43.42,43.48,43.42,43.47,202000.0,34.8408,34.889,34.8408,34.881,202000.0
2013-07-08 15:00:00,43.47,43.48,43.41,43.41,218400.0,34.881,34.889,34.8328,34.8328,218400.0
2013-07-08 15:30:00,43.42,43.46,43.37,43.41,1596100.0,34.8408,34.8729,34.8007,34.8328,1596100.0
2013-07-09 09:30:00,43.74,43.91,43.73,43.85,1790100.0,35.0976,35.234,35.0896,35.1859,1790100.0
2013-07-09 10:00:00,43.85,43.91,43.81,43.84,2335100.0,35.1859,35.234,35.1538,35.1779,2335100.0
2013-07-09 10:30:00,43.85,44.0,43.83,43.97,1137300.0,35.1859,35.3062,35.1698,35.2822,1137300.0
2013-07-09 11:00:00,43.98,44.07,43.98,44.07,534800.0,35.2902,35.3624,35.2902,35.3624,534800.0
2013-07-09 11:30:00,44.07,44.1,44.04,44.06,573400.0,35.3624,35.3865,35.3383,35.3544,573400.0
2013-07-09 12:00:00,44.06,44.12,44.06,44.11,763400.0,35.3544,35.4025,35.3544,35.3945,763400.0
2013-07-09 12:30:00,44.12,44.19,44.09,44.18,535000.0,35.4025,35.4587,35.3785,35.4507,535000.0
2013-07-09 13:00:00,44.18,44.24,44.18,44.24,589700.0,35.4507,35.4988,35.4507,35.4988,589700.0
2013-07-09 13:30:00,44.23,44.23,44.16,44.2,461400.0,35.4908,35.4908,35.4346,35.4667,461400.0
2013-07-09 14:00:00,44.2,44.24,44.18,44.2,335300.0,35.4667,35.4988,35.4507,35.4667,335300.0
2013-07-09 14:30:00,44.2,44.2,44.11,44.11,415300.0,35.4667,35.4667,35.3945,35.3945,415300.0
2013-07-09 15:00:00,44.12,44.15,44.1,44.14,522200.0,35.4025,35.4266,35.3865,35.4186,522200.0
2013-07-09 15:30:00,44.14,44.15,44.03,44.05,2361600.0,35.4186,35.4266,35.3303,35.3464,2361600.0
2013-07-10 09:30:00,44.05,44.15,44.02,44.12,841600.0,35.3464,35.4266,35.3223,35.4025,841600.0
2013-07-10 10:00:00,44.13,44.15,43.99,44.02,976600.0,35.4106,35.4266,35.2982,35.3223,976600.0
2013-07-10 10:30:00,44.02,44.04,43.97,44.01,323200.0,35.3223,35.3383,35.2822,35.3143,323200.0
2013-07-10 11:00:00,44.0,44.02,43.92,43.92,562800.0,35.3062,35.3223,35.2421,35.2421,562800.0
2013-07-10 11:30:00,43.92,44.02,43.92,43.98,285800.0,35.2421,35.3223,35.2421,35.2902,285800.0
2013-07-10 12:00:00,43.97,44.0,43.93,43.94,184800.0,35.2822,35.3062,35.2501,35.2581,184800.0
2013-07-10 12:30:00,43.94,44.04,43.94,44.02,312100.0,35.2581,35.3383,35.2581,35.3223,312100.0
2013-07-10 13:00:00,44.02,44.03,43.99,44.0,129600.0,35.3223,35.3303,35.2982,35.3062,129600.0
2013-07-10 13:30:00,44.01,44.05,43.99,44.01,207600.0,35.3143,35.3464,35.2982,35.3143,207600.0
2013-07-10 14:00:00,44.01,44.24,43.98,44.07,2157900.0,35.3143,35.4988,35.2902,35.3624,2157900.0
2013-07-10 14:30:00,44.06,44.1,43.89,43.94,1083500.0,35.3544,35.3865,35.218,35.2581,1083500.0
2013-07-10 15:00:00,43.94,44.01,43.87,43.97,386200.0,35.2581,35.3143,35.2019,35.2822,386200.0
2013-07-10 15:30:00,43.97,44.04,43.92,44.03,1729000.0,35.2822,35.3383,35.2421,35.3303,1729000.0
2013-07-11 09:30:00,44.69,44.71,44.52,44.56,1116800.0,35.8599,35.876,35.7235,35.7556,1116800.0
2013-07-11 10:00:00,44.56,44.59,44.52,44.56,507700.0,35.7556,35.7797,35.7235,35.7556,507700.0
2013-07-11 10:30:00,44.56,44.58,44.47,44.55,847800.0,35.7556,35.7716,35.6834,35.7476,847800.0
2013-07-11 11:00:00,44.56,44.63,44.55,44.62,576300.0,35.7556,35.8118,35.7476,35.8037,576300.0
2013-07-11 11:30:00,44.62,44.66,44.57,44.66,1272900.0,35.8037,35.8358,35.7636,35.8358,1272900.0
2013-07-11 12:00:00,44.66,44.66,44.53,44.58,797500.0,35.8358,35.8358,35.7315,35.7716,797500.0
2013-07-11 12:30:00,44.58,44.59,44.55,44.56,744000.0,35.7716,35.7797,35.7476,35.7556,744000.0
2013-07-11 13:00:00,44.56,44.58,44.55,44.57,407700.0,35.7556,35.7716,35.7476,35.7636,407700.0
2013-07-11 13:30:00,44.56,44.59,44.54,44.55,994500.0,35.7556,35.7797,35.7396,35.7476,994500.0
2013-07-11 14:00:00,44.55,44.66,44.55,44.66,706600.0,35.7476,35.8358,35.7476,35.8358,706600.0
2013-07-11 14:30:00,44.66,44.72,44.66,44.68,739100.0,35.8358,35.884,35.8358,35.8519,739100.0
2013-07-11 15:00:00,44.68,44.73,44.67,44.72,1174200.0,35.8519,35.892,35.8439,35.884,1174200.0
2013-07-11 15:30:00,44.71,44.75,44.67,44.71,3556200.0,35.876,35.9081,35.8439,35.876,3556200.0
2013-07-12 09:30:00,44.56,44.65,44.54,44.59,1348000.0,35.7556,35.8278,35.7396,35.7797,1348000.0
2013-07-12 10:00:00,44.59,44.65,44.51,44.61,926900.0,35.7797,35.8278,35.7155,35.7957,926900.0
2013-07-12 10:30:00,44.61,44.66,44.6,44.62,599800.0,35.7957,35.8358,35.7877,35.8037,599800.0
2013-07-12 11:00:00,44.63,44.63,44.53,44.53,511100.0,35.8118,35.8118,35.7315,35.7315,511100.0
2013-07-12 11:30:00,44.54,44.56,44.49,44.52,402000.0,35.7396,35.7556,35.6994,35.7235,402000.0
2013-07-12 12:00:00,44.52,44.54,44.29,44.29,649900.0,35.7235,35.7396,35.5389,35.5389,649900.0
2013-07-12 12:30:00,44.29,44.34,44.24,44.25,2146400.0,35.5389,35.5791,35.4988,35.5069,2146400.0
2013-07-12 13:00:00,44.25,44.41,44.22,44.35,1218100.0,35.5069,35.6352,35.4828,35.5871,1218100.0
2013-07-12 13:30:00,44.35,44.47,44.32,44.42,744400.0,35.5871,35.6834,35.563,35.6433,744400.0
2013-07-12 14:00:00,44.43,44.43,44.29,44.34,482400.0,35.6513,35.6513,35.5389,35.5791,482400.0
2013-07-12 14:30:00,44.34,44.38,44.31,44.36,199700.0,35.5791,35.6112,35.555,35.5951,199700.0
2013-07-12 15:00:00,44.37,44.38,44.33,44.35,350800.0,35.6031,35.6112,35.571,35.5871,350800.0
2013-07-12 15:30:00,44.35,44.49,44.33,44.44,1326200.0,35.5871,35.6994,35.571,35.6593,1326200.0
2013-07-15 09:30:00,44.58,44.62,44.51,44.61,559300.0,35.7716,35.8037,35.7155,35.7957,559300.0
2013-07-15 10:00:00,44.61,44.64,44.58,44.61,598100.0,35.7957,35.8198,35.7716,35.7957,598100.0
2013-07-15 10:30:00,44.62,44.62,44.57,44.59,355000.0,35.8037,35.8037,35.7636,35.7797,355000.0
2013-07-15 11:00:00,44.59,44.62,44.57,44.61,739900.0,35.7797,35.8037,35.7636,35.7957,739900.0
2013-07-15 11:30:00,44.62,44.64,44.58,44.58,444200.0,35.8037,35.8198,35.7716,35.7716,444200.0
2013-07-15 12:00:00,44.59,44.64,44.58,44.64,292900.0,35.7797,35.8198,35.7716,35.8198,292900.0
2013-07-15 12:30:00,44.64,44.64,44.59,44.59,278400.0,35.8198,35.8198,35.7797,35.7797,278400.0
2013-07-15 13:00:00,44.59,44.62,44.56,44.62,328700.0,35.7797,35.8037,35.7556,35.8037,328700.0
2013-07-15 13:30:00,44.61,44.64,44.59,44.63,363600.0,35.7957,35.8198,35.7797,35.8118,363600.0
2013-07-15 14:00:00,44.63,44.67,44.61,44.66,521000.0,35.8118,35.8439,35.7957,35.8358,521000.0
2013-07-15 14:30:00,44.66,44.69,44.63,44.67,1628000.0,35.8358,35.8599,35.8118,35.8439,1628000.0
2013-07-15 15:00:00,44.67,44.68,44.63,44.63,554600.0,35.8439,35.8519,35.8118,35.8118,554600.0
2013-07-15 15:30:00,44.63,44.64,44.6,44.62,1296300.0,35.8118,35.8198,35.7877,35.8037,1296300.0
2013-07-16 09:30:00,44.68,44.74,44.56,44.56,354300.0,35.8519,35.9,35.7556,35.7556,354300.0
2013-07-16 10:00:00,44.57,44.65,44.55,44.58,546800.0,35.7636,35.8278,35.7476,35.7716,546800.0
2013-07-16 10:30:00,44.59,44.6,44.54,44.54,234300.0,35.7797,35.7877,35.7396,35.7396,234300.0
2013-07-16 11:00:00,44.55,44.56,44.44,44.44,913100.0,35.7476,35.7556,35.6593,35.6593,913100.0
2013-07-16 11:30:00,44.45,44.45,44.38,44.41,909500.0,35.6673,35.6673,35.6112,35.6352,909500.0
2013-07-16 12:00:00,44.41,44.45,44.38,44.44,202200.0,35.6352,35.6673,35.6112,35.6593,202200.0
2013-07-16 12:30:00,44.45,44.45,44.37,44.37,324700.0,35.6673,35.6673,35.6031,35.6031,324700.0
2013-07-16 13:00:00,44.38,44.38,44.32,44.33,368800.0,35.6112,35.6112,35.563,35.571,368800.0
2013-07-16 13:30:00,44.32,44.39,44.31,44.39,475800.0,35.563,35.6192,35.555,35.6192,475800.0
2013-07-16 14:00:00,44.39,44.47,44.38,44.42,327600.0,35.6192,35.6834,35.6112,35.6433,327600.0
2013-07-16 14:30:00,44.43,44.45,44.39,44.39,191800.0,35.6513,35.6673,35.6192,35.6192,191800.0
2013-07-16 15:00:00,44.39,44.39,44.32,44.37,250800.0,35.6192,35.6192,35.563,35.6031,250800.0
2013-07-16 15:30:00,44.37,44.41,44.36,44.38,1020800.0,35.6031,35.6352,35.5951,35.6112,1020800.0
2013-07-17 09:30:00,44.59,44.67,44.49,44.57,832000.0,35.7797,35.8439,35.6994,35.7636,832000.0
2013-07-17 10:00:00,44.57,44.65,44.55,44.65,902300.0,35.7636,35.8278,35.7476,35.8278,902300.0
2013-07-17 10:30:00,44.65,44.69,44.51,44.58,548200.0,35.8278,35.8599,35.7155,35.7716,548200.0
2013-07-17 11:00:00,44.59,44.62,44.49,44.5,538700.0,35.7797,35.8037,35.6994,35.7075,538700.0
2013-07-17 11:30:00,44.5,44.52,44.42,44.42,460400.0,35.7075,35.7235,35.6433,35.6433,460400.0
2013-07-17 12:00:00,44.43,44.55,44.43,44.45,401900.0,35.6513,35.7476,35.6513,35.6673,401900.0
2013-07-17 12:30:00,44.45,44.5,44.42,44.48,802400.0,35.6673,35.7075,35.6433,35.6914,802400.0
2013-07-17 13:00:00,44.48,44.51,44.47,44.48,483100.0,35.6914,35.7155,35.6834,35.6914,483100.0
2013-07-17 13:30:00,44.48,44.5,44.45,44.5,212600.0,35.6914,35.7075,35.6673,35.7075,212600.0
2013-07-17 14:00:00,44.5,44.53,44.49,44.52,732000.0,35.7075,35.7315,35.6994,35.7235,732000.0
2013-07-17 14:30:00,44.51,44.52,44.42,44.44,267100.0,35.7155,35.7235,35.6433,35.6593,267100.0
2013-07-17 15:00:00,44.44,44.49,44.43,44.47,322800.0,35.6593,35.6994,35.6513,35.6834,322800.0
2013-07-17 15:30:00,44.47,44.53,44.42,44.52,1307300.0,35.6834,35.7315,35.6433,35.7235,1307300.0
2013-07-18 09:30:00,44.6,44.68,44.54,44.64,654200.0,35.7877,35.8519,35.7396,35.8198,654200.0
2013-07-18 10:00:00,44.65,44.88,44.65,44.88,1672300.0,35.8278,36.0124,35.8278,36.0124,1672300.0
2013-07-18 10:30:00,44.88,44.92,44.81,44.9,385800.0,36.0124,36.0445,35.9562,36.0284,385800.0
2013-07-18 11:00:00,44.89,45.01,44.88,44.97,1140500.0,36.0204,36.1167,36.0124,36.0846,1140500.0
2013-07-18 11:30:00,44.96,45.04,44.96,45.01,530400.0,36.0766,36.1408,36.0766,36.1167,530400.0
2013-07-18 12:00:00,45.01,45.08,45.0,45.02,1266100.0,36.1167,36.1729,36.1087,36.1247,1266100.0
2013-07-18 12:30:00,45.03,45.03,44.92,44.93,575900.0,36.1327,36.1327,36.0445,36.0525,575900.0
2013-07-18 13:00:00,44.93,44.95,44.87,44.89,544100.0,36.0525,36.0685,36.0043,36.0204,544100.0
2013-07-18 13:30:00,44.89,44.94,44.86,44.94,503600.0,36.0204,36.0605,35.9963,36.0605,503600.0
2013-07-18 14:00:00,44.94,44.97,44.9,44.97,535500.0,36.0605,36.0846,36.0284,36.0846,535500.0
2013-07-18 14:30:00,44.97,45.01,44.95,44.99,432400.0,36.0846,36.1167,36.0685,36.1006,432400.0
2013-07-18 15:00:00,44.98,44.99,44.91,44.94,526000.0,36.0926,36.1006,36.0364,36.0605,526000.0
2013-07-18 15:30:00,44.94,44.95,44.88,44.93,1773200.0,36.0605,36.0685,36.0124,36.0525,1773200.0
2013-07-19 09:30:00,45.08,45.19,45.05,45.14,2044700.0,36.1729,36.2611,36.1488,36.221,2044700.0
2013-07-19 10:00:00,45.14,45.28,45.14,45.19,1790100.0,36.221,36.3333,36.221,36.2611,1790100.0
2013-07-19 10:30:00,45.2,45.36,45.19,45.32,640200.0,36.2691,36.3975,36.2611,36.3654,640200.0
2013-07-19 11:00:00,45.32,45.34,45.26,45.31,974200.0,36.3654,36.3815,36.3173,36.3574,974200.0
2013-07-19 11:30:00,45.31,45.31,45.2,45.21,453400.0,36.3574,36.3574,36.2691,36.2772,453400.0
2013-07-19 12:00:00,45.22,45.27,45.19,45.25,476700.0,36.2852,36.3253,36.2611,36.3093,476700.0
2013-07-19 12:30:00,45.25,45.26,45.23,45.25,143100.0,36.3093,36.3173,36.2932,36.3093,143100.0
2013-07-19 13:00:00,45.25,45.3,45.25,45.27,340200.0,36.3093,36.3494,36.3093,36.3253,340200.0
2013-07-19 13:30:00,45.27,45.33,45.26,45.33,301400.0,36.3253,36.3735,36.3173,36.3735,301400.0
2013-07-19 14:00:00,45.33,45.38,45.3,45.37,1035200.0,36.3735,36.4136,36.3494,36.4056,1035200.0
2013-07-19 14:30:00,45.36,45.39,45.34,45.38,488400.0,36.3975,36.4216,36.3815,36.4136,488400.0
2013-07-19 15:00:00,45.38,45.42,45.35,45.39,774500.0,36.4136,36.4457,36.3895,36.4216,774500.0
2013-07-19 15:30:00,45.39,45.43,45.36,45.42,2993000.0,36.4216,36.4537,36.3975,36.4457,2993000.0
2013-07-22 09:30:00,45.49,45.57,45.48,45.53,698500.0,36.5018,36.566,36.4938,36.5339,698500.0
2013-07-22 10:00:00,45.53,45.55,45.46,45.48,695600.0,36.5339,36.55,36.4778,36.4938,695600.0
2013-07-22 10:30:00,45.48,45.52,45.45,45.48,672000.0,36.4938,36.5259,36.4697,36.4938,672000.0
2013-07-22 11:00:00,45.48,45.54,45.48,45.53,285400.0,36.4938,36.542,36.4938,36.5339,285400.0
2013-07-22 11:30:00,45.53,45.57,45.46,45.47,775300.0,36.5339,36.566,36.4778,36.4858,775300.0
2013-07-22 12:00:00,45.47,45.47,45.4,45.42,296400.0,36.4858,36.4858,36.4296,36.4457,296400.0
2013-07-22 12:30:00,45.42,45.45,45.41,45.43,338600.0,36.4457,36.4697,36.4377,36.4537,338600.0
2013-07-22 13:00:00,45.43,45.44,45.38,45.39,183700.0,36.4537,36.4617,36.4136,36.4216,183700.0
2013-07-22 13:30:00,45.39,45.4,45.36,45.4,244300.0,36.4216,36.4296,36.3975,36.4296,244300.0
2013-07-22 14:00:00,45.4,45.44,45.38,45.42,230700.0,36.4296,36.4617,36.4136,36.4457,230700.0
2013-07-22 14:30:00,45.41,45.46,45.41,45.45,197500.0,36.4377,36.4778,36.4377,36.4697,197500.0
2013-07-22 15:00:00,45.44,45.45,45.41,45.45,270000.0,36.4617,36.4697,36.4377,36.4697,270000.0
2013-07-22 15:30:00,45.45,45.45,45.38,45.42,814300.0,36.4697,36.4697,36.4136,36.4457,814300.0
2013-07-23 09:30:00,45.59,45.64,45.47,45.5,856400.0,36.5821,36.6222,36.4858,36.5099,856400.0
2013-07-23 10:00:00,45.51,45.51,45.37,45.4,1043900.0,36.5179,36.5179,36.4056,36.4296,1043900.0
2013-07-23 10:30:00,45.4,45.4,45.27,45.35,1081900.0,36.4296,36.4296,36.3253,36.3895,1081900.0
2013-07-23 11:00:00,45.35,45.4,45.31,45.39,123000.0,36.3895,36.4296,36.3574,36.4216,123000.0
2013-07-23 11:30:00,45.38,45.42,45.36,45.39,168700.0,36.4136,36.4457,36.3975,36.4216,168700.0
2013-07-23 12:00:00,45.38,45.44,45.37,45.41,182200.0,36.4136,36.4617,36.4056,36.4377,182200.0
2013-07-23 12:30:00,45.42,45.43,45.39,45.39,213400.0,36.4457,36.4537,36.4216,36.4216,213400.0
2013-07-23 13:00:00,45.4,45.44,45.39,45.42,152400.0,36.4296,36.4617,36.4216,36.4457,152400.0
2013-07-23 13:30:00,45.43,45.44,45.39,45.41,233500.0,36.4537,36.4617,36.4216,36.4377,233500.0
2013-07-23 14:00:00,45.41,45.45,45.4,45.44,242700.0,36.4377,36.4697,36.4296,36.4617,242700.0
2013-07-23 14:30:00,45.44,45.47,45.41,45.46,168000.0,36.4617,36.4858,36.4377,36.4778,168000.0
2013-07-23 15:00:00,45.46,45.46,45.42,45.44,362800.0,36.4778,36.4778,36.4457,36.4617,362800.0
2013-07-23 15:30:00,45.44,45.46,45.37,45.39,1217800.0,36.4617,36.4778,36.4056,36.4216,1217800.0
2013-07-24 09:30:00,45.56,45.64,45.3,45.3,906200.0,36.558,36.6222,36.3494,36.3494,906200.0
2013-07-24 10:00:00,45.3,45.36,45.16,45.17,1385500.0,36.3494,36.3975,36.237,36.2451,1385500.0
2013-07-24 10:30:00,45.18,45.27,45.16,45.23,271400.0,36.2531,36.3253,36.237,36.2932,271400.0
2013-07-24 11:00:00,45.23,45.3,45.19,45.28,971700.0,36.2932,36.3494,36.2611,36.3333,971700.0
2013-07-24 11:30:00,45.29,45.34,45.24,45.25,1207000.0,36.3414,36.3815,36.3012,36.3093,1207000.0
2013-07-24 12:00:00,45.25,45.26,45.14,45.15,559300.0,36.3093,36.3173,36.221,36.229,559300.0
2013-07-24 12:30:00,45.15,45.16,45.09,45.11,273400.0,36.229,36.237,36.1809,36.1969,273400.0
2013-07-24 13:00:00,45.11,45.14,45.0,45.04,423700.0,36.1969,36.221,36.1087,36.1408,423700.0
2013-07-24 13:30:00,45.03,45.08,44.99,45.05,511800.0,36.1327,36.1729,36.1006,36.1488,511800.0
2013-07-24 14:00:00,45.06,45.11,45.05,45.07,130800.0,36.1568,36.1969,36.1488,36.1648,130800.0
2013-07-24 14:30:00,45.06,45.09,45.03,45.08,199400.0,36.1568,36.1809,36.1327,36.1729,199400.0
2013-07-24 15:00:00,45.07,45.09,45.01,45.06,503500.0,36.1648,36.1809,36.1167,36.1568,503500.0
2013-07-24 15:30:00,45.06,45.09,45.02,45.07,1401100.0,36.1568,36.1809,36.1247,36.1648,1401100.0
2013-07-25 09:30:00,44.94,44.94,44.78,44.85,1244300.0,36.0605,36.0605,35.9321,35.9883,1244300.0
2013-07-25 10:00:00,44.85,44.91,44.82,44.82,496500.0,35.9883,36.0364,35.9642,35.9642,496500.0
2013-07-25 10:30:00,44.83,44.87,44.75,44.79,295700.0,35.9723,36.0043,35.9081,35.9402,295700.0
2013-07-25 11:00:00,44.78,44.78,44.68,44.69,313700.0,35.9321,35.9321,35.8519,35.8599,313700.0
2013-07-25 11:30:00,44.69,44.8,44.68,44.78,392400.0,35.8599,35.9482,35.8519,35.9321,392400.0
2013-07-25 12:00:00,44.78,44.88,44.75,44.86,366900.0,35.9321,36.0124,35.9081,35.9963,366900.0
2013-07-25 12:30:00,44.87,44.99,44.86,44.98,471200.0,36.0043,36.1006,35.9963,36.0926,471200.0
2013-07-25 13:00:00,44.97,44.99,44.95,44.97,169300.0,36.0846,36.1006,36.0685,36.0846,169300.0
2013-07-25 13:30:00,44.97,44.98,44.94,44.98,126100.0,36.0846,36.0926,36.0605,36.0926,126100.0
2013-07-25 14:00:00,44.97,45.02,44.91,44.94,275800.0,36.0846,36.1247,36.0364,36.0605,275800.0
2013-07-25 14:30:00,44.94,44.99,44.93,44.94,394200.0,36.0605,36.1006,36.0525,36.0605,394200.0
2013-07-25 15:00:00,44.94,45.04,44.94,45.01,1049400.0,36.0605,36.1408,36.0605,36.1167,1049400.0
2013-07-25 15:30:00,45.0,45.08,45.0,45.06,1240000.0,36.1087,36.1729,36.1087,36.1568,1240000.0
2013-07-26 09:30:00,44.86,44.91,44.78,44.88,736900.0,35.9963,36.0364,35.9321,36.0124,736900.0
2013-07-26 10:00:00,44.88,44.91,44.82,44.82,295600.0,36.0124,36.0364,35.9642,35.9642,295600.0
2013-07-26 10:30:00,44.81,44.86,44.69,44.72,500000.0,35.9562,35.9963,35.8599,35.884,500000.0
2013-07-26 11:00:00,44.72,44.75,44.67,44.74,411500.0,35.884,35.9081,35.8439,35.9,411500.0
2013-07-26 11:30:00,44.74,44.78,44.73,44.75,168900.0,35.9,35.9321,35.892,35.9081,168900.0
2013-07-26 12:00:00,44.75,44.81,44.75,44.79,149500.0,35.9081,35.9562,35.9081,35.9402,149500.0
2013-07-26 12:30:00,44.79,44.82,44.78,44.78,252600.0,35.9402,35.9642,35.9321,35.9321,252600.0
2013-07-26 13:00:00,44.78,44.85,44.78,44.84,165700.0,35.9321,35.9883,35.9321,35.9803,165700.0
2013-07-26 13:30:00,44.84,44.85,44.8,44.84,129700.0,35.9803,35.9883,35.9482,35.9803,129700.0
2013-07-26 14:00:00,44.84,44.9,44.8,44.8,325600.0,35.9803,36.0284,35.9482,35.9482,325600.0
2013-07-26 14:30:00,44.79,44.88,44.79,44.84,164100.0,35.9402,36.0124,35.9402,35.9803,164100.0
2013-07-26 15:00:00,44.84,44.9,44.83,44.87,556900.0,35.9803,36.0284,35.9723,36.0043,556900.0
2013-07-26 15:30:00,44.87,44.96,44.84,44.95,673600.0,36.0043,36.0766,35.9803,36.0685,673600.0
2013-07-29 09:30:00,44.74,44.98,44.73,44.96,847900.0,35.9,36.0926,35.892,36.0766,847900.0
2013-07-29 10:00:00,44.96,44.97,44.84,44.92,1215400.0,36.0766,36.0846,35.9803,36.0445,1215400.0
2013-07-29 10:30:00,44.91,44.96,44.86,44.93,296100.0,36.0364,36.0766,35.9963,36.0525,296100.0
2013-07-29 11:00:00,44.92,44.93,44.8,44.8,435600.0,36.0445,36.0525,35.9482,35.9482,435600.0
2013-07-29 11:30:00,44.81,44.83,44.78,44.8,252900.0,35.9562,35.9723,35.9321,35.9482,252900.0
2013-07-29 12:00:00,44.79,44.83,44.79,44.8,808000.0,35.9402,35.9723,35.9402,35.9482,808000.0
2013-07-29 12:30:00,44.81,44.87,44.79,44.84,479000.0,35.9562,36.0043,35.9402,35.9803,479000.0
2013-07-29 13:00:00,44.85,44.87,44.83,44.84,423200.0,35.9883,36.0043,35.9723,35.9803,423200.0
2013-07-29 13:30:00,44.84,44.85,44.79,44.81,275900.0,35.9803,35.9883,35.9402,35.9562,275900.0
2013-07-29 14:00:00,44.81,44.88,44.81,44.88,299900.0,35.9562,36.0124,35.9562,36.0124,299900.0
2013-07-29 14:30:00,44.87,44.89,44.84,44.84,334100.0,36.0043,36.0204,35.9803,35.9803,334100.0
2013-07-29 15:00:00,44.84,44.86,44.82,44.84,455600.0,35.9803,35.9963,35.9642,35.9803,455600.0
2013-07-29 15:30:00,44.84,44.87,44.77,44.82,1367900.0,35.9803,36.0043,35.9241,35.9642,1367900.0
2013-07-30 09:30:00,45.0,45.24,44.91,45.03,1108700.0,36.1087,36.3012,36.0364,36.1327,1108700.0
2013-07-30 10:00:00,45.04,45.1,45.02,45.09,547500.0,36.1408,36.1889,36.1247,36.1809,547500.0
2013-07-30 10:30:00,45.09,45.1,45.0,45.01,473100.0,36.1809,36.1889,36.1087,36.1167,473100.0
2013-07-30 11:00:00,45.0,45.1,44.95,45.08,398300.0,36.1087,36.1889,36.0685,36.1729,398300.0
2013-07-30 11:30:00,45.09,45.14,45.08,45.1,672700.0,36.1809,36.221,36.1729,36.1889,672700.0
2013-07-30 12:00:00,45.1,45.12,45.02,45.04,142300.0,36.1889,36.205,36.1247,36.1408,142300.0
2013-07-30 12:30:00,45.04,45.08,45.02,45.06,198400.0,36.1408,36.1729,36.1247,36.1568,198400.0
2013-07-30 13:00:00,45.07,45.07,44.93,44.94,525100.0,36.1648,36.1648,36.0525,36.0605,525100.0
2013-07-30 13:30:00,44.94,44.97,44.88,44.95,824700.0,36.0605,36.0846,36.0124,36.0685,824700.0
2013-07-30 14:00:00,44.95,44.98,44.92,44.98,191700.0,36.0685,36.0926,36.0445,36.0926,191700.0
2013-07-30 14:30:00,44.98,45.03,44.97,44.98,203500.0,36.0926,36.1327,36.0846,36.0926,203500.0
2013-07-30 15:00:00,44.98,45.09,44.95,45.08,271800.0,36.0926,36.1809,36.0685,36.1729,271800.0
2013-07-30 15:30:00,45.08,45.09,45.01,45.02,1231800.0,36.1729,36.1809,36.1167,36.1247,1231800.0
2013-07-31 09:30:00,45.07,45.31,45.07,45.27,1499100.0,36.1648,36.3574,36.1648,36.3253,1499100.0
2013-07-31 10:00:00,45.27,45.36,45.19,45.36,1610400.0,36.3253,36.3975,36.2611,36.3975,1610400.0
2013-07-31 10:30:00,45.36,45.42,45.34,45.39,737100.0,36.3975,36.4457,36.3815,36.4216,737100.0
2013-07-31 11:00:00,45.39,45.39,45.27,45.27,271900.0,36.4216,36.4216,36.3253,36.3253,271900.0
2013-07-31 11:30:00,45.27,45.31,45.25,45.3,182600.0,36.3253,36.3574,36.3093,36.3494,182600.0
2013-07-31 12:00:00,45.3,45.31,45.25,45.26,84100.0,36.3494,36.3574,36.3093,36.3173,84100.0
2013-07-31 12:30:00,45.26,45.26,45.16,45.16,119000.0,36.3173,36.3173,36.237,36.237,119000.0
2013-07-31 13:00:00,45.17,45.18,45.14,45.17,299400.0,36.2451,36.2531,36.221,36.2451,299400.0
2013-07-31 13:30:00,45.16,45.25,45.16,45.24,682600.0,36.237,36.3093,36.237,36.3012,682600.0
2013-07-31 14:00:00,45.24,45.37,45.14,45.28,1208500.0,36.3012,36.4056,36.221,36.3333,1208500.0
2013-07-31 14:30:00,45.29,45.5,45.29,45.49,703400.0,36.3414,36.5099,36.3414,36.5018,703400.0
2013-07-31 15:00:00,45.48,45.48,45.29,45.37,533100.0,36.4938,36.4938,36.3414,36.4056,533100.0
2013-07-31 15:30:00,45.37,45.37,45.1,45.13,3203200.0,36.4056,36.4056,36.1889,36.213,3203200.0
2013-08-01 09:30:00,45.42,45.68,45.42,45.65,1021400.0,36.4457,36.6543,36.4457,36.6302,1021400.0
2013-08-01 10:00:00,45.66,45.9,45.65,45.87,2375500.0,36.6383,36.8308,36.6302,36.8068,2375500.0
2013-08-01 10:30:00,45.87,45.88,45.79,45.83,732900.0,36.8068,36.8148,36.7426,36.7747,732900.0
2013-08-01 11:00:00,45.83,45.84,45.77,45.82,481400.0,36.7747,36.7827,36.7265,36.7666,481400.0
2013-08-01 11:30:00,45.82,45.86,45.81,45.84,392600.0,36.7666,36.7987,36.7586,36.7827,392600.0
2013-08-01 12:00:00,45.84,45.89,45.8,45.88,498100.0,36.7827,36.8228,36.7506,36.8148,498100.0
2013-08-01 12:30:00,45.88,45.9,45.84,45.9,436800.0,36.8148,36.8308,36.7827,36.8308,436800.0
2013-08-01 13:00:00,45.9,45.9,45.85,45.89,303200.0,36.8308,36.8308,36.7907,36.8228,303200.0
2013-08-01 13:30:00,45.89,45.9,45.86,45.9,316900.0,36.8228,36.8308,36.7987,36.8308,316900.0
2013-08-01 14:00:00,45.89,45.96,45.89,45.96,781200.0,36.8228,36.879,36.8228,36.879,781200.0
2013-08-01 14:30:00,45.95,45.99,45.94,45.95,484500.0,36.871,36.9031,36.8629,36.871,484500.0
2013-08-01 15:00:00,45.95,45.96,45.87,45.92,475300.0,36.871,36.879,36.8068,36.8469,475300.0
2013-08-01 15:30:00,45.92,45.97,45.9,45.92,2041700.0,36.8469,36.887,36.8308,36.8469,2041700.0
2013-08-02 09:30:00,45.77,45.86,45.65,45.82,735900.0,36.7265,36.7987,36.6302,36.7666,735900.0
2013-08-02 10:00:00,45.82,45.99,45.79,45.96,608400.0,36.7666,36.9031,36.7426,36.879,608400.0
2013-08-02 10:30:00,45.97,45.98,45.84,45.84,498300.0,36.887,36.895,36.7827,36.7827,498300.0
2013-08-02 11:00:00,45.84,45.9,45.78,45.89,352800.0,36.7827,36.8308,36.7345,36.8228,352800.0
2013-08-02 11:30:00,45.9,45.95,45.89,45.94,193900.0,36.8308,36.871,36.8228,36.8629,193900.0
2013-08-02 12:00:00,45.94,45.96,45.87,45.88,599100.0,36.8629,36.879,36.8068,36.8148,599100.0
2013-08-02 12:30:00,45.88,45.93,45.87,45.93,245700.0,36.8148,36.8549,36.8068,36.8549,245700.0
2013-08-02 13:00:00,45.93,45.94,45.86,45.92,868600.0,36.8549,36.8629,36.7987,36.8469,868600.0
2013-08-02 13:30:00,45.93,45.93,45.86,45.91,298300.0,36.8549,36.8549,36.7987,36.8389,298300.0
2013-08-02 14:00:00,45.92,45.96,45.91,45.96,108100.0,36.8469,36.879,36.8389,36.879,108100.0
2013-08-02 14:30:00,45.96,45.97,45.91,45.94,169900.0,36.879,36.887,36.8389,36.8629,169900.0
2013-08-02 15:00:00,45.94,45.98,45.93,45.97,202300.0,36.8629,36.895,36.8549,36.887,202300.0
2013-08-02 15:30:00,45.98,46.02,45.96,46.01,939900.0,36.895,36.9271,36.879,36.9191,939900.0
2013-08-05 09:30:00,45.81,45.91,45.77,45.88,419800.0,36.7586,36.8389,36.7265,36.8148,419800.0
2013-08-05 10:00:00,45.88,45.9,45.81,45.87,411100.0,36.8148,36.8308,36.7586,36.8068,411100.0
2013-08-05 10:30:00,45.87,45.97,45.87,45.91,243300.0,36.8068,36.887,36.8068,36.8389,243300.0
2013-08-05 11:00:00,45.91,45.95,45.89,45.93,123400.0,36.8389,36.871,36.8228,36.8549,123400.0
2013-08-05 11:30:00,45.94,45.94,45.88,45.91,224000.0,36.8629,36.8629,36.8148,36.8389,224000.0
2013-08-05 12:00:00,45.9,45.93,45.88,45.93,106700.0,36.8308,36.8549,36.8148,36.8549,106700.0
2013-08-05 12:30:00,45.93,45.93,45.85,45.87,359300.0,36.8549,36.8549,36.7907,36.8068,359300.0
2013-08-05 13:00:00,45.87,45.88,45.8,45.85,231600.0,36.8068,36.8148,36.7506,36.7907,231600.0
2013-08-05 13:30:00,45.84,45.87,45.83,45.86,165200.0,36.7827,36.8068,36.7747,36.7987,165200.0
2013-08-05 14:00:00,45.85,45.87,45.83,45.85,170200.0,36.7907,36.8068,36.7747,36.7907,170200.0
2013-08-05 14:30:00,45.85,45.87,45.83,45.85,461200.0,36.7907,36.8068,36.7747,36.7907,461200.0
2013-08-05 15:00:00,45.85,45.9,45.83,45.9,273200.0,36.7907,36.8308,36.7747,36.8308,273200.0
2013-08-05 15:30:00,45.89,45.89,45.82,45.84,872800.0,36.8228,36.8228,36.7666,36.7827,872800.0
2013-08-06 09:30:00,45.76,45.76,45.56,45.64,580900.0,36.7185,36.7185,36.558,36.6222,580900.0
2013-08-06 10:00:00,45.63,45.66,45.57,45.58,508900.0,36.6142,36.6383,36.566,36.5741,508900.0
2013-08-06 10:30:00,45.57,45.58,45.45,45.45,494700.0,36.566,36.5741,36.4697,36.4697,494700.0
2013-08-06 11:00:00,45.45,45.5,45.42,45.49,529800.0,36.4697,36.5099,36.4457,36.5018,529800.0
2013-08-06 11:30:00,45.49,45.51,45.46,45.5,458400.0,36.5018,36.5179,36.4778,36.5099,458400.0
2013-08-06 12:00:00,45.5,45.53,45.44,45.46,428400.0,36.5099,36.5339,36.4617,36.4778,428400.0
2013-08-06 12:30:00,45.46,45.51,45.45,45.51,364200.0,36.4778,36.5179,36.4697,36.5179,364200.0
2013-08-06 13:00:00,45.51,45.52,45.49,45.51,509200.0,36.5179,36.5259,36.5018,36.5179,509200.0
2013-08-06 13:30:00,45.51,45.51,45.46,45.47,361900.0,36.5179,36.5179,36.4778,36.4858,361900.0
2013-08-06 14:00:00,45.47,45.52,45.46,45.51,383900.0,36.4858,36.5259,36.4778,36.5179,383900.0
2013-08-06 14:30:00,45.51,45.52,45.46,45.47,373500.0,36.5179,36.5259,36.4778,36.4858,373500.0
2013-08-06 15:00:00,45.47,45.52,45.47,45.49,562900.0,36.4858,36.5259,36.4858,36.5018,562900.0
2013-08-06 15:30:00,45.49,45.52,45.45,45.5,1893800.0,36.5018,36.5259,36.4697,36.5099,1893800.0
2013-08-07 09:30:00,45.3,45.43,45.23,45.24,928600.0,36.3494,36.4537,36.2932,36.3012,928600.0
2013-08-07 10:00:00,45.24,45.28,45.19,45.26,788100.0,36.3012,36.3333,36.2611,36.3173,788100.0
2013-08-07 10:30:00,45.25,45.32,45.21,45.28,630000.0,36.3093,36.3654,36.2772,36.3333,630000.0
2013-08-07 11:00:00,45.29,45.29,45.24,45.25,276300.0,36.3414,36.3414,36.3012,36.3093,276300.0
2013-08-07 11:30:00,45.25,45.26,45.2,45.23,310400.0,36.3093,36.3173,36.2691,36.2932,310400.0
2013-08-07 12:00:00,45.23,45.28,45.22,45.28,348700.0,36.2932,36.3333,36.2852,36.3333,348700.0
2013-08-07 12:30:00,45.27,45.33,45.27,45.33,380800.0,36.3253,36.3735,36.3253,36.3735,380800.0
2013-08-07 13:00:00,45.33,45.39,45.33,45.38,403500.0,36.3735,36.4216,36.3735,36.4136,403500.0
2013-08-07 13:30:00,45.38,45.39,45.32,45.35,383600.0,36.4136,36.4216,36.3654,36.3895,383600.0
2013-08-07 14:00:00,45.35,45.37,45.31,45.34,834900.0,36.3895,36.4056,36.3574,36.3815,834900.0
2013-08-07 14:30:00,45.33,45.37,45.32,45.37,477900.0,36.3735,36.4056,36.3654,36.4056,477900.0
2013-08-07 15:00:00,45.36,45.44,45.36,45.41,585000.0,36.3975,36.4617,36.3975,36.4377,585000.0
2013-08-07 15:30:00,45.41,45.45,45.37,45.41,1749000.0,36.4377,36.4697,36.4056,36.4377,1749000.0
2013-08-08 09:30:00,45.68,45.78,45.61,45.68,393800.0,36.6543,36.7345,36.5981,36.6543,393800.0
2013-08-08 10:00:00,45.68,45.69,45.55,45.61,309300.0,36.6543,36.6623,36.55,36.5981,309300.0
2013-08-08 10:30:00,45.61,45.61,45.45,45.53,574100.0,36.5981,36.5981,36.4697,36.5339,574100.0
2013-08-08 11:00:00,45.53,45.56,45.5,45.53,250200.0,36.5339,36.558,36.5099,36.5339,250200.0
2013-08-08 11:30:00,45.53,45.57,45.52,45.56,183800.0,36.5339,36.566,36.5259,36.558,183800.0
2013-08-08 12:00:00,45.56,45.69,45.56,45.69,172900.0,36.558,36.6623,36.558,36.6623,172900.0
2013-08-08 12:30:00,45.69,45.73,45.67,45.72,488900.0,36.6623,36.6944,36.6463,36.6864,488900.0
2013-08-08 13:00:00,45.72,45.76,45.68,45.72,290600.0,36.6864,36.7185,36.6543,36.6864,290600.0
2013-08-08 13:30:00,45.73,45.73,45.67,45.7,90300.0,36.6944,36.6944,36.6463,36.6704,90300.0
2013-08-08 14:00:00,45.7,45.75,45.69,45.73,148000.0,36.6704,36.7105,36.6623,36.6944,148000.0
2013-08-08 14:30:00,45.74,45.75,45.7,45.7,208900.0,36.7024,36.7105,36.6704,36.6704,208900.0
2013-08-08 15:00:00,45.71,45.72,45.64,45.69,376400.0,36.6784,36.6864,36.6222,36.6623,376400.0
2013-08-08 15:30:00,45.69,45.7,45.62,45.62,1066800.0,36.6623,36.6704,36.6062,36.6062,1066800.0
2013-08-09 09:30:00,45.67,45.67,45.49,45.61,599900.0,36.6463,36.6463,36.5018,36.5981,599900.0
2013-08-09 10:00:00,45.62,45.64,45.41,45.48,532300.0,36.6062,36.6222,36.4377,36.4938,532300.0
2013-08-09 10:30:00,45.48,45.58,45.46,45.48,237100.0,36.4938,36.5741,36.4778,36.4938,237100.0
2013-08-09 11:00:00,45.48,45.48,45.32,45.35,734400.0,36.4938,36.4938,36.3654,36.3895,734400.0
2013-08-09 11:30:00,45.34,45.45,45.33,45.41,207500.0,36.3815,36.4697,36.3735,36.4377,207500.0
2013-08-09 12:00:00,45.41,45.46,45.35,45.44,398800.0,36.4377,36.4778,36.3895,36.4617,398800.0
2013-08-09 12:30:00,45.45,45.52,45.45,45.49,181700.0,36.4697,36.5259,36.4697,36.5018,181700.0
2013-08-09 13:00:00,45.49,45.57,45.49,45.56,165500.0,36.5018,36.566,36.5018,36.558,165500.0
2013-08-09 13:30:00,45.56,45.59,45.54,45.54,103000.0,36.558,36.5821,36.542,36.542,103000.0
2013-08-09 14:00:00,45.54,45.58,45.51,45.57,290000.0,36.542,36.5741,36.5179,36.566,290000.0
2013-08-09 14:30:00,45.58,45.6,45.52,45.56,425000.0,36.5741,36.5901,36.5259,36.558,425000.0
2013-08-09 15:00:00,45.57,45.59,45.53,45.54,541500.0,36.566,36.5821,36.5339,36.542,541500.0
2013-08-09 15:30:00,45.54,45.55,45.47,45.49,997100.0,36.542,36.55,36.4858,36.5018,997100.0
2013-08-12 09:30:00,45.21,45.49,45.19,45.44,788500.0,36.2772,36.5018,36.2611,36.4617,788500.0
2013-08-12 10:00:00,45.45,45.57,45.44,45.47,596000.0,36.4697,36.566,36.4617,36.4858,596000.0
2013-08-12 10:30:00,45.48,45.57,45.47,45.55,613300.0,36.4938,36.566,36.4858,36.55,613300.0
2013-08-12 11:00:00,45.54,45.59,45.5,45.58,217900.0,36.542,36.5821,36.5099,36.5741,217900.0
2013-08-12 11:30:00,45.59,45.6,45.51,45.54,135300.0,36.5821,36.5901,36.5179,36.542,135300.0
2013-08-12 12:00:00,45.55,45.56,45.5,45.52,167800.0,36.55,36.558,36.5099,36.5259,167800.0
2013-08-12 12:30:00,45.51,45.56,45.48,45.56,322900.0,36.5179,36.558,36.4938,36.558,322900.0
2013-08-12 13:00:00,45.55,45.56,45.49,45.53,304900.0,36.55,36.558,36.5018,36.5339,304900.0
2013-08-12 13:30:00,45.53,45.55,45.47,45.5,299300.0,36.5339,36.55,36.4858,36.5099,299300.0
2013-08-12 14:00:00,45.49,45.53,45.47,45.48,319900.0,36.5018,36.5339,36.4858,36.4938,319900.0
2013-08-12 14:30:00,45.49,45.54,45.47,45.54,264700.0,36.5018,36.542,36.4858,36.542,264700.0
2013-08-12 15:00:00,45.54,45.59,45.51,45.57,366500.0,36.542,36.5821,36.5179,36.566,366500.0
2013-08-12 15:30:00,45.56,45.59,45.53,45.54,1018100.0,36.558,36.5821,36.5339,36.542,1018100.0
2013-08-13 09:30:00,45.57,45.68,45.52,45.55,685500.0,36.566,36.6543,36.5259,36.55,685500.0
2013-08-13 10:00:00,45.56,45.56,45.4,45.5,781700.0,36.558,36.558,36.4296,36.5099,781700.0
2013-08-13 10:30:00,45.49,45.54,45.45,45.52,656200.0,36.5018,36.542,36.4697,36.5259,656200.0
2013-08-13 11:00:00,45.52,45.64,45.51,45.63,556600.0,36.5259,36.6222,36.5179,36.6142,556600.0
2013-08-13 11:30:00,45.63,45.67,45.62,45.64,386000.0,36.6142,36.6463,36.6062,36.6222,386000.0
2013-08-13 12:00:00,45.64,45.75,45.59,45.75,519100.0,36.6222,36.7105,36.5821,36.7105,519100.0
2013-08-13 12:30:00,45.75,45.82,45.75,45.77,712200.0,36.7105,36.7666,36.7105,36.7265,712200.0
2013-08-13 13:00:00,45.78,45.87,45.77,45.86,647400.0,36.7345,36.8068,36.7265,36.7987,647400.0
2013-08-13 13:30:00,45.86,45.87,45.8,45.83,278600.0,36.7987,36.8068,36.7506,36.7747,278600.0
2013-08-13 14:00:00,45.84,45.86,45.83,45.84,303600.0,36.7827,36.7987,36.7747,36.7827,303600.0
2013-08-13 14:30:00,45.84,45.85,45.75,45.77,658200.0,36.7827,36.7907,36.7105,36.7265,658200.0
2013-08-13 15:00:00,45.77,45.81,45.75,45.79,271400.0,36.7265,36.7586,36.7105,36.7426,271400.0
2013-08-13 15:30:00,45.79,45.79,45.73,45.76,1016100.0,36.7426,36.7426,36.6944,36.7185,1016100.0
2013-08-14 09:30:00,45.72,45.8,45.58,45.65,931100.0,36.6864,36.7506,36.5741,36.6302,931100.0
2013-08-14 10:00:00,45.66,45.68,45.51,45.63,418200.0,36.6383,36.6543,36.5179,36.6142,418200.0
2013-08-14 10:30:00,45.63,45.67,45.48,45.52,196500.0,36.6142,36.6463,36.4938,36.5259,196500.0
2013-08-14 11:00:00,45.52,45.53,45.45,45.5,369300.0,36.5259,36.5339,36.4697,36.5099,369300.0
2013-08-14 11:30:00,45.51,45.56,45.48,45.53,409900.0,36.5179,36.558,36.4938,36.5339,409900.0
2013-08-14 12:00:00,45.53,45.56,45.5,45.55,921800.0,36.5339,36.558,36.5099,36.55,921800.0
2013-08-14 12:30:00,45.56,45.57,45.5,45.51,904700.0,36.558,36.566,36.5099,36.5179,904700.0
2013-08-14 13:00:00,45.51,45.55,45.5,45.51,355100.0,36.5179,36.55,36.5099,36.5179,355100.0
2013-08-14 13:30:00,45.5,45.51,45.42,45.48,817200.0,36.5099,36.5179,36.4457,36.4938,817200.0
2013-08-14 14:00:00,45.48,45.51,45.44,45.47,472100.0,36.4938,36.5179,36.4617,36.4858,472100.0
2013-08-14 14:30:00,45.47,45.51,45.43,45.48,421900.0,36.4858,36.5179,36.4537,36.4938,421900.0
2013-08-14 15:00:00,45.48,45.56,45.45,45.5,1233200.0,36.4938,36.558,36.4697,36.5099,1233200.0
2013-08-14 15:30:00,45.5,45.5,45.42,45.43,1334100.0,36.5099,36.5099,36.4457,36.4537,1334100.0
2013-08-15 09:30:00,44.99,45.05,44.85,44.88,867600.0,36.1006,36.1488,35.9883,36.0124,867600.0
2013-08-15 10:00:00,44.88,44.91,44.77,44.89,689000.0,36.0124,36.0364,35.9241,36.0204,689000.0
2013-08-15 10:30:00,44.9,44.94,44.8,44.84,392900.0,36.0284,36.0605,35.9482,35.9803,392900.0
2013-08-15 11:00:00,44.85,44.94,44.84,44.92,374000.0,35.9883,36.0605,35.9803,36.0445,374000.0
2013-08-15 11:30:00,44.92,44.98,44.9,44.9,396100.0,36.0445,36.0926,36.0284,36.0284,396100.0
2013-08-15 12:00:00,44.9,45.0,44.88,44.97,181200.0,36.0284,36.1087,36.0124,36.0846,181200.0
2013-08-15 12:30:00,44.97,45.02,44.93,44.96,245400.0,36.0846,36.1247,36.0525,36.0766,245400.0
2013-08-15 13:00:00,44.96,44.98,44.85,44.88,476400.0,36.0766,36.0926,35.9883,36.0124,476400.0
2013-08-15 13:30:00,44.88,44.96,44.87,44.92,553400.0,36.0124,36.0766,36.0043,36.0445,553400.0
2013-08-15 14:00:00,44.93,45.03,44.84,45.02,438100.0,36.0525,36.1327,35.9803,36.1247,438100.0
2013-08-15 14:30:00,45.02,45.06,44.97,45.01,409500.0,36.1247,36.1568,36.0846,36.1167,409500.0
2013-08-15 15:00:00,45.01,45.01,44.89,44.92,696500.0,36.1167,36.1167,36.0204,36.0445,696500.0
2013-08-15 15:30:00,44.92,44.97,44.9,44.9,1491800.0,36.0445,36.0846,36.0284,36.0284,1491800.0
2013-08-16 09:30:00,44.89,45.06,44.79,45.01,1023800.0,36.0204,36.1568,35.9402,36.1167,1023800.0
2013-08-16 10:00:00,45.01,45.11,44.91,44.99,466100.0,36.1167,36.1969,36.0364,36.1006,466100.0
2013-08-16 10:30:00,45.0,45.1,44.95,45.06,265900.0,36.1087,36.1889,36.0685,36.1568,265900.0
2013-08-16 11:00:00,45.05,45.08,44.96,44.98,272600.0,36.1488,36.1729,36.0766,36.0926,272600.0
2013-08-16 11:30:00,44.98,45.07,44.97,45.05,329600.0,36.0926,36.1648,36.0846,36.1488,329600.0
2013-08-16 12:00:00,45.05,45.05,44.97,44.98,317600.0,36.1488,36.1488,36.0846,36.0926,317600.0
2013-08-16 12:30:00,44.98,44.99,44.94,44.95,202000.0,36.0926,36.1006,36.0605,36.0685,202000.0
2013-08-16 13:00:00,44.95,44.96,44.88,44.9,371500.0,36.0685,36.0766,36.0124,36.0284,371500.0
2013-08-16 13:30:00,44.91,44.95,44.86,44.94,436700.0,36.0364,36.0685,35.9963,36.0605,436700.0
2013-08-16 14:00:00,44.94,44.97,44.89,44.94,317400.0,36.0605,36.0846,36.0204,36.0605,317400.0
2013-08-16 14:30:00,44.95,45.03,44.91,45.02,437800.0,36.0685,36.1327,36.0364,36.1247,437800.0
2013-08-16 15:00:00,45.01,45.04,44.97,44.99,510500.0,36.1167,36.1408,36.0846,36.1006,510500.0
2013-08-16 15:30:00,45.0,45.07,44.97,44.97,1622300.0,36.1087,36.1648,36.0846,36.0846,1622300.0
2013-08-19 09:30:00,44.85,45.0,44.79,44.98,645200.0,35.9883,36.1087,35.9402,36.0926,645200.0
2013-08-19 10:00:00,44.99,45.05,44.89,44.91,455800.0,36.1006,36.1488,36.0204,36.0364,455800.0
2013-08-19 10:30:00,44.91,44.97,44.87,44.9,374100.0,36.0364,36.0846,36.0043,36.0284,374100.0
2013-08-19 11:00:00,44.89,44.94,44.87,44.89,164900.0,36.0204,36.0605,36.0043,36.0204,164900.0
2013-08-19 11:30:00,44.89,44.93,44.86,44.89,167800.0,36.0204,36.0525,35.9963,36.0204,167800.0
2013-08-19 12:00:00,44.88,44.94,44.86,44.91,201300.0,36.0124,36.0605,35.9963,36.0364,201300.0
2013-08-19 12:30:00,44.91,44.93,44.88,44.92,165900.0,36.0364,36.0525,36.0124,36.0445,165900.0
2013-08-19 13:00:00,44.92,44.93,44.84,44.85,503400.0,36.0445,36.0525,35.9803,35.9883,503400.0
2013-08-19 13:30:00,44.84,44.87,44.81,44.85,303900.0,35.9803,36.0043,35.9562,35.9883,303900.0
2013-08-19 14:00:00,44.86,44.88,44.82,44.84,251400.0,35.9963,36.0124,35.9642,35.9803,251400.0
2013-08-19 14:30:00,44.84,44.84,44.78,44.83,223300.0,35.9803,35.9803,35.9321,35.9723,223300.0
2013-08-19 15:00:00,44.83,44.88,44.75,44.86,431500.0,35.9723,36.0124,35.9081,35.9963,431500.0
2013-08-19 15:30:00,44.86,44.89,44.75,44.75,959800.0,35.9963,36.0204,35.9081,35.9081,959800.0
2013-08-20 09:30:00,44.79,44.83,44.68,44.69,824200.0,35.9402,35.9723,35.8519,35.8599,824200.0
2013-08-20 10:00:00,44.69,44.75,44.62,44.71,1001600.0,35.8599,35.9081,35.8037,35.876,1001600.0
2013-08-20 10:30:00,44.7,44.8,44.69,44.77,408300.0,35.8679,35.9482,35.8599,35.9241,408300.0
2013-08-20 11:00:00,44.77,44.83,44.77,44.81,271100.0,35.9241,35.9723,35.9241,35.9562,271100.0
2013-08-20 11:30:00,44.81,44.91,44.81,44.91,354400.0,35.9562,36.0364,35.9562,36.0364,354400.0
2013-08-20 12:00:00,44.91,44.95,44.9,44.94,120500.0,36.0364,36.0685,36.0284,36.0605,120500.0
2013-08-20 12:30:00,44.93,44.96,44.9,44.96,141900.0,36.0525,36.0766,36.0284,36.0766,141900.0
2013-08-20 13:00:00,44.96,45.01,44.91,44.91,278500.0,36.0766,36.1167,36.0364,36.0364,278500.0
2013-08-20 13:30:00,44.92,44.95,44.9,44.91,169100.0,36.0445,36.0685,36.0284,36.0364,169100.0
2013-08-20 14:00:00,44.92,44.96,44.9,44.94,229000.0,36.0445,36.0766,36.0284,36.0605,229000.0
2013-08-20 14:30:00,44.94,44.95,44.88,44.88,511600.0,36.0605,36.0685,36.0124,36.0124,511600.0
2013-08-20 15:00:00,44.89,44.95,44.88,44.94,311900.0,36.0204,36.0685,36.0124,36.0605,311900.0
2013-08-20 15:30:00,44.94,44.96,44.8,44.81,1920400.0,36.0605,36.0766,35.9482,35.9562,1920400.0
2013-08-21 09:30:00,44.75,44.79,44.6,44.68,871500.0,35.9081,35.9402,35.7877,35.8519,871500.0
2013-08-21 10:00:00,44.69,44.77,44.64,44.73,490900.0,35.8599,35.9241,35.8198,35.892,490900.0
2013-08-21 10:30:00,44.73,44.76,44.69,44.72,380600.0,35.892,35.9161,35.8599,35.884,380600.0
2013-08-21 11:00:00,44.72,44.76,44.7,44.7,406900.0,35.884,35.9161,35.8679,35.8679,406900.0
2013-08-21 11:30:00,44.7,44.74,44.6,44.65,275300.0,35.8679,35.9,35.7877,35.8278,275300.0
2013-08-21 12:00:00,44.65,44.69,44.62,44.66,249600.0,35.8278,35.8599,35.8037,35.8358,249600.0
2013-08-21 12:30:00,44.66,44.69,44.64,44.69,182400.0,35.8358,35.8599,35.8198,35.8599,182400.0
2013-08-21 13:00:00,44.68,44.71,44.63,44.66,180800.0,35.8519,35.876,35.8118,35.8358,180800.0
2013-08-21 13:30:00,44.66,44.72,44.66,44.69,219200.0,35.8358,35.884,35.8358,35.8599,219200.0
2013-08-21 14:00:00,44.69,44.7,44.46,44.66,896600.0,35.8599,35.8679,35.6754,35.8358,896600.0
2013-08-21 14:30:00,44.65,44.86,44.65,44.8,755200.0,35.8278,35.9963,35.8278,35.9482,755200.0
2013-08-21 15:00:00,44.8,44.8,44.68,44.7,425000.0,35.9482,35.9482,35.8519,35.8679,425000.0
2013-08-21 15:30:00,44.7,44.74,44.49,44.52,1354300.0,35.8679,35.9,35.6994,35.7235,1354300.0
2013-08-22 09:30:00,44.61,44.93,44.61,44.89,1536800.0,35.7957,36.0525,35.7957,36.0204,1536800.0
2013-08-22 10:00:00,44.89,45.02,44.84,45.02,786100.0,36.0204,36.1247,35.9803,36.1247,786100.0
2013-08-22 10:30:00,45.02,45.08,44.97,45.0,829100.0,36.1247,36.1729,36.0846,36.1087,829100.0
2013-08-22 11:00:00,45.01,45.04,44.95,44.96,392300.0,36.1167,36.1408,36.0685,36.0766,392300.0
2013-08-22 11:30:00,44.94,45.05,44.94,45.04,865100.0,36.0605,36.1488,36.0605,36.1408,865100.0
2013-08-22 12:00:00,45.04,45.12,45.04,45.07,459900.0,36.1408,36.205,36.1408,36.1648,459900.0
2013-08-22 12:30:00,45.07,45.16,44.92,44.99,485700.0,36.1648,36.237,36.0445,36.1006,485700.0
2013-08-22 13:00:00,44.98,45.07,44.97,45.05,302400.0,36.0926,36.1648,36.0846,36.1488,302400.0
2013-08-22 13:30:00,45.05,45.14,45.03,45.11,520500.0,36.1488,36.221,36.1327,36.1969,520500.0
2013-08-22 14:00:00,45.11,45.12,45.06,45.09,293400.0,36.1969,36.205,36.1568,36.1809,293400.0
2013-08-22 14:30:00,45.09,45.15,45.08,45.11,235700.0,36.1809,36.229,36.1729,36.1969,235700.0
2013-08-22 15:00:00,45.11,45.15,45.06,45.13,534200.0,36.1969,36.229,36.1568,36.213,534200.0
2013-08-22 15:30:00,45.13,45.19,45.09,45.12,1430200.0,36.213,36.2611,36.1809,36.205,1430200.0
2013-08-23 09:30:00,45.23,45.23,45.01,45.03,471900.0,36.2932,36.2932,36.1167,36.1327,471900.0
2013-08-23 10:00:00,45.03,45.05,44.91,44.97,706000.0,36.1327,36.1488,36.0364,36.0846,706000.0
2013-08-23 10:30:00,44.97,45.13,44.95,45.1,901500.0,36.0846,36.213,36.0685,36.1889,901500.0
2013-08-23 11:00:00,45.11,45.14,45.05,45.08,332500.0,36.1969,36.221,36.1488,36.1729,332500.0
2013-08-23 11:30:00,45.08,45.14,45.07,45.09,92500.0,36.1729,36.221,36.1648,36.1809,92500.0
2013-08-23 12:00:00,45.1,45.12,45.06,45.08,213000.0,36.1889,36.205,36.1568,36.1729,213000.0
2013-08-23 12:30:00,45.07,45.13,45.07,45.11,234700.0,36.1648,36.213,36.1648,36.1969,234700.0
2013-08-23 13:00:00,45.11,45.12,45.05,45.07,72300.0,36.1969,36.205,36.1488,36.1648,72300.0
2013-08-23 13:30:00,45.07,45.12,45.06,45.09,69900.0,36.1648,36.205,36.1568,36.1809,69900.0
2013-08-23 14:00:00,45.09,45.1,45.06,45.09,682100.0,36.1809,36.1889,36.1568,36.1809,682100.0
2013-08-23 14:30:00,45.09,45.12,45.07,45.11,176200.0,36.1809,36.205,36.1648,36.1969,176200.0
2013-08-23 15:00:00,45.1,45.13,45.07,45.13,290400.0,36.1889,36.213,36.1648,36.213,290400.0
2013-08-23 15:30:00,45.13,45.2,45.1,45.13,916400.0,36.213,36.2691,36.1889,36.213,916400.0
2013-08-26 09:30:00,45.22,45.28,45.11,45.19,685400.0,36.2852,36.3333,36.1969,36.2611,685400.0
2013-08-26 10:00:00,45.19,45.29,45.18,45.25,325700.0,36.2611,36.3414,36.2531,36.3093,325700.0
2013-08-26 10:30:00,45.26,45.33,45.23,45.33,150900.0,36.3173,36.3735,36.2932,36.3735,150900.0
2013-08-26 11:00:00,45.33,45.38,45.32,45.35,477200.0,36.3735,36.4136,36.3654,36.3895,477200.0
2013-08-26 11:30:00,45.34,45.4,45.3,45.34,203800.0,36.3815,36.4296,36.3494,36.3815,203800.0
2013-08-26 12:00:00,45.33,45.34,45.27,45.29,381400.0,36.3735,36.3815,36.3253,36.3414,381400.0
2013-08-26 12:30:00,45.29,45.34,45.29,45.32,126000.0,36.3414,36.3815,36.3414,36.3654,126000.0
2013-08-26 13:00:00,45.32,45.34,45.3,45.3,89400.0,36.3654,36.3815,36.3494,36.3494,89400.0
2013-08-26 13:30:00,45.29,45.3,45.25,45.28,93800.0,36.3414,36.3494,36.3093,36.3333,93800.0
2013-08-26 14:00:00,45.28,45.29,45.25,45.28,200000.0,36.3333,36.3414,36.3093,36.3333,200000.0
2013-08-26 14:30:00,45.28,45.28,45.23,45.28,574600.0,36.3333,36.3333,36.2932,36.3333,574600.0
2013-08-26 15:00:00,45.28,45.28,44.98,45.05,902500.0,36.3333,36.3333,36.0926,36.1488,902500.0
2013-08-26 15:30:00,45.04,45.14,45.01,45.01,1223500.0,36.1408,36.221,36.1167,36.1167,1223500.0
2013-08-27 09:30:00,44.51,44.67,44.46,44.57,1550900.0,35.7155,35.8439,35.6754,35.7636,1550900.0
2013-08-27 10:00:00,44.58,44.62,44.4,44.42,1097100.0,35.7716,35.8037,35.6272,35.6433,1097100.0
2013-08-27 10:30:00,44.42,44.49,44.34,44.48,852900.0,35.6433,35.6994,35.5791,35.6914,852900.0
2013-08-27 11:00:00,44.47,44.49,44.37,44.47,755600.0,35.6834,35.6994,35.6031,35.6834,755600.0
2013-08-27 11:30:00,44.47,44.48,44.36,44.41,1036800.0,35.6834,35.6914,35.5951,35.6352,1036800.0
2013-08-27 12:00:00,44.41,44.42,44.33,44.37,2378100.0,35.6352,35.6433,35.571,35.6031,2378100.0
2013-08-27 12:30:00,44.36,44.42,44.31,44.33,253500.0,35.5951,35.6433,35.555,35.571,253500.0
2013-08-27 13:00:00,44.33,44.35,44.26,44.29,423300.0,35.571,35.5871,35.5149,35.5389,423300.0
2013-08-27 13:30:00,44.29,44.35,44.28,44.3,313300.0,35.5389,35.5871,35.5309,35.547,313300.0
2013-08-27 14:00:00,44.3,44.3,44.15,44.21,426900.0,35.547,35.547,35.4266,35.4748,426900.0
2013-08-27 14:30:00,44.2,44.22,44.14,44.17,984500.0,35.4667,35.4828,35.4186,35.4427,984500.0
2013-08-27 15:00:00,44.18,44.21,44.08,44.13,1432400.0,35.4507,35.4748,35.3704,35.4106,1432400.0
2013-08-27 15:30:00,44.13,44.2,44.07,44.1,1884300.0,35.4106,35.4667,35.3624,35.3865,1884300.0
2013-08-28 09:30:00,44.01,44.19,43.97,44.1,892100.0,35.3143,35.4587,35.2822,35.3865,892100.0
2013-08-28 10:00:00,44.1,44.15,44.03,44.11,690700.0,35.3865,35.4266,35.3303,35.3945,690700.0
2013-08-28 10:30:00,44.11,44.16,44.07,44.11,444900.0,35.3945,35.4346,35.3624,35.3945,444900.0
2013-08-28 11:00:00,44.11,44.21,44.11,44.14,913600.0,35.3945,35.4748,35.3945,35.4186,913600.0
2013-08-28 11:30:00,44.14,44.19,44.12,44.19,969600.0,35.4186,35.4587,35.4025,35.4587,969600.0
2013-08-28 12:00:00,44.19,44.23,44.15,44.22,584500.0,35.4587,35.4908,35.4266,35.4828,584500.0
2013-08-28 12:30:00,44.22,44.29,44.21,44.26,322000.0,35.4828,35.5389,35.4748,35.5149,322000.0
2013-08-28 13:00:00,44.26,44.29,44.21,44.26,297300.0,35.5149,35.5389,35.4748,35.5149,297300.0
2013-08-28 13:30:00,44.26,44.3,44.23,44.3,307900.0,35.5149,35.547,35.4908,35.547,307900.0
2013-08-28 14:00:00,44.3,44.3,44.2,44.25,190700.0,35.547,35.547,35.4667,35.5069,190700.0
2013-08-28 14:30:00,44.25,44.25,44.17,44.22,249600.0,35.5069,35.5069,35.4427,35.4828,249600.0
2013-08-28 15:00:00,44.23,44.34,44.21,44.3,316000.0,35.4908,35.5791,35.4748,35.547,316000.0
2013-08-28 15:30:00,44.3,44.33,44.16,44.16,1624700.0,35.547,35.571,35.4346,35.4346,1624700.0
2013-08-29 09:30:00,44.05,44.34,44.03,44.27,518600.0,35.3464,35.5791,35.3303,35.5229,518600.0
2013-08-29 10:00:00,44.28,44.39,44.27,44.32,369700.0,35.5309,35.6192,35.5229,35.563,369700.0
2013-08-29 10:30:00,44.32,44.51,44.31,44.46,344700.0,35.563,35.7155,35.555,35.6754,344700.0
2013-08-29 11:00:00,44.47,44.5,44.42,44.49,260100.0,35.6834,35.7075,35.6433,35.6994,260100.0
2013-08-29 11:30:00,44.49,44.51,44.45,44.5,294800.0,35.6994,35.7155,35.6673,35.7075,294800.0
2013-08-29 12:00:00,44.5,44.52,44.44,44.46,115200.0,35.7075,35.7235,35.6593,35.6754,115200.0
2013-08-29 12:30:00,44.46,44.46,44.4,44.44,189300.0,35.6754,35.6754,35.6272,35.6593,189300.0
2013-08-29 13:00:00,44.45,44.48,44.36,44.38,275800.0,35.6673,35.6914,35.5951,35.6112,275800.0
2013-08-29 13:30:00,44.38,44.39,44.33,44.36,236300.0,35.6112,35.6192,35.571,35.5951,236300.0
2013-08-29 14:00:00,44.35,44.4,44.33,44.37,274100.0,35.5871,35.6272,35.571,35.6031,274100.0
2013-08-29 14:30:00,44.38,44.43,44.37,44.41,225100.0,35.6112,35.6513,35.6031,35.6352,225100.0
2013-08-29 15:00:00,44.41,44.42,44.29,44.31,310900.0,35.6352,35.6433,35.5389,35.555,310900.0
2013-08-29 15:30:00,44.3,44.33,44.24,44.27,1095600.0,35.547,35.571,35.4988,35.5229,1095600.0
2013-08-30 09:30:00,44.39,44.47,44.24,44.31,799600.0,35.6192,35.6834,35.4988,35.555,799600.0
2013-08-30 10:00:00,44.31,44.31,44.15,44.16,1267400.0,35.555,35.555,35.4266,35.4346,1267400.0
2013-08-30 10:30:00,44.16,44.19,44.08,44.12,646400.0,35.4346,35.4587,35.3704,35.4025,646400.0
2013-08-30 11:00:00,44.12,44.21,44.09,44.13,197300.0,35.4025,35.4748,35.3785,35.4106,197300.0
2013-08-30 11:30:00,44.13,44.16,44.03,44.08,929100.0,35.4106,35.4346,35.3303,35.3704,929100.0
2013-08-30 12:00:00,44.07,44.16,44.06,44.15,214500.0,35.3624,35.4346,35.3544,35.4266,214500.0
2013-08-30 12:30:00,44.14,44.14,44.08,44.13,250300.0,35.4186,35.4186,35.3704,35.4106,250300.0
2013-08-30 13:00:00,44.12,44.18,43.96,44.14,954900.0,35.4025,35.4507,35.2742,35.4186,954900.0
2013-08-30 13:30:00,44.13,44.18,44.05,44.05,221100.0,35.4106,35.4507,35.3464,35.3464,221100.0
2013-08-30 14:00:00,44.05,44.11,44.04,44.06,179100.0,35.3464,35.3945,35.3383,35.3544,179100.0
2013-08-30 14:30:00,44.06,44.16,44.05,44.13,301100.0,35.3544,35.4346,35.3464,35.4106,301100.0
2013-08-30 15:00:00,44.12,44.16,44.1,44.13,453900.0,35.4025,35.4346,35.3865,35.4106,453900.0
2013-08-30 15:30:00,44.13,44.13,43.93,44.04,1545100.0,35.4106,35.4106,35.2501,35.3383,1545100.0
2013-09-03 09:30:00,44.46,44.75,44.46,44.56,1506000.0,35.6754,35.9081,35.6754,35.7556,1506000.0
2013-09-03 10:00:00,44.57,44.62,44.46,44.5,774500.0,35.7636,35.8037,35.6754,35.7075,774500.0
2013-09-03 10:30:00,44.5,44.61,44.47,44.54,313600.0,35.7075,35.7957,35.6834,35.7396,313600.0
2013-09-03 11:00:00,44.54,44.59,44.33,44.34,893100.0,35.7396,35.7797,35.571,35.5791,893100.0
2013-09-03 11:30:00,44.33,44.38,44.28,44.31,747800.0,35.571,35.6112,35.5309,35.555,747800.0
2013-09-03 12:00:00,44.31,44.33,44.25,44.31,607000.0,35.555,35.571,35.5069,35.555,607000.0
2013-09-03 12:30:00,44.32,44.32,44.21,44.22,668900.0,35.563,35.563,35.4748,35.4828,668900.0
2013-09-03 13:00:00,44.22,44.24,44.18,44.23,749800.0,35.4828,35.4988,35.4507,35.4908,749800.0
2013-09-03 13:30:00,44.23,44.25,44.14,44.16,320500.0,35.4908,35.5069,35.4186,35.4346,320500.0
2013-09-03 14:00:00,44.16,44.25,44.15,44.22,375000.0,35.4346,35.5069,35.4266,35.4828,375000.0
2013-09-03 14:30:00,44.21,44.23,44.13,44.23,560600.0,35.4748,35.4908,35.4106,35.4908,560600.0
2013-09-03 15:00:00,44.23,44.37,44.22,44.31,608900.0,35.4908,35.6031,35.4828,35.555,608900.0
2013-09-03 15:30:00,44.3,44.39,44.26,44.33,1341400.0,35.547,35.6192,35.5149,35.571,1341400.0
2013-09-04 09:30:00,44.27,44.5,44.24,44.47,808100.0,35.5229,35.7075,35.4988,35.6834,808100.0
2013-09-04 10:00:00,44.47,44.62,44.47,44.62,448400.0,35.6834,35.8037,35.6834,35.8037,448400.0
2013-09-04 10:30:00,44.62,44.66,44.58,44.63,254700.0,35.8037,35.8358,35.7716,35.8118,254700.0
2013-09-04 11:00:00,44.63,44.68,44.62,44.64,393400.0,35.8118,35.8519,35.8037,35.8198,393400.0
2013-09-04 11:30:00,44.65,44.76,44.65,44.75,458800.0,35.8278,35.9161,35.8278,35.9081,458800.0
2013-09-04 12:00:00,44.75,44.8,44.74,44.75,591300.0,35.9081,35.9482,35.9,35.9081,591300.0
2013-09-04 12:30:00,44.75,44.78,44.73,44.76,276900.0,35.9081,35.9321,35.892,35.9161,276900.0
2013-09-04 13:00:00,44.76,44.85,44.76,44.84,209300.0,35.9161,35.9883,35.9161,35.9803,209300.0
2013-09-04 13:30:00,44.84,44.84,44.78,44.78,152700.0,35.9803,35.9803,35.9321,35.9321,152700.0
2013-09-04 14:00:00,44.77,44.8,44.76,44.78,278700.0,35.9241,35.9482,35.9161,35.9321,278700.0
2013-09-04 14:30:00,44.79,44.83,44.77,44.81,201200.0,35.9402,35.9723,35.9241,35.9562,201200.0
2013-09-04 15:00:00,44.81,44.84,44.73,44.77,692300.0,35.9562,35.9803,35.892,35.9241,692300.0
2013-09-04 15:30:00,44.77,44.8,44.72,44.77,1347200.0,35.9241,35.9482,35.884,35.9241,1347200.0
2013-09-05 09:30:00,44.78,44.96,44.67,44.92,625100.0,35.9321,36.0766,35.8439,36.0445,625100.0
2013-09-05 10:00:00,44.93,44.99,44.87,44.92,312900.0,36.0525,36.1006,36.0043,36.0445,312900.0
2013-09-05 10:30:00,44.92,44.93,44.82,44.86,302200.0,36.0445,36.0525,35.9642,35.9963,302200.0
2013-09-05 11:00:00,44.86,44.91,44.85,44.88,240200.0,35.9963,36.0364,35.9883,36.0124,240200.0
2013-09-05 11:30:00,44.88,44.94,44.87,44.93,266800.0,36.0124,36.0605,36.0043,36.0525,266800.0
2013-09-05 12:00:00,44.92,44.94,44.9,44.92,432300.0,36.0445,36.0605,36.0284,36.0445,432300.0
2013-09-05 12:30:00,44.91,44.95,44.9,44.93,52000.0,36.0364,36.0685,36.0284,36.0525,52000.0
2013-09-05 13:00:00,44.94,44.99,44.92,44.98,202600.0,36.0605,36.1006,36.0445,36.0926,202600.0
2013-09-05 13:30:00,44.98,45.02,44.95,44.96,188100.0,36.0926,36.1247,36.0685,36.0766,188100.0
2013-09-05 14:00:00,44.95,45.0,44.94,44.95,270100.0,36.0685,36.1087,36.0605,36.0685,270100.0
2013-09-05 14:30:00,44.95,45.0,44.95,44.98,309600.0,36.0685,36.1087,36.0685,36.0926,309600.0
2013-09-05 15:00:00,44.98,44.98,44.93,44.95,351600.0,36.0926,36.0926,36.0525,36.0685,351600.0
2013-09-05 15:30:00,44.95,44.96,44.89,44.91,1062300.0,36.0685,36.0766,36.0204,36.0364,1062300.0
2013-09-06 09:30:00,45.09,45.13,44.56,44.67,2861300.0,36.1809,36.213,35.7556,35.8439,2861300.0
2013-09-06 10:00:00,44.66,44.77,44.45,44.74,1800500.0,35.8358,35.9241,35.6673,35.9,1800500.0
2013-09-06 10:30:00,44.75,45.03,44.75,45.0,556900.0,35.9081,36.1327,35.9081,36.1087,556900.0
2013-09-06 11:00:00,45.01,45.09,45.01,45.08,470800.0,36.1167,36.1809,36.1167,36.1729,470800.0
2013-09-06 11:30:00,45.09,45.13,45.06,45.09,377400.0,36.1809,36.213,36.1568,36.1809,377400.0
2013-09-06 12:00:00,45.09,45.12,45.06,45.11,627700.0,36.1809,36.205,36.1568,36.1969,627700.0
2013-09-06 12:30:00,45.1,45.11,44.99,45.05,433900.0,36.1889,36.1969,36.1006,36.1488,433900.0
2013-09-06 13:00:00,45.06,45.12,45.05,45.09,229000.0,36.1568,36.205,36.1488,36.1809,229000.0
2013-09-06 13:30:00,45.09,45.23,45.09,45.17,399600.0,36.1809,36.2932,36.1809,36.2451,399600.0
2013-09-06 14:00:00,45.18,45.23,45.14,45.15,328600.0,36.2531,36.2932,36.221,36.229,328600.0
2013-09-06 14:30:00,45.15,45.18,45.1,45.13,903700.0,36.229,36.2531,36.1889,36.213,903700.0
2013-09-06 15:00:00,45.12,45.14,44.98,45.02,1092400.0,36.205,36.221,36.0926,36.1247,1092400.0
2013-09-06 15:30:00,45.01,45.01,44.84,44.87,1307300.0,36.1167,36.1167,35.9803,36.0043,1307300.0
2013-09-09 09:30:00,45.08,45.31,45.01,45.28,1216100.0,36.1729,36.3574,36.1167,36.3333,1216100.0
2013-09-09 10:00:00,45.28,45.33,45.2,45.25,788700.0,36.3333,36.3735,36.2691,36.3093,788700.0
2013-09-09 10:30:00,45.26,45.32,45.25,45.29,342000.0,36.3173,36.3654,36.3093,36.3414,342000.0
2013-09-09 11:00:00,45.28,45.31,45.22,45.24,537800.0,36.3333,36.3574,36.2852,36.3012,537800.0
2013-09-09 11:30:00,45.23,45.33,45.23,45.3,686100.0,36.2932,36.3735,36.2932,36.3494,686100.0
2013-09-09 12:00:00,45.3,45.39,45.3,45.36,200700.0,36.3494,36.4216,36.3494,36.3975,200700.0
2013-09-09 12:30:00,45.36,45.38,45.32,45.36,236400.0,36.3975,36.4136,36.3654,36.3975,236400.0
2013-09-09 13:00:00,45.37,45.4,45.35,45.38,366900.0,36.4056,36.4296,36.3895,36.4136,366900.0
2013-09-09 13:30:00,45.38,45.47,45.38,45.47,316400.0,36.4136,36.4858,36.4136,36.4858,316400.0
2013-09-09 14:00:00,45.47,45.53,45.46,45.48,570400.0,36.4858,36.5339,36.4778,36.4938,570400.0
2013-09-09 14:30:00,45.48,45.5,45.45,45.46,520000.0,36.4938,36.5099,36.4697,36.4778,520000.0
2013-09-09 15:00:00,45.45,45.5,45.44,45.45,608600.0,36.4697,36.5099,36.4617,36.4697,608600.0
2013-09-09 15:30:00,45.45,45.48,45.41,45.41,1478100.0,36.4697,36.4938,36.4377,36.4377,1478100.0
2013-09-10 09:30:00,45.79,46.0,45.72,45.91,2625800.0,36.7426,36.9111,36.6864,36.8389,2625800.0
2013-09-10 10:00:00,45.92,46.06,45.91,46.06,1728900.0,36.8469,36.9592,36.8389,36.9592,1728900.0
2013-09-10 10:30:00,46.06,46.16,46.05,46.08,2023800.0,36.9592,37.0395,36.9512,36.9753,2023800.0
2013-09-10 11:00:00,46.08,46.1,46.05,46.09,638400.0,36.9753,36.9913,36.9512,36.9833,638400.0
2013-09-10 11:30:00,46.08,46.08,45.93,45.97,729300.0,36.9753,36.9753,36.8549,36.887,729300.0
2013-09-10 12:00:00,45.97,46.03,45.96,46.02,563600.0,36.887,36.9351,36.879,36.9271,563600.0
2013-09-10 12:30:00,46.01,46.06,45.98,46.06,290800.0,36.9191,36.9592,36.895,36.9592,290800.0
2013-09-10 13:00:00,46.05,46.07,46.01,46.05,518500.0,36.9512,36.9672,36.9191,36.9512,518500.0
2013-09-10 13:30:00,46.05,46.06,46.01,46.04,322200.0,36.9512,36.9592,36.9191,36.9432,322200.0
2013-09-10 14:00:00,46.04,46.06,46.0,46.04,303100.0,36.9432,36.9592,36.9111,36.9432,303100.0
2013-09-10 14:30:00,46.04,46.05,46.0,46.03,277000.0,36.9432,36.9512,36.9111,36.9351,277000.0
2013-09-10 15:00:00,46.02,46.06,46.01,46.04,392200.0,36.9271,36.9592,36.9191,36.9432,392200.0
2013-09-10 15:30:00,46.05,46.08,46.01,46.07,1827900.0,36.9512,36.9753,36.9191,36.9672,1827900.0
2013-09-11 09:30:00,46.07,46.18,45.98,46.01,1635500.0,36.9672,37.0555,36.895,36.9191,1635500.0
2013-09-11 10:00:00,46.02,46.04,45.94,45.96,572400.0,36.9271,36.9432,36.8629,36.879,572400.0
2013-09-11 10:30:00,45.95,46.02,45.95,46.01,671700.0,36.871,36.9271,36.871,36.9191,671700.0
2013-09-11 11:00:00,46.01,46.09,46.01,46.05,445600.0,36.9191,36.9833,36.9191,36.9512,445600.0
2013-09-11 11:30:00,46.06,46.16,46.05,46.16,981800.0,36.9592,37.0395,36.9512,37.0395,981800.0
2013-09-11 12:00:00,46.16,46.17,46.13,46.16,493000.0,37.0395,37.0475,37.0154,37.0395,493000.0
2013-09-11 12:30:00,46.17,46.18,46.13,46.18,228600.0,37.0475,37.0555,37.0154,37.0555,228600.0
2013-09-11 13:00:00,46.18,46.19,46.15,46.19,359000.0,37.0555,37.0635,37.0314,37.0635,359000.0
2013-09-11 13:30:00,46.19,46.22,46.19,46.19,375600.0,37.0635,37.0876,37.0635,37.0635,375600.0
2013-09-11 14:00:00,46.19,46.21,46.16,46.21,562100.0,37.0635,37.0796,37.0395,37.0796,562100.0
2013-09-11 14:30:00,46.21,46.22,46.18,46.19,593400.0,37.0796,37.0876,37.0555,37.0635,593400.0
2013-09-11 15:00:00,46.2,46.22,46.18,46.18,602400.0,37.0716,37.0876,37.0555,37.0555,602400.0
2013-09-11 15:30:00,46.18,46.29,46.18,46.29,2553300.0,37.0555,37.1438,37.0555,37.1438,2553300.0
2013-09-12 09:30:00,46.23,46.33,46.13,46.33,928100.0,37.0956,37.1759,37.0154,37.1759,928100.0
2013-09-12 10:00:00,46.33,46.36,46.28,46.32,590000.0,37.1759,37.1999,37.1358,37.1678,590000.0
2013-09-12 10:30:00,46.32,46.35,46.25,46.25,360800.0,37.1678,37.1919,37.1117,37.1117,360800.0
2013-09-12 11:00:00,46.24,46.28,46.16,46.2,563700.0,37.1037,37.1358,37.0395,37.0716,563700.0
2013-09-12 11:30:00,46.2,46.23,46.12,46.16,750400.0,37.0716,37.0956,37.0074,37.0395,750400.0
2013-09-12 12:00:00,46.17,46.17,46.05,46.09,619400.0,37.0475,37.0475,36.9512,36.9833,619400.0
2013-09-12 12:30:00,46.09,46.15,46.08,46.15,431800.0,36.9833,37.0314,36.9753,37.0314,431800.0
2013-09-12 13:00:00,46.15,46.21,46.14,46.21,342900.0,37.0314,37.0796,37.0234,37.0796,342900.0
2013-09-12 13:30:00,46.21,46.22,46.15,46.15,292000.0,37.0796,37.0876,37.0314,37.0314,292000.0
2013-09-12 14:00:00,46.16,46.19,46.13,46.15,227300.0,37.0395,37.0635,37.0154,37.0314,227300.0
2013-09-12 14:30:00,46.14,46.17,46.08,46.16,603900.0,37.0234,37.0475,36.9753,37.0395,603900.0
2013-09-12 15:00:00,46.16,46.17,46.05,46.11,429600.0,37.0395,37.0475,36.9512,36.9993,429600.0
2013-09-12 15:30:00,46.11,46.12,46.04,46.09,1397500.0,36.9993,37.0074,36.9432,36.9833,1397500.0
2013-09-13 09:30:00,46.17,46.19,46.06,46.12,1186600.0,37.0475,37.0635,36.9592,37.0074,1186600.0
2013-09-13 10:00:00,46.13,46.14,45.93,45.96,1070500.0,37.0154,37.0234,36.8549,36.879,1070500.0
2013-09-13 10:30:00,45.97,46.07,45.97,46.05,246700.0,36.887,36.9672,36.887,36.9512,246700.0
2013-09-13 11:00:00,46.05,46.15,46.03,46.1,592500.0,36.9512,37.0314,36.9351,36.9913,592500.0
2013-09-13 11:30:00,46.1,46.14,46.08,46.11,138600.0,36.9913,37.0234,36.9753,36.9993,138600.0
2013-09-13 12:00:00,46.12,46.15,46.11,46.12,150100.0,37.0074,37.0314,36.9993,37.0074,150100.0
2013-09-13 12:30:00,46.12,46.13,46.06,46.09,231900.0,37.0074,37.0154,36.9592,36.9833,231900.0
2013-09-13 13:00:00,46.09,46.15,46.08,46.15,238900.0,36.9833,37.0314,36.9753,37.0314,238900.0
2013-09-13 13:30:00,46.15,46.18,46.14,46.18,247600.0,37.0314,37.0555,37.0234,37.0555,247600.0
2013-09-13 14:00:00,46.18,46.21,46.17,46.19,244000.0,37.0555,37.0796,37.0475,37.0635,244000.0
2013-09-13 14:30:00,46.19,46.21,46.18,46.2,130800.0,37.0635,37.0796,37.0555,37.0716,130800.0
2013-09-13 15:00:00,46.2,46.21,46.16,46.19,397000.0,37.0716,37.0796,37.0395,37.0635,397000.0
2013-09-13 15:30:00,46.19,46.22,46.15,46.2,1235200.0,37.0635,37.0876,37.0314,37.0716,1235200.0
2013-09-16 09:30:00,46.8,46.88,46.64,46.77,1603000.0,37.553,37.6172,37.4246,37.5289,1603000.0
2013-09-16 10:00:00,46.77,46.84,46.67,46.8,1975900.0,37.5289,37.5851,37.4487,37.553,1975900.0
2013-09-16 10:30:00,46.8,46.87,46.79,46.82,1543400.0,37.553,37.6092,37.545,37.5691,1543400.0
2013-09-16 11:00:00,46.82,46.91,46.79,46.89,489300.0,37.5691,37.6413,37.545,37.6252,489300.0
2013-09-16 11:30:00,46.89,46.93,46.87,46.92,593900.0,37.6252,37.6573,37.6092,37.6493,593900.0
2013-09-16 12:00:00,46.92,46.95,46.89,46.92,540800.0,37.6493,37.6734,37.6252,37.6493,540800.0
2013-09-16 12:30:00,46.91,46.93,46.86,46.87,564300.0,37.6413,37.6573,37.6012,37.6092,564300.0
2013-09-16 13:00:00,46.86,46.9,46.84,46.87,896300.0,37.6012,37.6333,37.5851,37.6092,896300.0
2013-09-16 13:30:00,46.88,46.88,46.74,46.82,1152900.0,37.6172,37.6172,37.5049,37.5691,1152900.0
2013-09-16 14:00:00,46.82,46.84,46.78,46.79,477500.0,37.5691,37.5851,37.537,37.545,477500.0
2013-09-16 14:30:00,46.78,46.81,46.73,46.77,573400.0,37.537,37.561,37.4968,37.5289,573400.0
2013-09-16 15:00:00,46.76,46.84,46.76,46.76,893800.0,37.5209,37.5851,37.5209,37.5209,893800.0
2013-09-16 15:30:00,46.77,46.79,46.71,46.78,1881200.0,37.5289,37.545,37.4808,37.537,1881200.0
2013-09-17 09:30:00,46.79,46.87,46.74,46.82,1121200.0,37.545,37.6092,37.5049,37.5691,1121200.0
2013-09-17 10:00:00,46.83,46.95,46.81,46.93,987800.0,37.5771,37.6734,37.561,37.6573,987800.0
2013-09-17 10:30:00,46.94,46.99,46.89,46.94,369400.0,37.6653,37.7055,37.6252,37.6653,369400.0
2013-09-17 11:00:00,46.94,46.99,46.91,46.98,929900.0,37.6653,37.7055,37.6413,37.6974,929900.0
2013-09-17 11:30:00,46.99,47.0,46.94,46.99,211200.0,37.7055,37.7135,37.6653,37.7055,211200.0
2013-09-17 12:00:00,46.99,47.02,46.97,47.02,201900.0,37.7055,37.7295,37.6894,37.7295,201900.0
2013-09-17 12:30:00,47.02,47.06,46.99,47.05,243200.0,37.7295,37.7616,37.7055,37.7536,243200.0
2013-09-17 13:00:00,47.06,47.07,47.02,47.03,169100.0,37.7616,37.7697,37.7295,37.7376,169100.0
2013-09-17 13:30:00,47.03,47.04,46.99,47.02,179100.0,37.7376,37.7456,37.7055,37.7295,179100.0
2013-09-17 14:00:00,47.02,47.03,46.98,47.0,478700.0,37.7295,37.7376,37.6974,37.7135,478700.0
2013-09-17 14:30:00,47.0,47.02,46.98,46.98,245300.0,37.7135,37.7295,37.6974,37.6974,245300.0
2013-09-17 15:00:00,46.99,47.02,46.98,47.02,362200.0,37.7055,37.7295,37.6974,37.7295,362200.0
2013-09-17 15:30:00,47.01,47.02,46.98,47.02,1166000.0,37.7215,37.7295,37.6974,37.7295,1166000.0
2013-09-18 09:30:00,47.05,47.08,46.94,47.04,741400.0,37.7536,37.7777,37.6653,37.7456,741400.0
2013-09-18 10:00:00,47.04,47.08,46.93,46.94,302200.0,37.7456,37.7777,37.6573,37.6653,302200.0
2013-09-18 10:30:00,46.95,46.98,46.91,46.97,382700.0,37.6734,37.6974,37.6413,37.6894,382700.0
2013-09-18 11:00:00,46.98,46.99,46.92,46.94,277200.0,37.6974,37.7055,37.6493,37.6653,277200.0
2013-09-18 11:30:00,46.95,46.96,46.91,46.91,229900.0,37.6734,37.6814,37.6413,37.6413,229900.0
2013-09-18 12:00:00,46.91,46.94,46.89,46.91,211500.0,37.6413,37.6653,37.6252,37.6413,211500.0
2013-09-18 12:30:00,46.92,46.98,46.91,46.97,169800.0,37.6493,37.6974,37.6413,37.6894,169800.0
2013-09-18 13:00:00,46.97,47.0,46.94,46.98,336300.0,37.6894,37.7135,37.6653,37.6974,336300.0
2013-09-18 13:30:00,46.98,47.02,46.97,46.99,869800.0,37.6974,37.7295,37.6894,37.7055,869800.0
2013-09-18 14:00:00,46.99,47.55,46.99,47.43,3762600.0,37.7055,38.1548,37.7055,38.0585,3762600.0
2013-09-18 14:30:00,47.43,47.67,47.41,47.66,1059500.0,38.0585,38.2511,38.0425,38.2431,1059500.0
2013-09-18 15:00:00,47.67,47.7,47.59,47.6,1209900.0,38.2511,38.2752,38.1869,38.1949,1209900.0
2013-09-18 15:30:00,47.61,47.67,47.55,47.6,2132200.0,38.203,38.2511,38.1548,38.1949,2132200.0
2013-09-19 09:30:00,47.77,47.91,47.76,47.89,1524200.0,38.3314,38.4437,38.3233,38.4276,1524200.0
2013-09-19 10:00:00,47.91,48.01,47.87,47.96,1952500.0,38.4437,38.5239,38.4116,38.4838,1952500.0
2013-09-19 10:30:00,47.97,47.98,47.88,47.93,1186100.0,38.4918,38.4999,38.4196,38.4597,1186100.0
2013-09-19 11:00:00,47.94,47.94,47.86,47.89,685600.0,38.4678,38.4678,38.4036,38.4276,685600.0
2013-09-19 11:30:00,47.89,47.89,47.79,47.8,787200.0,38.4276,38.4276,38.3474,38.3554,787200.0
2013-09-19 12:00:00,47.81,47.87,47.8,47.84,395900.0,38.3634,38.4116,38.3554,38.3875,395900.0
2013-09-19 12:30:00,47.83,47.84,47.78,47.79,580300.0,38.3795,38.3875,38.3394,38.3474,580300.0
2013-09-19 13:00:00,47.79,47.82,47.74,47.78,472000.0,38.3474,38.3715,38.3073,38.3394,472000.0
2013-09-19 13:30:00,47.77,47.78,47.72,47.73,835100.0,38.3314,38.3394,38.2912,38.2993,835100.0
2013-09-19 14:00:00,47.74,47.83,47.73,47.8,666200.0,38.3073,38.3795,38.2993,38.3554,666200.0
2013-09-19 14:30:00,47.81,47.81,47.77,47.81,412100.0,38.3634,38.3634,38.3314,38.3634,412100.0
2013-09-19 15:00:00,47.81,47.84,47.8,47.81,758200.0,38.3634,38.3875,38.3554,38.3634,758200.0
2013-09-19 15:30:00,47.8,47.81,47.74,47.77,1706500.0,38.3554,38.3634,38.3073,38.3314,1706500.0
2013-09-20 09:30:00,47.66,47.68,47.38,47.43,850700.0,38.4214,38.4375,38.1957,38.236,850700.0
2013-09-20 10:00:00,47.42,47.46,47.36,47.41,1079900.0,38.2279,38.2602,38.1796,38.2199,1079900.0
2013-09-20 10:30:00,47.41,47.49,47.4,47.47,641700.0,38.2199,38.2844,38.2118,38.2682,641700.0
2013-09-20 11:00:00,47.46,47.48,47.34,47.36,245800.0,38.2602,38.2763,38.1634,38.1796,245800.0
2013-09-20 11:30:00,47.37,47.39,47.22,47.22,677700.0,38.1876,38.2037,38.0667,38.0667,677700.0
2013-09-20 12:00:00,47.23,47.26,47.16,47.16,791500.0,38.0748,38.0989,38.0183,38.0183,791500.0
2013-09-20 12:30:00,47.16,47.21,47.13,47.19,205900.0,38.0183,38.0586,37.9941,38.0425,205900.0
2013-09-20 13:00:00,47.19,47.2,47.09,47.13,508600.0,38.0425,38.0506,37.9619,37.9941,508600.0
2013-09-20 13:30:00,47.13,47.15,47.04,47.04,419800.0,37.9941,38.0103,37.9216,37.9216,419800.0
2013-09-20 14:00:00,47.05,47.1,47.02,47.08,557700.0,37.9297,37.97,37.9055,37.9538,557700.0
2013-09-20 14:30:00,47.09,47.1,47.01,47.06,330300.0,37.9619,37.97,37.8974,37.9377,330300.0
2013-09-20 15:00:00,47.07,47.11,46.98,46.98,1207900.0,37.9458,37.978,37.8732,37.8732,1207900.0
2013-09-20 15:30:00,46.98,47.05,46.93,46.95,2586400.0,37.8732,37.9297,37.8329,37.849,2586400.0
2013-09-23 09:30:00,46.88,47.01,46.81,46.87,1778500.0,37.7926,37.8974,37.7362,37.7845,1778500.0
2013-09-23 10:00:00,46.87,46.92,46.77,46.77,582000.0,37.7845,37.8249,37.7039,37.7039,582000.0
2013-09-23 10:30:00,46.76,46.82,46.65,46.66,757700.0,37.6959,37.7442,37.6072,37.6153,757700.0
2013-09-23 11:00:00,46.66,46.69,46.59,46.66,638800.0,37.6153,37.6394,37.5588,37.6153,638800.0
2013-09-23 11:30:00,46.67,46.75,46.67,46.69,316700.0,37.6233,37.6878,37.6233,37.6394,316700.0
2013-09-23 12:00:00,46.69,46.78,46.69,46.76,254300.0,37.6394,37.712,37.6394,37.6959,254300.0
2013-09-23 12:30:00,46.76,46.83,46.74,46.83,411300.0,37.6959,37.7523,37.6797,37.7523,411300.0
2013-09-23 13:00:00,46.82,46.84,46.76,46.81,192000.0,37.7442,37.7604,37.6959,37.7362,192000.0
2013-09-23 13:30:00,46.82,46.87,46.78,46.87,136600.0,37.7442,37.7845,37.712,37.7845,136600.0
2013-09-23 14:00:00,46.87,46.89,46.78,46.79,220500.0,37.7845,37.8007,37.712,37.7201,220500.0
2013-09-23 14:30:00,46.8,46.84,46.78,46.83,148800.0,37.7281,37.7604,37.712,37.7523,148800.0
2013-09-23 15:00:00,46.83,46.85,46.77,46.78,301200.0,37.7523,37.7684,37.7039,37.712,301200.0
2013-09-23 15:30:00,46.79,46.87,46.78,46.82,1238800.0,37.7201,37.7845,37.712,37.7442,1238800.0
2013-09-24 09:30:00,46.78,46.99,46.76,46.96,739100.0,37.712,37.8813,37.6959,37.8571,739100.0
2013-09-24 10:00:00,46.97,46.97,46.83,46.95,857300.0,37.8652,37.8652,37.7523,37.849,857300.0
2013-09-24 10:30:00,46.95,47.07,46.91,47.04,679300.0,37.849,37.9458,37.8168,37.9216,679300.0
2013-09-24 11:00:00,47.04,47.13,47.04,47.05,404800.0,37.9216,37.9941,37.9216,37.9297,404800.0
2013-09-24 11:30:00,47.06,47.12,47.05,47.12,231500.0,37.9377,37.9861,37.9297,37.9861,231500.0
2013-09-24 12:00:00,47.12,47.19,47.07,47.18,515100.0,37.9861,38.0425,37.9458,38.0345,515100.0
2013-09-24 12:30:00,47.19,47.25,47.15,47.16,266900.0,38.0425,38.0909,38.0103,38.0183,266900.0
2013-09-24 13:00:00,47.17,47.22,47.16,47.22,140400.0,38.0264,38.0667,38.0183,38.0667,140400.0
2013-09-24 13:30:00,47.22,47.25,47.2,47.2,384700.0,38.0667,38.0909,38.0506,38.0506,384700.0
2013-09-24 14:00:00,47.2,47.23,47.15,47.17,409300.0,38.0506,38.0748,38.0103,38.0264,409300.0
2013-09-24 14:30:00,47.17,47.18,47.12,47.13,246700.0,38.0264,38.0345,37.9861,37.9941,246700.0
2013-09-24 15:00:00,47.14,47.17,47.09,47.1,282300.0,38.0022,38.0264,37.9619,37.97,282300.0
2013-09-24 15:30:00,47.11,47.11,46.93,46.98,1449600.0,37.978,37.978,37.8329,37.8732,1449600.0
2013-09-25 09:30:00,47.03,47.09,46.78,46.86,1239000.0,37.9135,37.9619,37.712,37.7765,1239000.0
2013-09-25 10:00:00,46.85,46.92,46.78,46.9,600100.0,37.7684,37.8249,37.712,37.8087,600100.0
2013-09-25 10:30:00,46.9,47.02,46.89,46.96,290700.0,37.8087,37.9055,37.8007,37.8571,290700.0
2013-09-25 11:00:00,46.97,47.09,46.9,47.06,479100.0,37.8652,37.9619,37.8087,37.9377,479100.0
2013-09-25 11:30:00,47.07,47.13,47.06,47.09,192800.0,37.9458,37.9941,37.9377,37.9619,192800.0
2013-09-25 12:00:00,47.09,47.09,46.94,47.01,523000.0,37.9619,37.9619,37.841,37.8974,523000.0
2013-09-25 12:30:00,47.01,47.03,46.97,47.01,421600.0,37.8974,37.9135,37.8652,37.8974,421600.0
2013-09-25 13:00:00,47.01,47.05,46.96,46.97,233000.0,37.8974,37.9297,37.8571,37.8652,233000.0
2013-09-25 13:30:00,46.96,46.96,46.78,46.87,543900.0,37.8571,37.8571,37.712,37.7845,543900.0
2013-09-25 14:00:00,46.87,46.91,46.83,46.86,396200.0,37.7845,37.8168,37.7523,37.7765,396200.0
2013-09-25 14:30:00,46.86,46.89,46.82,46.82,390800.0,37.7765,37.8007,37.7442,37.7442,390800.0
2013-09-25 15:00:00,46.83,46.93,46.8,46.83,509600.0,37.7523,37.8329,37.7281,37.7523,509600.0
2013-09-25 15:30:00,46.83,46.88,46.78,46.79,1363100.0,37.7523,37.7926,37.712,37.7201,1363100.0
2013-09-26 09:30:00,46.85,47.03,46.85,47.0,989900.0,37.7684,37.9135,37.7684,37.8893,989900.0
2013-09-26 10:00:00,47.01,47.08,46.96,46.99,312200.0,37.8974,37.9538,37.8571,37.8813,312200.0
2013-09-26 10:30:00,46.99,47.03,46.83,46.89,407200.0,37.8813,37.9135,37.7523,37.8007,407200.0
2013-09-26 11:00:00,46.88,46.88,46.77,46.84,595900.0,37.7926,37.7926,37.7039,37.7604,595900.0
2013-09-26 11:30:00,46.84,46.89,46.82,46.87,223300.0,37.7604,37.8007,37.7442,37.7845,223300.0
2013-09-26 12:00:00,46.87,46.88,46.81,46.85,238600.0,37.7845,37.7926,37.7362,37.7684,238600.0
2013-09-26 12:30:00,46.85,46.89,46.83,46.84,178100.0,37.7684,37.8007,37.7523,37.7604,178100.0
2013-09-26 13:00:00,46.85,46.94,46.85,46.93,262100.0,37.7684,37.841,37.7684,37.8329,262100.0
2013-09-26 13:30:00,46.93,46.95,46.83,46.87,206500.0,37.8329,37.849,37.7523,37.7845,206500.0
2013-09-26 14:00:00,46.86,46.87,46.75,46.84,375400.0,37.7765,37.7845,37.6878,37.7604,375400.0
2013-09-26 14:30:00,46.83,46.84,46.76,46.79,352900.0,37.7523,37.7604,37.6959,37.7201,352900.0
2013-09-26 15:00:00,46.79,46.85,46.77,46.83,361000.0,37.7201,37.7684,37.7039,37.7523,361000.0
2013-09-26 15:30:00,46.82,46.97,46.81,46.96,782500.0,37.7442,37.8652,37.7362,37.8571,782500.0
2013-09-27 09:30:00,46.67,46.74,46.55,46.58,1268900.0,37.6233,37.6797,37.5266,37.5508,1268900.0
2013-09-27 10:00:00,46.58,46.63,46.49,46.6,541800.0,37.5508,37.5911,37.4782,37.5669,541800.0
2013-09-27 10:30:00,46.6,46.67,46.59,46.62,290100.0,37.5669,37.6233,37.5588,37.583,290100.0
2013-09-27 11:00:00,46.63,46.65,46.54,46.61,458500.0,37.5911,37.6072,37.5185,37.5749,458500.0
2013-09-27 11:30:00,46.62,46.69,46.59,46.64,414000.0,37.583,37.6394,37.5588,37.5991,414000.0
2013-09-27 12:00:00,46.63,46.68,46.6,46.64,261200.0,37.5911,37.6314,37.5669,37.5991,261200.0
2013-09-27 12:30:00,46.64,46.68,46.61,46.66,142000.0,37.5991,37.6314,37.5749,37.6153,142000.0
2013-09-27 13:00:00,46.66,46.72,46.66,46.66,104700.0,37.6153,37.6636,37.6153,37.6153,104700.0
2013-09-27 13:30:00,46.66,46.68,46.64,46.64,112900.0,37.6153,37.6314,37.5991,37.5991,112900.0
2013-09-27 14:00:00,46.65,46.66,46.59,46.63,314900.0,37.6072,37.6153,37.5588,37.5911,314900.0
2013-09-27 14:30:00,46.63,46.65,46.58,46.61,188300.0,37.5911,37.6072,37.5508,37.5749,188300.0
2013-09-27 15:00:00,46.6,46.63,46.57,46.62,335500.0,37.5669,37.5911,37.5427,37.583,335500.0
2013-09-27 15:30:00,46.62,46.71,46.62,46.66,1332200.0,37.583,37.6556,37.583,37.6153,1332200.0
2013-09-30 09:30:00,46.2,46.4,46.12,46.33,1119700.0,37.2444,37.4057,37.1799,37.3492,1119700.0
2013-09-30 10:00:00,46.34,46.48,46.33,46.47,494200.0,37.3573,37.4701,37.3492,37.4621,494200.0
2013-09-30 10:30:00,46.47,46.57,46.42,46.5,743900.0,37.4621,37.5427,37.4218,37.4863,743900.0
2013-09-30 11:00:00,46.49,46.54,46.44,46.48,388900.0,37.4782,37.5185,37.4379,37.4701,388900.0
2013-09-30 11:30:00,46.49,46.51,46.44,46.5,221800.0,37.4782,37.4943,37.4379,37.4863,221800.0
2013-09-30 12:00:00,46.5,46.5,46.39,46.41,260400.0,37.4863,37.4863,37.3976,37.4137,260400.0
2013-09-30 12:30:00,46.41,46.48,46.41,46.44,232700.0,37.4137,37.4701,37.4137,37.4379,232700.0
2013-09-30 13:00:00,46.44,46.58,46.44,46.52,436300.0,37.4379,37.5508,37.4379,37.5024,436300.0
2013-09-30 13:30:00,46.53,46.59,46.44,46.48,292000.0,37.5105,37.5588,37.4379,37.4701,292000.0
2013-09-30 14:00:00,46.49,46.55,46.46,46.49,370000.0,37.4782,37.5266,37.454,37.4782,370000.0
2013-09-30 14:30:00,46.49,46.56,46.49,46.5,382900.0,37.4782,37.5346,37.4782,37.4863,382900.0
2013-09-30 15:00:00,46.5,46.5,46.36,46.4,497100.0,37.4863,37.4863,37.3734,37.4057,497100.0
2013-09-30 15:30:00,46.41,46.42,46.31,46.4,1795600.0,37.4137,37.4218,37.3331,37.4057,1795600.0
2013-10-01 09:30:00,46.39,46.64,46.38,46.56,1502500.0,37.3976,37.5991,37.3895,37.5346,1502500.0
2013-10-01 10:00:00,46.57,46.76,46.52,46.71,1906600.0,37.5427,37.6959,37.5024,37.6556,1906600.0
2013-10-01 10:30:00,46.71,46.81,46.71,46.75,883700.0,37.6556,37.7362,37.6556,37.6878,883700.0
2013-10-01 11:00:00,46.75,46.79,46.67,46.68,1202500.0,37.6878,37.7201,37.6233,37.6314,1202500.0
2013-10-01 11:30:00,46.69,46.78,46.67,46.73,870100.0,37.6394,37.712,37.6233,37.6717,870100.0
2013-10-01 12:00:00,46.73,46.78,46.7,46.76,471100.0,37.6717,37.712,37.6475,37.6959,471100.0
2013-10-01 12:30:00,46.76,46.76,46.69,46.69,1025900.0,37.6959,37.6959,37.6394,37.6394,1025900.0
2013-10-01 13:00:00,46.69,46.76,46.68,46.72,211600.0,37.6394,37.6959,37.6314,37.6636,211600.0
2013-10-01 13:30:00,46.73,46.75,46.69,46.73,402600.0,37.6717,37.6878,37.6394,37.6717,402600.0
2013-10-01 14:00:00,46.72,46.73,46.58,46.6,299100.0,37.6636,37.6717,37.5508,37.5669,299100.0
2013-10-01 14:30:00,46.6,46.68,46.59,46.67,161100.0,37.5669,37.6314,37.5588,37.6233,161100.0
2013-10-01 15:00:00,46.66,46.66,46.6,46.63,362500.0,37.6153,37.6153,37.5669,37.5911,362500.0
2013-10-01 15:30:00,46.64,46.73,46.59,46.72,1179200.0,37.5991,37.6717,37.5588,37.6636,1179200.0
2013-10-02 09:30:00,46.44,46.55,46.34,46.38,1134100.0,37.4379,37.5266,37.3573,37.3895,1134100.0
2013-10-02 10:00:00,46.37,46.39,46.2,46.27,767100.0,37.3815,37.3976,37.2444,37.3009,767100.0
2013-10-02 10:30:00,46.26,46.3,46.2,46.3,1697800.0,37.2928,37.325,37.2444,37.325,1697800.0
2013-10-02 11:00:00,46.3,46.42,46.27,46.35,449000.0,37.325,37.4218,37.3009,37.3653,449000.0
2013-10-02 11:30:00,46.36,46.39,46.29,46.34,327500.0,37.3734,37.3976,37.317,37.3573,327500.0
2013-10-02 12:00:00,46.34,46.4,46.33,46.35,337800.0,37.3573,37.4057,37.3492,37.3653,337800.0
2013-10-02 12:30:00,46.36,46.43,46.36,46.4,356000.0,37.3734,37.4298,37.3734,37.4057,356000.0
2013-10-02 13:00:00,46.4,46.49,46.39,46.49,290600.0,37.4057,37.4782,37.3976,37.4782,290600.0
2013-10-02 13:30:00,46.48,46.51,46.44,46.45,401200.0,37.4701,37.4943,37.4379,37.446,401200.0
2013-10-02 14:00:00,46.45,46.45,46.4,46.44,596300.0,37.446,37.446,37.4057,37.4379,596300.0
2013-10-02 14:30:00,46.44,46.45,46.36,46.4,517400.0,37.4379,37.446,37.3734,37.4057,517400.0
2013-10-02 15:00:00,46.4,46.44,46.38,46.41,310200.0,37.4057,37.4379,37.3895,37.4137,310200.0
2013-10-02 15:30:00,46.41,46.54,46.38,46.51,1449700.0,37.4137,37.5185,37.3895,37.4943,1449700.0
2013-10-03 09:30:00,46.46,46.47,46.16,46.19,1207200.0,37.454,37.4621,37.2122,37.2364,1207200.0
2013-10-03 10:00:00,46.19,46.19,45.94,45.99,937500.0,37.2364,37.2364,37.0348,37.0751,937500.0
2013-10-03 10:30:00,45.98,45.98,45.86,45.94,539800.0,37.0671,37.0671,36.9703,37.0348,539800.0
2013-10-03 11:00:00,45.95,45.98,45.85,45.85,409100.0,37.0429,37.0671,36.9623,36.9623,409100.0
2013-10-03 11:30:00,45.85,45.92,45.67,45.7,2324800.0,36.9623,37.0187,36.8172,36.8413,2324800.0
2013-10-03 12:00:00,45.71,45.81,45.67,45.8,1123600.0,36.8494,36.93,36.8172,36.922,1123600.0
2013-10-03 12:30:00,45.81,45.96,45.79,45.95,1623100.0,36.93,37.0509,36.9139,37.0429,1623100.0
2013-10-03 13:00:00,45.95,46.12,45.91,46.11,987900.0,37.0429,37.1799,37.0106,37.1719,987900.0
2013-10-03 13:30:00,46.12,46.16,46.04,46.13,726100.0,37.1799,37.2122,37.1154,37.188,726100.0
2013-10-03 14:00:00,46.13,46.13,45.9,46.1,1077900.0,37.188,37.188,37.0026,37.1638,1077900.0
2013-10-03 14:30:00,46.1,46.17,45.87,46.09,2499700.0,37.1638,37.2202,36.9784,37.1557,2499700.0
2013-10-03 15:00:00,46.08,46.11,46.03,46.1,459900.0,37.1477,37.1719,37.1074,37.1638,459900.0
2013-10-03 15:30:00,46.1,46.11,45.97,46.0,1401400.0,37.1638,37.1719,37.059,37.0832,1401400.0
2013-10-04 09:30:00,46.01,46.12,45.87,46.09,1151700.0,37.0913,37.1799,36.9784,37.1557,1151700.0
2013-10-04 10:00:00,46.09,46.12,46.05,46.07,464100.0,37.1557,37.1799,37.1235,37.1396,464100.0
2013-10-04 10:30:00,46.07,46.14,46.01,46.03,690900.0,37.1396,37.1961,37.0913,37.1074,690900.0
2013-10-04 11:00:00,46.03,46.06,45.97,46.02,605600.0,37.1074,37.1316,37.059,37.0993,605600.0
2013-10-04 11:30:00,46.02,46.11,46.01,46.11,586500.0,37.0993,37.1719,37.0913,37.1719,586500.0
2013-10-04 12:00:00,46.11,46.22,46.08,46.22,660200.0,37.1719,37.2605,37.1477,37.2605,660200.0
2013-10-04 12:30:00,46.22,46.24,46.2,46.21,261100.0,37.2605,37.2767,37.2444,37.2525,261100.0
2013-10-04 13:00:00,46.22,46.23,46.19,46.22,329800.0,37.2605,37.2686,37.2364,37.2605,329800.0
2013-10-04 13:30:00,46.21,46.25,46.18,46.18,348800.0,37.2525,37.2847,37.2283,37.2283,348800.0
2013-10-04 14:00:00,46.18,46.25,46.18,46.25,312200.0,37.2283,37.2847,37.2283,37.2847,312200.0
2013-10-04 14:30:00,46.25,46.29,46.2,46.28,600300.0,37.2847,37.317,37.2444,37.3089,600300.0
2013-10-04 15:00:00,46.28,46.3,46.21,46.22,935800.0,37.3089,37.325,37.2525,37.2605,935800.0
2013-10-04 15:30:00,46.23,46.26,46.18,46.25,1572900.0,37.2686,37.2928,37.2283,37.2847,1572900.0
2013-10-07 09:30:00,45.69,45.96,45.68,45.92,815700.0,36.8333,37.0509,36.8252,37.0187,815700.0
2013-10-07 10:00:00,45.92,46.11,45.86,46.07,549800.0,37.0187,37.1719,36.9703,37.1396,549800.0
2013-10-07 10:30:00,46.08,46.12,46.03,46.07,310500.0,37.1477,37.1799,37.1074,37.1396,310500.0
2013-10-07 11:00:00,46.07,46.09,46.02,46.05,394100.0,37.1396,37.1557,37.0993,37.1235,394100.0
2013-10-07 11:30:00,46.05,46.19,46.04,46.15,370200.0,37.1235,37.2364,37.1154,37.2041,370200.0
2013-10-07 12:00:00,46.15,46.15,46.07,46.08,386900.0,37.2041,37.2041,37.1396,37.1477,386900.0
2013-10-07 12:30:00,46.08,46.09,46.04,46.05,215600.0,37.1477,37.1557,37.1154,37.1235,215600.0
2013-10-07 13:00:00,46.05,46.16,46.05,46.12,396700.0,37.1235,37.2122,37.1235,37.1799,396700.0
2013-10-07 13:30:00,46.12,46.22,46.08,46.21,262300.0,37.1799,37.2605,37.1477,37.2525,262300.0
2013-10-07 14:00:00,46.22,46.26,46.16,46.2,314300.0,37.2605,37.2928,37.2122,37.2444,314300.0
2013-10-07 14:30:00,46.2,46.21,46.15,46.21,675400.0,37.2444,37.2525,37.2041,37.2525,675400.0
2013-10-07 15:00:00,46.2,46.21,46.11,46.12,626900.0,37.2444,37.2525,37.1719,37.1799,626900.0
2013-10-07 15:30:00,46.12,46.13,45.97,45.97,2856200.0,37.1799,37.188,37.059,37.059,2856200.0
2013-10-08 09:30:00,45.99,46.11,45.81,46.08,2378100.0,37.0751,37.1719,36.93,37.1477,2378100.0
2013-10-08 10:00:00,46.09,46.11,45.96,46.05,1481700.0,37.1557,37.1719,37.0509,37.1235,1481700.0
2013-10-08 10:30:00,46.04,46.05,45.82,45.85,639600.0,37.1154,37.1235,36.9381,36.9623,639600.0
2013-10-08 11:00:00,45.85,45.87,45.76,45.82,470800.0,36.9623,36.9784,36.8897,36.9381,470800.0
2013-10-08 11:30:00,45.82,45.82,45.65,45.71,1193800.0,36.9381,36.9381,36.801,36.8494,1193800.0
2013-10-08 12:00:00,45.71,45.71,45.59,45.65,623400.0,36.8494,36.8494,36.7527,36.801,623400.0
2013-10-08 12:30:00,45.64,45.71,45.57,45.71,727800.0,36.793,36.8494,36.7365,36.8494,727800.0
2013-10-08 13:00:00,45.71,45.73,45.6,45.68,1503600.0,36.8494,36.8655,36.7607,36.8252,1503600.0
2013-10-08 13:30:00,45.67,45.7,45.56,45.57,818200.0,36.8172,36.8413,36.7285,36.7365,818200.0
2013-10-08 14:00:00,45.58,45.61,45.47,45.6,1746300.0,36.7446,36.7688,36.6559,36.7607,1746300.0
2013-10-08 14:30:00,45.6,45.62,45.51,45.57,1160000.0,36.7607,36.7769,36.6882,36.7365,1160000.0
2013-10-08 15:00:00,45.56,45.68,45.52,45.65,1339800.0,36.7285,36.8252,36.6962,36.801,1339800.0
2013-10-08 15:30:00,45.65,45.68,45.41,45.45,2410200.0,36.801,36.8252,36.6076,36.6398,2410200.0
2013-10-09 09:30:00,45.62,45.62,45.31,45.45,1561500.0,36.7769,36.7769,36.5269,36.6398,1561500.0
2013-10-09 10:00:00,45.45,45.45,45.3,45.4,1485300.0,36.6398,36.6398,36.5189,36.5995,1485300.0
2013-10-09 10:30:00,45.4,45.44,45.2,45.2,825100.0,36.5995,36.6317,36.4383,36.4383,825100.0
2013-10-09 11:00:00,45.2,45.29,45.09,45.19,1057100.0,36.4383,36.5108,36.3496,36.4302,1057100.0
2013-10-09 11:30:00,45.19,45.3,45.17,45.27,478500.0,36.4302,36.5189,36.4141,36.4947,478500.0
2013-10-09 12:00:00,45.27,45.34,45.25,45.31,343700.0,36.4947,36.5511,36.4786,36.5269,343700.0
2013-10-09 12:30:00,45.31,45.4,45.29,45.31,514400.0,36.5269,36.5995,36.5108,36.5269,514400.0
2013-10-09 13:00:00,45.32,45.53,45.32,45.5,602500.0,36.535,36.7043,36.535,36.6801,602500.0
2013-10-09 13:30:00,45.5,45.55,45.47,45.51,244600.0,36.6801,36.7204,36.6559,36.6882,244600.0
2013-10-09 14:00:00,45.5,45.56,45.43,45.51,956200.0,36.6801,36.7285,36.6237,36.6882,956200.0
2013-10-09 14:30:00,45.51,45.58,45.48,45.54,368700.0,36.6882,36.7446,36.664,36.7124,368700.0
2013-10-09 15:00:00,45.53,45.55,45.46,45.49,630200.0,36.7043,36.7204,36.6479,36.672,630200.0
2013-10-09 15:30:00,45.49,45.53,45.32,45.39,3354000.0,36.672,36.7043,36.535,36.5914,3354000.0
2013-10-10 09:30:00,45.95,46.16,45.86,46.14,2054700.0,37.0429,37.2122,36.9703,37.1961,2054700.0
2013-10-10 10:00:00,46.15,46.22,46.08,46.16,914100.0,37.2041,37.2605,37.1477,37.2122,914100.0
2013-10-10 10:30:00,46.16,46.29,46.12,46.18,596000.0,37.2122,37.317,37.1799,37.2283,596000.0
2013-10-10 11:00:00,46.18,46.23,46.09,46.21,1190500.0,37.2283,37.2686,37.1557,37.2525,1190500.0
2013-10-10 11:30:00,46.21,46.39,46.16,46.34,918600.0,37.2525,37.3976,37.2122,37.3573,918600.0
2013-10-10 12:00:00,46.35,46.37,46.31,46.32,500300.0,37.3653,37.3815,37.3331,37.3412,500300.0
2013-10-10 12:30:00,46.32,46.35,46.32,46.34,534500.0,37.3412,37.3653,37.3412,37.3573,534500.0
2013-10-10 13:00:00,46.34,46.35,46.27,46.29,377500.0,37.3573,37.3653,37.3009,37.317,377500.0
2013-10-10 13:30:00,46.28,46.33,46.26,46.32,555700.0,37.3089,37.3492,37.2928,37.3412,555700.0
2013-10-10 14:00:00,46.31,46.32,46.24,46.28,604600.0,37.3331,37.3412,37.2767,37.3089,604600.0
2013-10-10 14:30:00,46.28,46.33,46.27,46.33,655300.0,37.3089,37.3492,37.3009,37.3492,655300.0
2013-10-10 15:00:00,46.34,46.59,46.34,46.55,1787300.0,37.3573,37.5588,37.3573,37.5266,1787300.0
2013-10-10 15:30:00,46.55,46.59,46.48,46.59,2907900.0,37.5266,37.5588,37.4701,37.5588,2907900.0
2013-10-11 09:30:00,46.5,46.67,46.47,46.67,770900.0,37.4863,37.6233,37.4621,37.6233,770900.0
2013-10-11 10:00:00,46.67,46.71,46.63,46.65,578800.0,37.6233,37.6556,37.5911,37.6072,578800.0
2013-10-11 10:30:00,46.66,46.66,46.55,46.64,369000.0,37.6153,37.6153,37.5266,37.5991,369000.0
2013-10-11 11:00:00,46.63,46.65,46.58,46.62,480700.0,37.5911,37.6072,37.5508,37.583,480700.0
2013-10-11 11:30:00,46.62,46.8,46.61,46.79,965200.0,37.583,37.7281,37.5749,37.7201,965200.0
2013-10-11 12:00:00,46.79,46.86,46.79,46.83,656600.0,37.7201,37.7765,37.7201,37.7523,656600.0
2013-10-11 12:30:00,46.83,46.86,46.82,46.84,1036200.0,37.7523,37.7765,37.7442,37.7604,1036200.0
2013-10-11 13:00:00,46.84,46.88,46.79,46.8,491300.0,37.7604,37.7926,37.7201,37.7281,491300.0
2013-10-11 13:30:00,46.8,46.82,46.76,46.8,348200.0,37.7281,37.7442,37.6959,37.7281,348200.0
2013-10-11 14:00:00,46.81,46.83,46.79,46.82,298600.0,37.7362,37.7523,37.7201,37.7442,298600.0
2013-10-11 14:30:00,46.82,46.82,46.76,46.8,305700.0,37.7442,37.7442,37.6959,37.7281,305700.0
2013-10-11 15:00:00,46.8,46.8,46.7,46.77,448000.0,37.7281,37.7281,37.6475,37.7039,448000.0
2013-10-11 15:30:00,46.76,46.85,46.7,46.84,1067900.0,37.6959,37.7684,37.6475,37.7604,1067900.0
2013-10-14 09:30:00,46.58,46.67,46.45,46.59,666700.0,37.5508,37.6233,37.446,37.5588,666700.0
2013-10-14 10:00:00,46.6,46.62,46.53,46.62,429600.0,37.5669,37.583,37.5105,37.583,429600.0
2013-10-14 10:30:00,46.62,46.64,46.56,46.61,410900.0,37.583,37.5991,37.5346,37.5749,410900.0
2013-10-14 11:00:00,46.61,46.64,46.58,46.62,1012100.0,37.5749,37.5991,37.5508,37.583,1012100.0
2013-10-14 11:30:00,46.63,46.8,46.63,46.8,843000.0,37.5911,37.7281,37.5911,37.7281,843000.0
2013-10-14 12:00:00,46.79,46.83,46.73,46.74,218500.0,37.7201,37.7523,37.6717,37.6797,218500.0
2013-10-14 12:30:00,46.74,46.81,46.74,46.8,281000.0,37.6797,37.7362,37.6797,37.7281,281000.0
2013-10-14 13:00:00,46.8,46.89,46.78,46.88,280600.0,37.7281,37.8007,37.712,37.7926,280600.0
2013-10-14 13:30:00,46.88,46.91,46.84,46.88,603800.0,37.7926,37.8168,37.7604,37.7926,603800.0
2013-10-14 14:00:00,46.87,46.98,46.85,46.92,1262800.0,37.7845,37.8732,37.7684,37.8249,1262800.0
2013-10-14 14:30:00,46.93,46.96,46.84,46.9,865700.0,37.8329,37.8571,37.7604,37.8087,865700.0
2013-10-14 15:00:00,46.91,47.01,46.88,46.97,483600.0,37.8168,37.8974,37.7926,37.8652,483600.0
2013-10-14 15:30:00,46.98,47.0,46.85,46.96,1571300.0,37.8732,37.8893,37.7684,37.8571,1571300.0
2013-10-15 09:30:00,46.68,46.97,46.63,46.77,1101300.0,37.6314,37.8652,37.5911,37.7039,1101300.0
2013-10-15 10:00:00,46.77,46.88,46.73,46.84,679900.0,37.7039,37.7926,37.6717,37.7604,679900.0
2013-10-15 10:30:00,46.84,46.88,46.73,46.77,986900.0,37.7604,37.7926,37.6717,37.7039,986900.0
2013-10-15 11:00:00,46.76,47.0,46.7,46.94,1499900.0,37.6959,37.8893,37.6475,37.841,1499900.0
2013-10-15 11:30:00,46.94,46.95,46.77,46.82,412700.0,37.841,37.849,37.7039,37.7442,412700.0
2013-10-15 12:00:00,46.82,46.84,46.74,46.77,257200.0,37.7442,37.7604,37.6797,37.7039,257200.0
2013-10-15 12:30:00,46.77,46.79,46.72,46.73,1182000.0,37.7039,37.7201,37.6636,37.6717,1182000.0
2013-10-15 13:00:00,46.74,46.75,46.66,46.66,897600.0,37.6797,37.6878,37.6153,37.6153,897600.0
2013-10-15 13:30:00,46.67,46.73,46.66,46.72,476600.0,37.6233,37.6717,37.6153,37.6636,476600.0
2013-10-15 14:00:00,46.72,46.75,46.59,46.63,1127600.0,37.6636,37.6878,37.5588,37.5911,1127600.0
2013-10-15 14:30:00,46.62,46.63,46.46,46.6,1073400.0,37.583,37.5911,37.454,37.5669,1073400.0
2013-10-15 15:00:00,46.61,46.73,46.55,46.69,734700.0,37.5749,37.6717,37.5266,37.6394,734700.0
2013-10-15 15:30:00,46.69,46.69,46.51,46.51,1754700.0,37.6394,37.6394,37.4943,37.4943,1754700.0
2013-10-16 09:30:00,46.73,46.82,46.47,46.78,2913000.0,37.6717,37.7442,37.4621,37.712,2913000.0
2013-10-16 10:00:00,46.79,46.85,46.7,46.71,1651700.0,37.7201,37.7684,37.6475,37.6556,1651700.0
2013-10-16 10:30:00,46.71,46.9,46.71,46.9,694000.0,37.6556,37.8087,37.6556,37.8087,694000.0
2013-10-16 11:00:00,46.9,46.92,46.77,46.79,894100.0,37.8087,37.8249,37.7039,37.7201,894100.0
2013-10-16 11:30:00,46.79,46.85,46.78,46.8,829000.0,37.7201,37.7684,37.712,37.7281,829000.0
2013-10-16 12:00:00,46.79,46.86,46.77,46.78,562100.0,37.7201,37.7765,37.7039,37.712,562100.0
2013-10-16 12:30:00,46.78,46.79,46.71,46.72,820400.0,37.712,37.7201,37.6556,37.6636,820400.0
2013-10-16 13:00:00,46.72,46.79,46.69,46.79,236500.0,37.6636,37.7201,37.6394,37.7201,236500.0
2013-10-16 13:30:00,46.78,46.81,46.75,46.75,276000.0,37.712,37.7362,37.6878,37.6878,276000.0
2013-10-16 14:00:00,46.75,46.76,46.67,46.68,340800.0,37.6878,37.6959,37.6233,37.6314,340800.0
2013-10-16 14:30:00,46.68,46.7,46.62,46.67,215000.0,37.6314,37.6475,37.583,37.6233,215000.0
2013-10-16 15:00:00,46.66,46.76,46.64,46.72,389000.0,37.6153,37.6959,37.5991,37.6636,389000.0
2013-10-16 15:30:00,46.72,46.84,46.67,46.82,1618300.0,37.6636,37.7604,37.6233,37.7442,1618300.0
2013-10-17 09:30:00,46.68,46.79,46.63,46.66,1277500.0,37.6314,37.7201,37.5911,37.6153,1277500.0
2013-10-17 10:00:00,46.67,46.8,46.66,46.79,1046000.0,37.6233,37.7281,37.6153,37.7201,1046000.0
2013-10-17 10:30:00,46.78,46.85,46.77,46.85,556200.0,37.712,37.7684,37.7039,37.7684,556200.0
2013-10-17 11:00:00,46.85,46.89,46.84,46.88,417300.0,37.7684,37.8007,37.7604,37.7926,417300.0
2013-10-17 11:30:00,46.88,46.99,46.87,46.97,663600.0,37.7926,37.8813,37.7845,37.8652,663600.0
2013-10-17 12:00:00,46.97,47.03,46.95,47.01,300400.0,37.8652,37.9135,37.849,37.8974,300400.0
2013-10-17 12:30:00,47.01,47.08,47.0,47.07,272400.0,37.8974,37.9538,37.8893,37.9458,272400.0
2013-10-17 13:00:00,47.08,47.09,46.98,47.0,536700.0,37.9538,37.9619,37.8732,37.8893,536700.0
2013-10-17 13:30:00,47.0,47.05,46.99,47.01,384100.0,37.8893,37.9297,37.8813,37.8974,384100.0
2013-10-17 14:00:00,47.02,47.06,47.0,47.03,370700.0,37.9055,37.9377,37.8893,37.9135,370700.0
2013-10-17 14:30:00,47.02,47.05,47.0,47.03,496500.0,37.9055,37.9297,37.8893,37.9135,496500.0
2013-10-17 15:00:00,47.03,47.1,47.0,47.09,639300.0,37.9135,37.97,37.8893,37.9619,639300.0
2013-10-17 15:30:00,47.09,47.19,47.07,47.17,2114400.0,37.9619,38.0425,37.9458,38.0264,2114400.0
2013-10-18 09:30:00,47.47,47.64,47.37,47.6,2418900.0,38.2682,38.4053,38.1876,38.373,2418900.0
2013-10-18 10:00:00,47.61,47.63,47.46,47.47,1105300.0,38.3811,38.3972,38.2602,38.2682,1105300.0
2013-10-18 10:30:00,47.48,47.53,47.4,47.49,576600.0,38.2763,38.3166,38.2118,38.2844,576600.0
2013-10-18 11:00:00,47.48,47.56,47.48,47.55,529900.0,38.2763,38.3408,38.2763,38.3327,529900.0
2013-10-18 11:30:00,47.55,47.59,47.5,47.52,853300.0,38.3327,38.365,38.2924,38.3085,853300.0
2013-10-18 12:00:00,47.52,47.58,47.51,47.54,498200.0,38.3085,38.3569,38.3005,38.3247,498200.0
2013-10-18 12:30:00,47.54,47.59,47.53,47.55,195900.0,38.3247,38.365,38.3166,38.3327,195900.0
2013-10-18 13:00:00,47.55,47.69,47.55,47.66,367000.0,38.3327,38.4456,38.3327,38.4214,367000.0
2013-10-18 13:30:00,47.67,47.77,47.65,47.77,586200.0,38.4295,38.5101,38.4133,38.5101,586200.0
2013-10-18 14:00:00,47.77,47.79,47.68,47.73,899200.0,38.5101,38.5262,38.4375,38.4778,899200.0
2013-10-18 14:30:00,47.73,47.74,47.69,47.71,354200.0,38.4778,38.4859,38.4456,38.4617,354200.0
2013-10-18 15:00:00,47.7,47.71,47.66,47.7,1242500.0,38.4537,38.4617,38.4214,38.4537,1242500.0
2013-10-18 15:30:00,47.71,47.73,47.65,47.7,2434600.0,38.4617,38.4778,38.4133,38.4537,2434600.0
2013-10-21 09:30:00,47.77,47.86,47.73,47.78,804000.0,38.5101,38.5826,38.4778,38.5181,804000.0
2013-10-21 10:00:00,47.78,47.86,47.74,47.77,1555900.0,38.5181,38.5826,38.4859,38.5101,1555900.0
2013-10-21 10:30:00,47.77,47.79,47.73,47.75,254000.0,38.5101,38.5262,38.4778,38.494,254000.0
2013-10-21 11:00:00,47.75,47.78,47.72,47.76,278900.0,38.494,38.5181,38.4698,38.502,278900.0
2013-10-21 11:30:00,47.76,47.8,47.74,47.8,171800.0,38.502,38.5343,38.4859,38.5343,171800.0
2013-10-21 12:00:00,47.8,47.81,47.77,47.8,119300.0,38.5343,38.5423,38.5101,38.5343,119300.0
2013-10-21 12:30:00,47.8,47.82,47.78,47.82,122500.0,38.5343,38.5504,38.5181,38.5504,122500.0
2013-10-21 13:00:00,47.82,47.84,47.79,47.8,303100.0,38.5504,38.5665,38.5262,38.5343,303100.0
2013-10-21 13:30:00,47.8,47.82,47.78,47.82,165800.0,38.5343,38.5504,38.5181,38.5504,165800.0
2013-10-21 14:00:00,47.82,47.82,47.73,47.76,260000.0,38.5504,38.5504,38.4778,38.502,260000.0
2013-10-21 14:30:00,47.76,47.78,47.73,47.75,151800.0,38.502,38.5181,38.4778,38.494,151800.0
2013-10-21 15:00:00,47.74,47.79,47.74,47.77,324100.0,38.4859,38.5262,38.4859,38.5101,324100.0
2013-10-21 15:30:00,47.77,47.84,47.75,47.84,1028100.0,38.5101,38.5665,38.494,38.5665,1028100.0
2013-10-22 09:30:00,47.97,48.25,47.97,48.25,877100.0,38.6713,38.897,38.6713,38.897,877100.0
2013-10-22 10:00:00,48.24,48.41,48.23,48.33,1073400.0,38.889,39.026,38.8809,38.9615,1073400.0
2013-10-22 10:30:00,48.33,48.33,48.04,48.13,858400.0,38.9615,38.9615,38.7277,38.8003,858400.0
2013-10-22 11:00:00,48.13,48.16,48.05,48.1,572800.0,38.8003,38.8245,38.7358,38.7761,572800.0
2013-10-22 11:30:00,48.09,48.15,48.05,48.15,325200.0,38.7681,38.8164,38.7358,38.8164,325200.0
2013-10-22 12:00:00,48.15,48.16,48.02,48.04,142900.0,38.8164,38.8245,38.7116,38.7277,142900.0
2013-10-22 12:30:00,48.04,48.05,47.98,48.04,370600.0,38.7277,38.7358,38.6794,38.7277,370600.0
2013-10-22 13:00:00,48.03,48.13,48.02,48.12,844200.0,38.7197,38.8003,38.7116,38.7922,844200.0
2013-10-22 13:30:00,48.11,48.17,48.07,48.13,875600.0,38.7842,38.8325,38.7519,38.8003,875600.0
2013-10-22 14:00:00,48.14,48.14,48.06,48.08,237100.0,38.8084,38.8084,38.7439,38.76,237100.0
2013-10-22 14:30:00,48.08,48.16,48.06,48.13,621200.0,38.76,38.8245,38.7439,38.8003,621200.0
2013-10-22 15:00:00,48.13,48.19,48.13,48.17,310300.0,38.8003,38.8487,38.8003,38.8325,310300.0
2013-10-22 15:30:00,48.17,48.18,48.09,48.14,716900.0,38.8325,38.8406,38.7681,38.8084,716900.0
2013-10-23 09:30:00,48.06,48.15,47.9,47.91,586500.0,38.7439,38.8164,38.6149,38.6229,586500.0
2013-10-23 10:00:00,47.91,48.1,47.83,47.95,1657600.0,38.6229,38.7761,38.5585,38.6552,1657600.0
2013-10-23 10:30:00,47.95,48.05,47.88,47.95,537700.0,38.6552,38.7358,38.5988,38.6552,537700.0
2013-10-23 11:00:00,47.95,48.05,47.9,47.96,337800.0,38.6552,38.7358,38.6149,38.6633,337800.0
2013-10-23 11:30:00,47.97,48.06,47.95,48.03,212800.0,38.6713,38.7439,38.6552,38.7197,212800.0
2013-10-23 12:00:00,48.04,48.06,47.9,47.9,559300.0,38.7277,38.7439,38.6149,38.6149,559300.0
2013-10-23 12:30:00,47.91,48.03,47.9,48.01,283900.0,38.6229,38.7197,38.6149,38.7036,283900.0
2013-10-23 13:00:00,48.02,48.07,48.0,48.05,196000.0,38.7116,38.7519,38.6955,38.7358,196000.0
2013-10-23 13:30:00,48.06,48.06,47.99,48.02,229000.0,38.7439,38.7439,38.6874,38.7116,229000.0
2013-10-23 14:00:00,48.03,48.1,48.01,48.08,474000.0,38.7197,38.7761,38.7036,38.76,474000.0
2013-10-23 14:30:00,48.09,48.17,48.06,48.15,362800.0,38.7681,38.8325,38.7439,38.8164,362800.0
2013-10-23 15:00:00,48.14,48.18,48.07,48.07,554200.0,38.8084,38.8406,38.7519,38.7519,554200.0
2013-10-23 15:30:00,48.07,48.15,48.07,48.15,1587600.0,38.7519,38.8164,38.7519,38.8164,1587600.0
2013-10-24 09:30:00,48.24,48.38,48.22,48.29,1137500.0,38.889,39.0018,38.8729,38.9293,1137500.0
2013-10-24 10:00:00,48.28,48.32,48.2,48.25,589600.0,38.9212,38.9535,38.8567,38.897,589600.0
2013-10-24 10:30:00,48.26,48.37,48.23,48.37,312400.0,38.9051,38.9938,38.8809,38.9938,312400.0
2013-10-24 11:00:00,48.36,48.44,48.34,48.42,819200.0,38.9857,39.0502,38.9696,39.0341,819200.0
2013-10-24 11:30:00,48.42,48.43,48.37,48.42,1160100.0,39.0341,39.0421,38.9938,39.0341,1160100.0
2013-10-24 12:00:00,48.43,48.45,48.39,48.41,246700.0,39.0421,39.0583,39.0099,39.026,246700.0
2013-10-24 12:30:00,48.41,48.47,48.35,48.46,351700.0,39.026,39.0744,38.9777,39.0663,351700.0
2013-10-24 13:00:00,48.47,48.47,48.4,48.46,150300.0,39.0744,39.0744,39.018,39.0663,150300.0
2013-10-24 13:30:00,48.46,48.47,48.43,48.45,215400.0,39.0663,39.0744,39.0421,39.0583,215400.0
2013-10-24 14:00:00,48.44,48.54,48.43,48.53,317100.0,39.0502,39.1308,39.0421,39.1228,317100.0
2013-10-24 14:30:00,48.53,48.56,48.51,48.56,424500.0,39.1228,39.1469,39.1066,39.1469,424500.0
2013-10-24 15:00:00,48.56,48.56,48.51,48.52,698900.0,39.1469,39.1469,39.1066,39.1147,698900.0
2013-10-24 15:30:00,48.53,48.54,48.46,48.5,1462300.0,39.1228,39.1308,39.0663,39.0986,1462300.0
2013-10-25 09:30:00,48.62,48.64,48.34,48.42,914500.0,39.1953,39.2114,38.9696,39.0341,914500.0
2013-10-25 10:00:00,48.43,48.48,48.37,48.37,699900.0,39.0421,39.0825,38.9938,38.9938,699900.0
2013-10-25 10:30:00,48.36,48.44,48.35,48.43,761100.0,38.9857,39.0502,38.9777,39.0421,761100.0
2013-10-25 11:00:00,48.43,48.57,48.41,48.56,243800.0,39.0421,39.155,39.026,39.1469,243800.0
2013-10-25 11:30:00,48.57,48.6,48.51,48.56,1212200.0,39.155,39.1792,39.1066,39.1469,1212200.0
2013-10-25 12:00:00,48.56,48.57,48.5,48.57,231700.0,39.1469,39.155,39.0986,39.155,231700.0
2013-10-25 12:30:00,48.58,48.6,48.56,48.59,77400.0,39.1631,39.1792,39.1469,39.1711,77400.0
2013-10-25 13:00:00,48.6,48.63,48.57,48.61,155300.0,39.1792,39.2034,39.155,39.1873,155300.0
2013-10-25 13:30:00,48.61,48.64,48.58,48.63,268400.0,39.1873,39.2114,39.1631,39.2034,268400.0
2013-10-25 14:00:00,48.63,48.68,48.62,48.68,423600.0,39.2034,39.2437,39.1953,39.2437,423600.0
2013-10-25 14:30:00,48.68,48.68,48.62,48.66,189400.0,39.2437,39.2437,39.1953,39.2276,189400.0
2013-10-25 15:00:00,48.66,48.68,48.62,48.64,468000.0,39.2276,39.2437,39.1953,39.2114,468000.0
2013-10-25 15:30:00,48.64,48.77,48.62,48.77,2182900.0,39.2114,39.3162,39.1953,39.3162,2182900.0
2013-10-28 09:30:00,48.6,48.76,48.59,48.7,829800.0,39.1792,39.3082,39.1711,39.2598,829800.0
2013-10-28 10:00:00,48.69,48.77,48.65,48.71,857300.0,39.2518,39.3162,39.2195,39.2679,857300.0
2013-10-28 10:30:00,48.71,48.72,48.58,48.59,486300.0,39.2679,39.2759,39.1631,39.1711,486300.0
2013-10-28 11:00:00,48.6,48.66,48.59,48.66,538600.0,39.1792,39.2276,39.1711,39.2276,538600.0
2013-10-28 11:30:00,48.65,48.72,48.64,48.7,276500.0,39.2195,39.2759,39.2114,39.2598,276500.0
2013-10-28 12:00:00,48.71,48.78,48.7,48.77,396800.0,39.2679,39.3243,39.2598,39.3162,396800.0
2013-10-28 12:30:00,48.78,48.82,48.73,48.79,335500.0,39.3243,39.3566,39.284,39.3324,335500.0
2013-10-28 13:00:00,48.79,48.82,48.77,48.77,214600.0,39.3324,39.3566,39.3162,39.3162,214600.0
2013-10-28 13:30:00,48.77,48.81,48.77,48.78,259000.0,39.3162,39.3485,39.3162,39.3243,259000.0
2013-10-28 14:00:00,48.78,48.8,48.75,48.78,238300.0,39.3243,39.3404,39.3001,39.3243,238300.0
2013-10-28 14:30:00,48.78,48.79,48.76,48.76,263000.0,39.3243,39.3324,39.3082,39.3082,263000.0
2013-10-28 15:00:00,48.77,48.77,48.7,48.73,330200.0,39.3162,39.3162,39.2598,39.284,330200.0
2013-10-28 15:30:00,48.72,48.73,48.6,48.69,1322800.0,39.2759,39.284,39.1792,39.2518,1322800.0
2013-10-29 09:30:00,48.76,48.78,48.65,48.67,510700.0,39.3082,39.3243,39.2195,39.2356,510700.0
2013-10-29 10:00:00,48.67,48.7,48.59,48.64,611000.0,39.2356,39.2598,39.1711,39.2114,611000.0
2013-10-29 10:30:00,48.64,48.7,48.52,48.52,446600.0,39.2114,39.2598,39.1147,39.1147,446600.0
2013-10-29 11:00:00,48.53,48.62,48.51,48.62,520000.0,39.1228,39.1953,39.1066,39.1953,520000.0
2013-10-29 11:30:00,48.62,48.67,48.6,48.64,628200.0,39.1953,39.2356,39.1792,39.2114,628200.0
2013-10-29 12:00:00,48.65,48.74,48.64,48.72,332800.0,39.2195,39.2921,39.2114,39.2759,332800.0
2013-10-29 12:30:00,48.73,48.75,48.71,48.72,244600.0,39.284,39.3001,39.2679,39.2759,244600.0
2013-10-29 13:00:00,48.72,48.76,48.71,48.72,443300.0,39.2759,39.3082,39.2679,39.2759,443300.0
2013-10-29 13:30:00,48.72,48.73,48.69,48.72,214600.0,39.2759,39.284,39.2518,39.2759,214600.0
2013-10-29 14:00:00,48.72,48.77,48.71,48.73,266700.0,39.2759,39.3162,39.2679,39.284,266700.0
2013-10-29 14:30:00,48.73,48.8,48.73,48.77,415800.0,39.284,39.3404,39.284,39.3162,415800.0
2013-10-29 15:00:00,48.78,48.79,48.73,48.75,577700.0,39.3243,39.3324,39.284,39.3001,577700.0
2013-10-29 15:30:00,48.75,48.83,48.71,48.83,1576600.0,39.3001,39.3646,39.2679,39.3646,1576600.0
2013-10-30 09:30:00,48.94,48.99,48.83,48.9,794000.0,39.4533,39.4936,39.3646,39.421,794000.0
2013-10-30 10:00:00,48.91,48.94,48.87,48.92,471400.0,39.4291,39.4533,39.3969,39.4372,471400.0
2013-10-30 10:30:00,48.91,48.92,48.84,48.87,401700.0,39.4291,39.4372,39.3727,39.3969,401700.0
2013-10-30 11:00:00,48.88,48.91,48.73,48.75,414900.0,39.4049,39.4291,39.284,39.3001,414900.0
2013-10-30 11:30:00,48.75,48.75,48.66,48.67,682300.0,39.3001,39.3001,39.2276,39.2356,682300.0
2013-10-30 12:00:00,48.67,48.71,48.66,48.69,333700.0,39.2356,39.2679,39.2276,39.2518,333700.0
2013-10-30 12:30:00,48.69,48.8,48.69,48.8,181800.0,39.2518,39.3404,39.2518,39.3404,181800.0
2013-10-30 13:00:00,48.8,48.81,48.74,48.74,145400.0,39.3404,39.3485,39.2921,39.2921,145400.0
2013-10-30 13:30:00,48.74,48.76,48.68,48.69,484900.0,39.2921,39.3082,39.2437,39.2518,484900.0
2013-10-30 14:00:00,48.7,48.83,48.47,48.54,1739600.0,39.2598,39.3646,39.0744,39.1308,1739600.0
2013-10-30 14:30:00,48.54,48.62,48.47,48.55,777100.0,39.1308,39.1953,39.0744,39.1389,777100.0
2013-10-30 15:00:00,48.55,48.64,48.48,48.54,984700.0,39.1389,39.2114,39.0825,39.1308,984700.0
2013-10-30 15:30:00,48.54,48.68,48.54,48.59,1249500.0,39.1308,39.2437,39.1308,39.1711,1249500.0
2013-10-31 09:30:00,48.6,48.75,48.49,48.53,2028700.0,39.1792,39.3001,39.0905,39.1228,2028700.0
2013-10-31 10:00:00,48.52,48.55,48.42,48.52,741000.0,39.1147,39.1389,39.0341,39.1147,741000.0
2013-10-31 10:30:00,48.51,48.6,48.42,48.57,1046500.0,39.1066,39.1792,39.0341,39.155,1046500.0
2013-10-31 11:00:00,48.57,48.69,48.54,48.67,659200.0,39.155,39.2518,39.1308,39.2356,659200.0
2013-10-31 11:30:00,48.67,48.7,48.63,48.64,354000.0,39.2356,39.2598,39.2034,39.2114,354000.0
2013-10-31 12:00:00,48.64,48.73,48.62,48.7,448700.0,39.2114,39.284,39.1953,39.2598,448700.0
2013-10-31 12:30:00,48.71,48.8,48.7,48.78,467200.0,39.2679,39.3404,39.2598,39.3243,467200.0
2013-10-31 13:00:00,48.78,48.83,48.76,48.83,369300.0,39.3243,39.3646,39.3082,39.3646,369300.0
2013-10-31 13:30:00,48.83,48.84,48.79,48.81,221600.0,39.3646,39.3727,39.3324,39.3485,221600.0
2013-10-31 14:00:00,48.81,48.95,48.79,48.93,482500.0,39.3485,39.4614,39.3324,39.4452,482500.0
2013-10-31 14:30:00,48.92,48.94,48.83,48.83,382900.0,39.4372,39.4533,39.3646,39.3646,382900.0
2013-10-31 15:00:00,48.83,48.83,48.73,48.73,684200.0,39.3646,39.3646,39.284,39.284,684200.0
2013-10-31 15:30:00,48.73,48.78,48.6,48.61,1674700.0,39.284,39.3243,39.1792,39.1873,1674700.0
2013-11-01 09:30:00,48.73,48.97,48.64,48.96,1112500.0,39.284,39.4775,39.2114,39.4694,1112500.0
2013-11-01 10:00:00,48.98,49.08,48.81,48.84,1256600.0,39.4855,39.5662,39.3485,39.3727,1256600.0
2013-11-01 10:30:00,48.83,48.93,48.82,48.91,293400.0,39.3646,39.4452,39.3566,39.4291,293400.0
2013-11-01 11:00:00,48.91,48.91,48.62,48.7,808000.0,39.4291,39.4291,39.1953,39.2598,808000.0
2013-11-01 11:30:00,48.7,48.73,48.57,48.58,294100.0,39.2598,39.284,39.155,39.1631,294100.0
2013-11-01 12:00:00,48.58,48.69,48.58,48.67,217100.0,39.1631,39.2518,39.1631,39.2356,217100.0
2013-11-01 12:30:00,48.67,48.74,48.66,48.72,242800.0,39.2356,39.2921,39.2276,39.2759,242800.0
2013-11-01 13:00:00,48.71,48.72,48.63,48.7,394400.0,39.2679,39.2759,39.2034,39.2598,394400.0
2013-11-01 13:30:00,48.7,48.8,48.68,48.79,277700.0,39.2598,39.3404,39.2437,39.3324,277700.0
2013-11-01 14:00:00,48.8,48.86,48.79,48.85,256700.0,39.3404,39.3888,39.3324,39.3807,256700.0
2013-11-01 14:30:00,48.85,48.91,48.83,48.83,519400.0,39.3807,39.4291,39.3646,39.3646,519400.0
2013-11-01 15:00:00,48.84,48.92,48.84,48.9,394000.0,39.3727,39.4372,39.3727,39.421,394000.0
2013-11-01 15:30:00,48.9,49.03,48.87,48.95,2417700.0,39.421,39.5258,39.3969,39.4614,2417700.0
2013-11-04 09:30:00,49.07,49.17,49.01,49.05,759200.0,39.5581,39.6387,39.5097,39.542,759200.0
2013-11-04 10:00:00,49.05,49.09,49.03,49.07,798800.0,39.542,39.5742,39.5258,39.5581,798800.0
2013-11-04 10:30:00,49.07,49.12,49.01,49.01,222300.0,39.5581,39.5984,39.5097,39.5097,222300.0
2013-11-04 11:00:00,49.01,49.06,48.98,49.03,523400.0,39.5097,39.55,39.4855,39.5258,523400.0
2013-11-04 11:30:00,49.02,49.08,49.02,49.06,317200.0,39.5178,39.5662,39.5178,39.55,317200.0
2013-11-04 12:00:00,49.05,49.08,49.03,49.07,204000.0,39.542,39.5662,39.5258,39.5581,204000.0
2013-11-04 12:30:00,49.08,49.08,49.03,49.04,257800.0,39.5662,39.5662,39.5258,39.5339,257800.0
2013-11-04 13:00:00,49.03,49.08,49.02,49.08,165900.0,39.5258,39.5662,39.5178,39.5662,165900.0
2013-11-04 13:30:00,49.08,49.09,49.05,49.06,101100.0,39.5662,39.5742,39.542,39.55,101100.0
2013-11-04 14:00:00,49.05,49.09,49.05,49.07,305700.0,39.542,39.5742,39.542,39.5581,305700.0
2013-11-04 14:30:00,49.08,49.1,49.07,49.07,258900.0,39.5662,39.5823,39.5581,39.5581,258900.0
2013-11-04 15:00:00,49.08,49.1,49.04,49.08,246900.0,39.5662,39.5823,39.5339,39.5662,246900.0
2013-11-04 15:30:00,49.08,49.17,49.05,49.14,824300.0,39.5662,39.6387,39.542,39.6145,824300.0
2013-11-05 09:30:00,48.96,48.97,48.71,48.75,889500.0,39.4694,39.4775,39.2679,39.3001,889500.0
2013-11-05 10:00:00,48.75,48.87,48.69,48.86,775500.0,39.3001,39.3969,39.2518,39.3888,775500.0
2013-11-05 10:30:00,48.85,49.0,48.85,48.94,546800.0,39.3807,39.5017,39.3807,39.4533,546800.0
2013-11-05 11:00:00,48.95,48.99,48.9,48.9,376100.0,39.4614,39.4936,39.421,39.421,376100.0
2013-11-05 11:30:00,48.9,49.05,48.9,49.02,347800.0,39.421,39.542,39.421,39.5178,347800.0
2013-11-05 12:00:00,49.02,49.12,49.01,49.11,359000.0,39.5178,39.5984,39.5097,39.5903,359000.0
2013-11-05 12:30:00,49.11,49.11,49.07,49.08,448600.0,39.5903,39.5903,39.5581,39.5662,448600.0
2013-11-05 13:00:00,49.09,49.12,49.08,49.12,234900.0,39.5742,39.5984,39.5662,39.5984,234900.0
2013-11-05 13:30:00,49.12,49.14,49.05,49.05,231600.0,39.5984,39.6145,39.542,39.542,231600.0
2013-11-05 14:00:00,49.05,49.18,49.05,49.17,232300.0,39.542,39.6468,39.542,39.6387,232300.0
2013-11-05 14:30:00,49.17,49.21,49.15,49.16,371800.0,39.6387,39.671,39.6226,39.6306,371800.0
2013-11-05 15:00:00,49.16,49.19,49.07,49.09,314000.0,39.6306,39.6548,39.5581,39.5742,314000.0
2013-11-05 15:30:00,49.1,49.13,49.06,49.07,849100.0,39.5823,39.6065,39.55,39.5581,849100.0
2013-11-06 09:30:00,49.31,49.37,49.2,49.32,752300.0,39.7516,39.7999,39.6629,39.7596,752300.0
2013-11-06 10:00:00,49.32,49.34,49.19,49.19,324000.0,39.7596,39.7758,39.6548,39.6548,324000.0
2013-11-06 10:30:00,49.19,49.2,49.04,49.1,279200.0,39.6548,39.6629,39.5339,39.5823,279200.0
2013-11-06 11:00:00,49.09,49.11,48.99,49.1,625500.0,39.5742,39.5903,39.4936,39.5823,625500.0
2013-11-06 11:30:00,49.1,49.11,49.05,49.07,384800.0,39.5823,39.5903,39.542,39.5581,384800.0
2013-11-06 12:00:00,49.07,49.17,49.06,49.14,327400.0,39.5581,39.6387,39.55,39.6145,327400.0
2013-11-06 12:30:00,49.15,49.21,49.14,49.16,383800.0,39.6226,39.671,39.6145,39.6306,383800.0
2013-11-06 13:00:00,49.15,49.21,49.14,49.21,320400.0,39.6226,39.671,39.6145,39.671,320400.0
2013-11-06 13:30:00,49.2,49.23,49.17,49.22,255000.0,39.6629,39.6871,39.6387,39.679,255000.0
2013-11-06 14:00:00,49.22,49.24,49.19,49.2,312400.0,39.679,39.6951,39.6548,39.6629,312400.0
2013-11-06 14:30:00,49.2,49.27,49.2,49.24,191400.0,39.6629,39.7193,39.6629,39.6951,191400.0
2013-11-06 15:00:00,49.23,49.27,49.21,49.22,290400.0,39.6871,39.7193,39.671,39.679,290400.0
2013-11-06 15:30:00,49.22,49.26,49.18,49.23,1069600.0,39.679,39.7113,39.6468,39.6871,1069600.0
2013-11-07 09:30:00,49.38,49.52,49.31,49.42,1159200.0,39.808,39.9209,39.7516,39.8402,1159200.0
2013-11-07 10:00:00,49.41,49.45,49.16,49.21,2085400.0,39.8322,39.8644,39.6306,39.671,2085400.0
2013-11-07 10:30:00,49.21,49.24,49.07,49.1,697800.0,39.671,39.6951,39.5581,39.5823,697800.0
2013-11-07 11:00:00,49.1,49.17,48.97,49.05,708100.0,39.5823,39.6387,39.4775,39.542,708100.0
2013-11-07 11:30:00,49.06,49.19,49.02,49.17,332300.0,39.55,39.6548,39.5178,39.6387,332300.0
2013-11-07 12:00:00,49.17,49.28,49.16,49.23,455300.0,39.6387,39.7274,39.6306,39.6871,455300.0
2013-11-07 12:30:00,49.23,49.25,49.09,49.11,355900.0,39.6871,39.7032,39.5742,39.5903,355900.0
2013-11-07 13:00:00,49.1,49.13,48.96,48.97,259200.0,39.5823,39.6065,39.4694,39.4775,259200.0
2013-11-07 13:30:00,48.97,49.01,48.92,48.95,355200.0,39.4775,39.5097,39.4372,39.4614,355200.0
2013-11-07 14:00:00,48.95,48.95,48.81,48.86,842400.0,39.4614,39.4614,39.3485,39.3888,842400.0
2013-11-07 14:30:00,48.86,48.91,48.76,48.88,592600.0,39.3888,39.4291,39.3082,39.4049,592600.0
2013-11-07 15:00:00,48.88,48.91,48.71,48.71,542200.0,39.4049,39.4291,39.2679,39.2679,542200.0
2013-11-07 15:30:00,48.71,48.75,48.64,48.7,1922900.0,39.2679,39.3001,39.2114,39.2598,1922900.0
2013-11-08 09:30:00,48.68,48.95,48.65,48.78,1564200.0,39.2437,39.4614,39.2195,39.3243,1564200.0
2013-11-08 10:00:00,48.78,49.07,48.78,49.04,764700.0,39.3243,39.5581,39.3243,39.5339,764700.0
2013-11-08 10:30:00,49.04,49.14,49.01,49.1,701200.0,39.5339,39.6145,39.5097,39.5823,701200.0
2013-11-08 11:00:00,49.11,49.14,49.05,49.09,545900.0,39.5903,39.6145,39.542,39.5742,545900.0
2013-11-08 11:30:00,49.09,49.16,49.06,49.11,176000.0,39.5742,39.6306,39.55,39.5903,176000.0
2013-11-08 12:00:00,49.12,49.19,49.12,49.18,348200.0,39.5984,39.6548,39.5984,39.6468,348200.0
2013-11-08 12:30:00,49.18,49.19,49.15,49.18,319200.0,39.6468,39.6548,39.6226,39.6468,319200.0
2013-11-08 13:00:00,49.18,49.2,49.11,49.19,455000.0,39.6468,39.6629,39.5903,39.6548,455000.0
2013-11-08 13:30:00,49.19,49.24,49.17,49.2,557300.0,39.6548,39.6951,39.6387,39.6629,557300.0
2013-11-08 14:00:00,49.2,49.26,49.19,49.23,247500.0,39.6629,39.7113,39.6548,39.6871,247500.0
2013-11-08 14:30:00,49.24,49.24,49.19,49.22,220000.0,39.6951,39.6951,39.6548,39.679,220000.0
2013-11-08 15:00:00,49.22,49.23,49.14,49.2,675100.0,39.679,39.6871,39.6145,39.6629,675100.0
2013-11-08 15:30:00,49.2,49.37,49.19,49.37,1451700.0,39.6629,39.7999,39.6548,39.7999,1451700.0
2013-11-11 09:30:00,49.37,49.38,49.23,49.34,622300.0,39.7999,39.808,39.6871,39.7758,622300.0
2013-11-11 10:00:00,49.36,49.4,49.3,49.3,529200.0,39.7919,39.8241,39.7435,39.7435,529200.0
2013-11-11 10:30:00,49.3,49.35,49.27,49.35,450700.0,39.7435,39.7838,39.7193,39.7838,450700.0
2013-11-11 11:00:00,49.35,49.36,49.28,49.3,332500.0,39.7838,39.7919,39.7274,39.7435,332500.0
2013-11-11 11:30:00,49.3,49.33,49.27,49.31,243300.0,39.7435,39.7677,39.7193,39.7516,243300.0
2013-11-11 12:00:00,49.3,49.31,49.28,49.3,367400.0,39.7435,39.7516,39.7274,39.7435,367400.0
2013-11-11 12:30:00,49.29,49.31,49.27,49.3,261400.0,39.7354,39.7516,39.7193,39.7435,261400.0
2013-11-11 13:00:00,49.3,49.34,49.3,49.3,368200.0,39.7435,39.7758,39.7435,39.7435,368200.0
2013-11-11 13:30:00,49.3,49.36,49.3,49.35,407900.0,39.7435,39.7919,39.7435,39.7838,407900.0
2013-11-11 14:00:00,49.36,49.39,49.34,49.37,387000.0,39.7919,39.8161,39.7758,39.7999,387000.0
2013-11-11 14:30:00,49.37,49.37,49.34,49.36,194300.0,39.7999,39.7999,39.7758,39.7919,194300.0
2013-11-11 15:00:00,49.36,49.37,49.34,49.35,167000.0,39.7919,39.7999,39.7758,39.7838,167000.0
2013-11-11 15:30:00,49.35,49.35,49.31,49.33,618700.0,39.7838,39.7838,39.7516,39.7677,618700.0
2013-11-12 09:30:00,49.17,49.38,49.12,49.34,464000.0,39.6387,39.808,39.5984,39.7758,464000.0
2013-11-12 10:00:00,49.35,49.38,49.25,49.34,413400.0,39.7838,39.808,39.7032,39.7758,413400.0
2013-11-12 10:30:00,49.34,49.42,49.31,49.35,241300.0,39.7758,39.8402,39.7516,39.7838,241300.0
2013-11-12 11:00:00,49.36,49.42,49.32,49.41,488300.0,39.7919,39.8402,39.7596,39.8322,488300.0
2013-11-12 11:30:00,49.41,49.45,49.3,49.32,374300.0,39.8322,39.8644,39.7435,39.7596,374300.0
2013-11-12 12:00:00,49.32,49.36,49.23,49.26,194600.0,39.7596,39.7919,39.6871,39.7113,194600.0
2013-11-12 12:30:00,49.26,49.26,49.19,49.24,177700.0,39.7113,39.7113,39.6548,39.6951,177700.0
2013-11-12 13:00:00,49.23,49.28,49.21,49.21,200700.0,39.6871,39.7274,39.671,39.671,200700.0
2013-11-12 13:30:00,49.21,49.22,49.14,49.19,516800.0,39.671,39.679,39.6145,39.6548,516800.0
2013-11-12 14:00:00,49.19,49.25,49.18,49.19,240200.0,39.6548,39.7032,39.6468,39.6548,240200.0
2013-11-12 14:30:00,49.18,49.32,49.18,49.32,553200.0,39.6468,39.7596,39.6468,39.7596,553200.0
2013-11-12 15:00:00,49.32,49.35,49.31,49.32,275200.0,39.7596,39.7838,39.7516,39.7596,275200.0
2013-11-12 15:30:00,49.32,49.39,49.29,49.33,1649600.0,39.7596,39.8161,39.7354,39.7677,1649600.0
2013-11-13 09:30:00,49.1,49.23,49.06,49.23,1249000.0,39.5823,39.6871,39.55,39.6871,1249000.0
2013-11-13 10:00:00,49.23,49.25,49.15,49.2,2017000.0,39.6871,39.7032,39.6226,39.6629,2017000.0
2013-11-13 10:30:00,49.21,49.26,49.19,49.24,646700.0,39.671,39.7113,39.6548,39.6951,646700.0
2013-11-13 11:00:00,49.25,49.25,49.18,49.22,647600.0,39.7032,39.7032,39.6468,39.679,647600.0
2013-11-13 11:30:00,49.22,49.26,49.19,49.23,727200.0,39.679,39.7113,39.6548,39.6871,727200.0
2013-11-13 12:00:00,49.23,49.35,49.21,49.34,340800.0,39.6871,39.7838,39.671,39.7758,340800.0
2013-11-13 12:30:00,49.34,49.46,49.33,49.44,327600.0,39.7758,39.8725,39.7677,39.8564,327600.0
2013-11-13 13:00:00,49.44,49.49,49.41,49.49,256200.0,39.8564,39.8967,39.8322,39.8967,256200.0
2013-11-13 13:30:00,49.48,49.54,49.48,49.51,421600.0,39.8886,39.937,39.8886,39.9128,421600.0
2013-11-13 14:00:00,49.51,49.51,49.47,49.49,354300.0,39.9128,39.9128,39.8806,39.8967,354300.0
2013-11-13 14:30:00,49.48,49.48,49.41,49.43,296000.0,39.8886,39.8886,39.8322,39.8483,296000.0
2013-11-13 15:00:00,49.43,49.54,49.43,49.52,323400.0,39.8483,39.937,39.8483,39.9209,323400.0
2013-11-13 15:30:00,49.51,49.65,49.5,49.63,1341700.0,39.9128,40.0257,39.9047,40.0095,1341700.0
2013-11-14 09:30:00,49.58,49.85,49.58,49.69,1233800.0,39.9692,40.1869,39.9692,40.0579,1233800.0
2013-11-14 10:00:00,49.68,49.78,49.59,49.7,1138300.0,40.0498,40.1305,39.9773,40.066,1138300.0
2013-11-14 10:30:00,49.7,49.84,49.69,49.83,404500.0,40.066,40.1788,40.0579,40.1708,404500.0
2013-11-14 11:00:00,49.82,49.95,49.8,49.89,637700.0,40.1627,40.2675,40.1466,40.2191,637700.0
2013-11-14 11:30:00,49.89,49.9,49.77,49.81,561200.0,40.2191,40.2272,40.1224,40.1546,561200.0
2013-11-14 12:00:00,49.81,49.84,49.78,49.8,287000.0,40.1546,40.1788,40.1305,40.1466,287000.0
2013-11-14 12:30:00,49.8,49.83,49.79,49.8,501500.0,40.1466,40.1708,40.1385,40.1466,501500.0
2013-11-14 13:00:00,49.8,49.85,49.79,49.83,473600.0,40.1466,40.1869,40.1385,40.1708,473600.0
2013-11-14 13:30:00,49.84,49.87,49.83,49.85,721500.0,40.1788,40.203,40.1708,40.1869,721500.0
2013-11-14 14:00:00,49.86,49.9,49.82,49.9,808900.0,40.195,40.2272,40.1627,40.2272,808900.0
2013-11-14 14:30:00,49.9,49.91,49.86,49.88,781800.0,40.2272,40.2353,40.195,40.2111,781800.0
2013-11-14 15:00:00,49.88,49.93,49.86,49.9,574200.0,40.2111,40.2514,40.195,40.2272,574200.0
2013-11-14 15:30:00,49.9,49.9,49.84,49.86,2197200.0,40.2272,40.2272,40.1788,40.195,2197200.0
2013-11-15 09:30:00,49.98,50.02,49.79,49.86,717600.0,40.2917,40.3239,40.1385,40.195,717600.0
2013-11-15 10:00:00,49.86,49.94,49.83,49.9,535500.0,40.195,40.2594,40.1708,40.2272,535500.0
2013-11-15 10:30:00,49.9,49.97,49.87,49.96,389100.0,40.2272,40.2836,40.203,40.2756,389100.0
2013-11-15 11:00:00,49.96,50.0,49.96,49.98,383400.0,40.2756,40.3078,40.2756,40.2917,383400.0
2013-11-15 11:30:00,49.98,50.0,49.9,49.92,593700.0,40.2917,40.3078,40.2272,40.2433,593700.0
2013-11-15 12:00:00,49.93,49.95,49.91,49.93,191700.0,40.2514,40.2675,40.2353,40.2514,191700.0
2013-11-15 12:30:00,49.93,49.97,49.92,49.93,312400.0,40.2514,40.2836,40.2433,40.2514,312400.0
2013-11-15 13:00:00,49.93,49.95,49.91,49.94,306700.0,40.2514,40.2675,40.2353,40.2594,306700.0
2013-11-15 13:30:00,49.93,49.97,49.92,49.93,283000.0,40.2514,40.2836,40.2433,40.2514,283000.0
2013-11-15 14:00:00,49.93,49.97,49.93,49.95,307100.0,40.2514,40.2836,40.2514,40.2675,307100.0
2013-11-15 14:30:00,49.95,49.98,49.94,49.96,299400.0,40.2675,40.2917,40.2594,40.2756,299400.0
2013-11-15 15:00:00,49.95,50.04,49.95,50.03,514200.0,40.2675,40.3401,40.2675,40.332,514200.0
2013-11-15 15:30:00,50.04,50.06,49.99,50.01,1423400.0,40.3401,40.3562,40.2998,40.3159,1423400.0
2013-11-18 09:30:00,50.25,50.39,50.14,50.2,817400.0,40.5094,40.6222,40.4207,40.469,817400.0
2013-11-18 10:00:00,50.2,50.34,50.16,50.33,1016200.0,40.469,40.5819,40.4368,40.5738,1016200.0
2013-11-18 10:30:00,50.34,50.34,50.27,50.34,343800.0,40.5819,40.5819,40.5255,40.5819,343800.0
2013-11-18 11:00:00,50.34,50.38,50.33,50.35,253200.0,40.5819,40.6142,40.5738,40.59,253200.0
2013-11-18 11:30:00,50.35,50.37,50.26,50.28,587400.0,40.59,40.6061,40.5174,40.5335,587400.0
2013-11-18 12:00:00,50.28,50.32,50.27,50.3,200200.0,40.5335,40.5658,40.5255,40.5497,200200.0
2013-11-18 12:30:00,50.3,50.32,50.26,50.27,291700.0,40.5497,40.5658,40.5174,40.5255,291700.0
2013-11-18 13:00:00,50.28,50.32,50.27,50.32,137800.0,40.5335,40.5658,40.5255,40.5658,137800.0
2013-11-18 13:30:00,50.32,50.34,50.29,50.33,210200.0,40.5658,40.5819,40.5416,40.5738,210200.0
2013-11-18 14:00:00,50.33,50.4,50.33,50.39,219300.0,40.5738,40.6303,40.5738,40.6222,219300.0
2013-11-18 14:30:00,50.39,50.4,50.2,50.2,415700.0,40.6222,40.6303,40.469,40.469,415700.0
2013-11-18 15:00:00,50.2,50.21,49.99,50.05,533600.0,40.469,40.4771,40.2998,40.3481,533600.0
2013-11-18 15:30:00,50.04,50.1,49.97,50.1,1298200.0,40.3401,40.3884,40.2836,40.3884,1298200.0
2013-11-19 09:30:00,50.05,50.17,49.93,50.04,568600.0,40.3481,40.4449,40.2514,40.3401,568600.0
2013-11-19 10:00:00,50.06,50.13,49.99,50.0,296600.0,40.3562,40.4126,40.2998,40.3078,296600.0
2013-11-19 10:30:00,50.0,50.09,49.98,50.05,600000.0,40.3078,40.3804,40.2917,40.3481,600000.0
2013-11-19 11:00:00,50.04,50.05,49.92,49.95,298400.0,40.3401,40.3481,40.2433,40.2675,298400.0
2013-11-19 11:30:00,49.94,49.96,49.82,49.92,1856200.0,40.2594,40.2756,40.1627,40.2433,1856200.0
2013-11-19 12:00:00,49.92,49.97,49.9,49.95,1159700.0,40.2433,40.2836,40.2272,40.2675,1159700.0
2013-11-19 12:30:00,49.96,49.97,49.86,49.87,275700.0,40.2756,40.2836,40.195,40.203,275700.0
2013-11-19 13:00:00,49.86,49.86,49.72,49.72,411700.0,40.195,40.195,40.0821,40.0821,411700.0
2013-11-19 13:30:00,49.71,49.77,49.68,49.7,699500.0,40.074,40.1224,40.0498,40.066,699500.0
2013-11-19 14:00:00,49.7,49.76,49.67,49.7,615200.0,40.066,40.1143,40.0418,40.066,615200.0
2013-11-19 14:30:00,49.69,49.83,49.69,49.75,534800.0,40.0579,40.1708,40.0579,40.1063,534800.0
2013-11-19 15:00:00,49.76,49.87,49.75,49.8,673800.0,40.1143,40.203,40.1063,40.1466,673800.0
2013-11-19 15:30:00,49.8,49.82,49.72,49.76,1614300.0,40.1466,40.1627,40.0821,40.1143,1614300.0
2013-11-20 09:30:00,49.91,49.91,49.66,49.77,713400.0,40.2353,40.2353,40.0337,40.1224,713400.0
2013-11-20 10:00:00,49.76,49.91,49.68,49.8,930800.0,40.1143,40.2353,40.0498,40.1466,930800.0
2013-11-20 10:30:00,49.79,49.81,49.68,49.77,611100.0,40.1385,40.1546,40.0498,40.1224,611100.0
2013-11-20 11:00:00,49.76,49.81,49.71,49.79,426600.0,40.1143,40.1546,40.074,40.1385,426600.0
2013-11-20 11:30:00,49.78,49.82,49.77,49.79,183500.0,40.1305,40.1627,40.1224,40.1385,183500.0
2013-11-20 12:00:00,49.79,49.84,49.79,49.8,596200.0,40.1385,40.1788,40.1385,40.1466,596200.0
2013-11-20 12:30:00,49.81,49.83,49.78,49.79,72700.0,40.1546,40.1708,40.1305,40.1385,72700.0
2013-11-20 13:00:00,49.78,49.8,49.77,49.79,130300.0,40.1305,40.1466,40.1224,40.1385,130300.0
2013-11-20 13:30:00,49.8,49.82,49.77,49.79,284200.0,40.1466,40.1627,40.1224,40.1385,284200.0
2013-11-20 14:00:00,49.79,49.79,49.58,49.68,1439900.0,40.1385,40.1385,39.9692,40.0498,1439900.0
2013-11-20 14:30:00,49.67,49.69,49.54,49.59,628500.0,40.0418,40.0579,39.937,39.9773,628500.0
2013-11-20 15:00:00,49.58,49.58,49.4,49.5,1417800.0,39.9692,39.9692,39.8241,39.9047,1417800.0
2013-11-20 15:30:00,49.49,49.56,49.43,49.51,1752400.0,39.8967,39.9531,39.8483,39.9128,1752400.0
2013-11-21 09:30:00,49.72,49.76,49.56,49.67,1108800.0,40.0821,40.1143,39.9531,40.0418,1108800.0
2013-11-21 10:00:00,49.67,49.78,49.62,49.73,662100.0,40.0418,40.1305,40.0015,40.0902,662100.0
2013-11-21 10:30:00,49.73,49.87,49.73,49.8,391900.0,40.0902,40.203,40.0902,40.1466,391900.0
2013-11-21 11:00:00,49.8,49.84,49.79,49.83,252500.0,40.1466,40.1788,40.1385,40.1708,252500.0
2013-11-21 11:30:00,49.83,49.85,49.75,49.81,710600.0,40.1708,40.1869,40.1063,40.1546,710600.0
2013-11-21 12:00:00,49.81,49.87,49.77,49.87,196200.0,40.1546,40.203,40.1224,40.203,196200.0
2013-11-21 12:30:00,49.87,49.87,49.79,49.8,531000.0,40.203,40.203,40.1385,40.1466,531000.0
2013-11-21 13:00:00,49.8,49.87,49.79,49.86,418500.0,40.1466,40.203,40.1385,40.195,418500.0
2013-11-21 13:30:00,49.86,49.94,49.86,49.9,330100.0,40.195,40.2594,40.195,40.2272,330100.0
2013-11-21 14:00:00,49.9,49.92,49.86,49.91,166300.0,40.2272,40.2433,40.195,40.2353,166300.0
2013-11-21 14:30:00,49.91,49.93,49.87,49.91,160700.0,40.2353,40.2514,40.203,40.2353,160700.0
2013-11-21 15:00:00,49.91,49.96,49.9,49.94,523900.0,40.2353,40.2756,40.2272,40.2594,523900.0
2013-11-21 15:30:00,49.94,49.95,49.88,49.93,1144500.0,40.2594,40.2675,40.2111,40.2514,1144500.0
2013-11-22 09:30:00,50.06,50.06,49.89,49.98,775300.0,40.3562,40.3562,40.2191,40.2917,775300.0
2013-11-22 10:00:00,49.99,50.05,49.93,50.02,372200.0,40.2998,40.3481,40.2514,40.3239,372200.0
2013-11-22 10:30:00,50.02,50.1,50.01,50.07,229500.0,40.3239,40.3884,40.3159,40.3642,229500.0
2013-11-22 11:00:00,50.08,50.1,50.04,50.08,323400.0,40.3723,40.3884,40.3401,40.3723,323400.0
2013-11-22 11:30:00,50.08,50.17,50.07,50.15,441500.0,40.3723,40.4449,40.3642,40.4287,441500.0
2013-11-22 12:00:00,50.16,50.23,50.15,50.22,349700.0,40.4368,40.4932,40.4287,40.4852,349700.0
2013-11-22 12:30:00,50.22,50.22,50.18,50.19,126600.0,40.4852,40.4852,40.4529,40.461,126600.0
2013-11-22 13:00:00,50.19,50.22,50.17,50.21,156600.0,40.461,40.4852,40.4449,40.4771,156600.0
2013-11-22 13:30:00,50.21,50.21,50.15,50.18,187200.0,40.4771,40.4771,40.4287,40.4529,187200.0
2013-11-22 14:00:00,50.18,50.25,50.17,50.24,294300.0,40.4529,40.5094,40.4449,40.5013,294300.0
2013-11-22 14:30:00,50.25,50.26,50.22,50.26,209500.0,40.5094,40.5174,40.4852,40.5174,209500.0
2013-11-22 15:00:00,50.26,50.31,50.25,50.29,367800.0,40.5174,40.5577,40.5094,40.5416,367800.0
2013-11-22 15:30:00,50.28,50.35,50.27,50.32,1104400.0,40.5335,40.59,40.5255,40.5658,1104400.0
2013-11-25 09:30:00,50.45,50.51,50.25,50.29,1141700.0,40.6706,40.719,40.5094,40.5416,1141700.0
2013-11-25 10:00:00,50.3,50.3,50.23,50.25,453000.0,40.5497,40.5497,40.4932,40.5094,453000.0
2013-11-25 10:30:00,50.26,50.31,50.23,50.28,434100.0,40.5174,40.5577,40.4932,40.5335,434100.0
2013-11-25 11:00:00,50.27,50.32,50.27,50.31,287400.0,40.5255,40.5658,40.5255,40.5577,287400.0
2013-11-25 11:30:00,50.31,50.33,50.29,50.3,261400.0,40.5577,40.5738,40.5416,40.5497,261400.0
2013-11-25 12:00:00,50.3,50.32,50.28,50.31,171800.0,40.5497,40.5658,40.5335,40.5577,171800.0
2013-11-25 12:30:00,50.3,50.31,50.26,50.27,161600.0,40.5497,40.5577,40.5174,40.5255,161600.0
2013-11-25 13:00:00,50.27,50.27,50.24,50.25,245600.0,40.5255,40.5255,40.5013,40.5094,245600.0
2013-11-25 13:30:00,50.26,50.3,50.25,50.29,182900.0,40.5174,40.5497,40.5094,40.5416,182900.0
2013-11-25 14:00:00,50.29,50.32,50.28,50.29,234100.0,40.5416,40.5658,40.5335,40.5416,234100.0
2013-11-25 14:30:00,50.3,50.31,50.25,50.27,141900.0,40.5497,40.5577,40.5094,40.5255,141900.0
2013-11-25 15:00:00,50.27,50.27,50.16,50.19,736700.0,40.5255,40.5255,40.4368,40.461,736700.0
2013-11-25 15:30:00,50.18,50.21,50.12,50.2,1541100.0,40.4529,40.4771,40.4046,40.469,1541100.0
2013-11-26 09:30:00,50.25,50.35,50.2,50.27,1105500.0,40.5094,40.59,40.469,40.5255,1105500.0
2013-11-26 10:00:00,50.27,50.34,50.19,50.3,364500.0,40.5255,40.5819,40.461,40.5497,364500.0
2013-11-26 10:30:00,50.3,50.31,50.26,50.29,253800.0,40.5497,40.5577,40.5174,40.5416,253800.0
2013-11-26 11:00:00,50.29,50.34,50.28,50.32,249200.0,40.5416,40.5819,40.5335,40.5658,249200.0
2013-11-26 11:30:00,50.31,50.36,50.3,50.33,529400.0,40.5577,40.598,40.5497,40.5738,529400.0
2013-11-26 12:00:00,50.32,50.4,50.32,50.38,250900.0,40.5658,40.6303,40.5658,40.6142,250900.0
2013-11-26 12:30:00,50.38,50.39,50.34,50.37,423500.0,40.6142,40.6222,40.5819,40.6061,423500.0
2013-11-26 13:00:00,50.36,50.37,50.33,50.34,429800.0,40.598,40.6061,40.5738,40.5819,429800.0
2013-11-26 13:30:00,50.34,50.4,50.33,50.4,308500.0,40.5819,40.6303,40.5738,40.6303,308500.0
2013-11-26 14:00:00,50.4,50.42,50.36,50.42,318600.0,40.6303,40.6464,40.598,40.6464,318600.0
2013-11-26 14:30:00,50.42,50.45,50.4,50.43,392200.0,40.6464,40.6706,40.6303,40.6545,392200.0
2013-11-26 15:00:00,50.43,50.46,50.41,50.44,294600.0,40.6545,40.6786,40.6383,40.6625,294600.0
2013-11-26 15:30:00,50.45,50.46,50.32,50.34,2229100.0,40.6706,40.6786,40.5658,40.5819,2229100.0
2013-11-27 09:30:00,50.67,50.67,50.41,50.55,579100.0,40.8479,40.8479,40.6383,40.7512,579100.0
2013-11-27 10:00:00,50.55,50.57,50.51,50.54,530500.0,40.7512,40.7673,40.719,40.7431,530500.0
2013-11-27 10:30:00,50.54,50.6,50.54,50.56,192000.0,40.7431,40.7915,40.7431,40.7593,192000.0
2013-11-27 11:00:00,50.56,50.61,50.56,50.59,168700.0,40.7593,40.7996,40.7593,40.7834,168700.0
2013-11-27 11:30:00,50.58,50.6,50.55,50.55,195900.0,40.7754,40.7915,40.7512,40.7512,195900.0
2013-11-27 12:00:00,50.55,50.55,50.51,50.55,230000.0,40.7512,40.7512,40.719,40.7512,230000.0
2013-11-27 12:30:00,50.55,50.56,50.47,50.47,173500.0,40.7512,40.7593,40.6867,40.6867,173500.0
2013-11-27 13:00:00,50.47,50.48,50.44,50.48,179600.0,40.6867,40.6948,40.6625,40.6948,179600.0
2013-11-27 13:30:00,50.49,50.53,50.47,50.52,156600.0,40.7028,40.7351,40.6867,40.727,156600.0
2013-11-27 14:00:00,50.52,50.55,50.51,50.54,157500.0,40.727,40.7512,40.719,40.7431,157500.0
2013-11-27 14:30:00,50.55,50.62,50.55,50.61,146200.0,40.7512,40.8076,40.7512,40.7996,146200.0
2013-11-27 15:00:00,50.6,50.61,50.58,50.6,192900.0,40.7915,40.7996,40.7754,40.7915,192900.0
2013-11-27 15:30:00,50.6,50.6,50.55,50.56,691000.0,40.7915,40.7915,40.7512,40.7593,691000.0
2013-11-29 09:30:00,50.73,50.77,50.51,50.58,624100.0,40.8963,40.9286,40.719,40.7754,624100.0
2013-11-29 10:00:00,50.58,50.6,50.55,50.58,645900.0,40.7754,40.7915,40.7512,40.7754,645900.0
2013-11-29 10:30:00,50.59,50.62,50.57,50.59,1064400.0,40.7834,40.8076,40.7673,40.7834,1064400.0
2013-11-29 11:00:00,50.59,50.59,50.55,50.55,714700.0,40.7834,40.7834,40.7512,40.7512,714700.0
2013-11-29 11:30:00,50.56,50.58,50.54,50.57,503300.0,40.7593,40.7754,40.7431,40.7673,503300.0
2013-11-29 12:00:00,50.58,50.58,50.55,50.55,472300.0,40.7754,40.7754,40.7512,40.7512,472300.0
2013-11-29 12:30:00,50.55,50.57,50.34,50.39,1587100.0,40.7512,40.7673,40.5819,40.6222,1587100.0
2013-12-02 09:30:00,50.4,50.48,50.23,50.3,656300.0,40.6303,40.6948,40.4932,40.5497,656300.0
2013-12-02 10:00:00,50.31,50.42,50.27,50.37,715100.0,40.5577,40.6464,40.5255,40.6061,715100.0
2013-12-02 10:30:00,50.37,50.39,50.32,50.38,447600.0,40.6061,40.6222,40.5658,40.6142,447600.0
2013-12-02 11:00:00,50.39,50.43,50.37,50.37,256900.0,40.6222,40.6545,40.6061,40.6061,256900.0
2013-12-02 11:30:00,50.38,50.45,50.35,50.43,274200.0,40.6142,40.6706,40.59,40.6545,274200.0
2013-12-02 12:00:00,50.43,50.48,50.4,50.48,294200.0,40.6545,40.6948,40.6303,40.6948,294200.0
2013-12-02 12:30:00,50.48,50.48,50.42,50.43,299700.0,40.6948,40.6948,40.6464,40.6545,299700.0
2013-12-02 13:00:00,50.43,50.43,50.35,50.37,282400.0,40.6545,40.6545,40.59,40.6061,282400.0
2013-12-02 13:30:00,50.36,50.37,50.31,50.34,250100.0,40.598,40.6061,40.5577,40.5819,250100.0
2013-12-02 14:00:00,50.34,50.36,50.26,50.28,360400.0,40.5819,40.598,40.5174,40.5335,360400.0
2013-12-02 14:30:00,50.28,50.32,50.25,50.3,247200.0,40.5335,40.5658,40.5094,40.5497,247200.0
2013-12-02 15:00:00,50.31,50.31,50.21,50.21,398400.0,40.5577,40.5577,40.4771,40.4771,398400.0
2013-12-02 15:30:00,50.22,50.22,50.07,50.15,1759400.0,40.4852,40.4852,40.3642,40.4287,1759400.0
2013-12-03 09:30:00,50.11,50.11,49.83,50.01,868600.0,40.3965,40.3965,40.1708,40.3159,868600.0
2013-12-03 10:00:00,50.01,50.07,49.94,49.94,1195400.0,40.3159,40.3642,40.2594,40.2594,1195400.0
2013-12-03 10:30:00,49.94,50.02,49.93,49.98,559200.0,40.2594,40.3239,40.2514,40.2917,559200.0
2013-12-03 11:00:00,49.99,49.99,49.84,49.86,548100.0,40.2998,40.2998,40.1788,40.195,548100.0
2013-12-03 11:30:00,49.86,49.86,49.67,49.73,1450100.0,40.195,40.195,40.0418,40.0902,1450100.0
2013-12-03 12:00:00,49.73,49.8,49.7,49.78,236000.0,40.0902,40.1466,40.066,40.1305,236000.0
2013-12-03 12:30:00,49.78,49.81,49.76,49.8,307700.0,40.1305,40.1546,40.1143,40.1466,307700.0
2013-12-03 13:00:00,49.8,49.8,49.68,49.7,416100.0,40.1466,40.1466,40.0498,40.066,416100.0
2013-12-03 13:30:00,49.7,49.71,49.66,49.67,287400.0,40.066,40.074,40.0337,40.0418,287400.0
2013-12-03 14:00:00,49.66,49.66,49.58,49.64,380200.0,40.0337,40.0337,39.9692,40.0176,380200.0
2013-12-03 14:30:00,49.64,49.77,49.62,49.77,229800.0,40.0176,40.1224,40.0015,40.1224,229800.0
2013-12-03 15:00:00,49.77,49.77,49.63,49.65,334600.0,40.1224,40.1224,40.0095,40.0257,334600.0
2013-12-03 15:30:00,49.65,49.81,49.65,49.77,1711100.0,40.0257,40.1546,40.0257,40.1224,1711100.0
2013-12-04 09:30:00,49.52,49.66,49.41,49.47,642900.0,39.9209,40.0337,39.8322,39.8806,642900.0
2013-12-04 10:00:00,49.48,49.88,49.48,49.88,1100300.0,39.8886,40.2111,39.8886,40.2111,1100300.0
2013-12-04 10:30:00,49.87,49.92,49.82,49.88,412700.0,40.203,40.2433,40.1627,40.2111,412700.0
2013-12-04 11:00:00,49.88,49.89,49.75,49.76,369000.0,40.2111,40.2191,40.1063,40.1143,369000.0
2013-12-04 11:30:00,49.76,49.78,49.67,49.69,177500.0,40.1143,40.1305,40.0418,40.0579,177500.0
2013-12-04 12:00:00,49.68,49.69,49.41,49.45,373600.0,40.0498,40.0579,39.8322,39.8644,373600.0
2013-12-04 12:30:00,49.45,49.55,49.44,49.52,243700.0,39.8644,39.945,39.8564,39.9209,243700.0
2013-12-04 13:00:00,49.52,49.56,49.23,49.23,464700.0,39.9209,39.9531,39.6871,39.6871,464700.0
2013-12-04 13:30:00,49.23,49.27,49.13,49.25,577200.0,39.6871,39.7193,39.6065,39.7032,577200.0
2013-12-04 14:00:00,49.25,49.4,49.23,49.36,269100.0,39.7032,39.8241,39.6871,39.7919,269100.0
2013-12-04 14:30:00,49.35,49.49,49.35,49.49,539800.0,39.7838,39.8967,39.7838,39.8967,539800.0
2013-12-04 15:00:00,49.48,49.61,49.44,49.59,406000.0,39.8886,39.9934,39.8564,39.9773,406000.0
2013-12-04 15:30:00,49.59,49.69,49.54,49.57,857600.0,39.9773,40.0579,39.937,39.9612,857600.0
2013-12-05 09:30:00,49.56,49.65,49.46,49.63,870900.0,39.9531,40.0257,39.8725,40.0095,870900.0
2013-12-05 10:00:00,49.63,49.81,49.61,49.69,879500.0,40.0095,40.1546,39.9934,40.0579,879500.0
2013-12-05 10:30:00,49.69,49.73,49.55,49.6,591000.0,40.0579,40.0902,39.945,39.9854,591000.0
2013-12-05 11:00:00,49.61,49.69,49.55,49.64,256000.0,39.9934,40.0579,39.945,40.0176,256000.0
2013-12-05 11:30:00,49.64,49.71,49.62,49.69,174100.0,40.0176,40.074,40.0015,40.0579,174100.0
2013-12-05 12:00:00,49.7,49.81,49.69,49.73,361600.0,40.066,40.1546,40.0579,40.0902,361600.0
2013-12-05 12:30:00,49.74,49.75,49.69,49.72,138700.0,40.0982,40.1063,40.0579,40.0821,138700.0
2013-12-05 13:00:00,49.72,49.77,49.65,49.69,255700.0,40.0821,40.1224,40.0257,40.0579,255700.0
2013-12-05 13:30:00,49.69,49.71,49.65,49.69,272400.0,40.0579,40.074,40.0257,40.0579,272400.0
2013-12-05 14:00:00,49.69,49.73,49.61,49.65,422200.0,40.0579,40.0902,39.9934,40.0257,422200.0
2013-12-05 14:30:00,49.66,49.69,49.55,49.59,378800.0,40.0337,40.0579,39.945,39.9773,378800.0
2013-12-05 15:00:00,49.58,49.63,49.55,49.6,359300.0,39.9692,40.0095,39.945,39.9854,359300.0
2013-12-05 15:30:00,49.6,49.7,49.55,49.61,1080200.0,39.9854,40.066,39.945,39.9934,1080200.0
2013-12-06 09:30:00,50.19,50.27,50.05,50.18,1320600.0,40.461,40.5255,40.3481,40.4529,1320600.0
2013-12-06 10:00:00,50.19,50.29,50.15,50.23,542700.0,40.461,40.5416,40.4287,40.4932,542700.0
2013-12-06 10:30:00,50.23,50.23,50.09,50.15,454300.0,40.4932,40.4932,40.3804,40.4287,454300.0
2013-12-06 11:00:00,50.14,50.23,50.13,50.19,589900.0,40.4207,40.4932,40.4126,40.461,589900.0
2013-12-06 11:30:00,50.19,50.26,50.19,50.24,315800.0,40.461,40.5174,40.461,40.5013,315800.0
2013-12-06 12:00:00,50.25,50.26,50.2,50.23,295200.0,40.5094,40.5174,40.469,40.4932,295200.0
2013-12-06 12:30:00,50.24,50.34,50.22,50.33,565400.0,40.5013,40.5819,40.4852,40.5738,565400.0
2013-12-06 13:00:00,50.33,50.33,50.27,50.29,330700.0,40.5738,40.5738,40.5255,40.5416,330700.0
2013-12-06 13:30:00,50.28,50.36,50.28,50.3,403500.0,40.5335,40.598,40.5335,40.5497,403500.0
2013-12-06 14:00:00,50.3,50.34,50.29,50.3,194500.0,40.5497,40.5819,40.5416,40.5497,194500.0
2013-12-06 14:30:00,50.29,50.31,50.27,50.3,277100.0,40.5416,40.5577,40.5255,40.5497,277100.0
2013-12-06 15:00:00,50.3,50.32,50.25,50.26,386400.0,40.5497,40.5658,40.5094,40.5174,386400.0
2013-12-06 15:30:00,50.26,50.33,50.23,50.31,1346200.0,40.5174,40.5738,40.4932,40.5577,1346200.0
2013-12-09 09:30:00,50.38,50.54,50.37,50.53,509800.0,40.6142,40.7431,40.6061,40.7351,509800.0
2013-12-09 10:00:00,50.53,50.53,50.39,50.4,695600.0,40.7351,40.7351,40.6222,40.6303,695600.0
2013-12-09 10:30:00,50.4,50.42,50.36,50.4,311100.0,40.6303,40.6464,40.598,40.6303,311100.0
2013-12-09 11:00:00,50.4,50.49,50.39,50.46,338600.0,40.6303,40.7028,40.6222,40.6786,338600.0
2013-12-09 11:30:00,50.46,50.5,50.46,50.49,238600.0,40.6786,40.7109,40.6786,40.7028,238600.0
2013-12-09 12:00:00,50.48,50.5,50.45,50.45,204100.0,40.6948,40.7109,40.6706,40.6706,204100.0
2013-12-09 12:30:00,50.45,50.5,50.45,50.49,280200.0,40.6706,40.7109,40.6706,40.7028,280200.0
2013-12-09 13:00:00,50.48,50.54,50.46,50.53,272600.0,40.6948,40.7431,40.6786,40.7351,272600.0
2013-12-09 13:30:00,50.53,50.54,50.45,50.47,254700.0,40.7351,40.7431,40.6706,40.6867,254700.0
2013-12-09 14:00:00,50.47,50.47,50.41,50.45,307800.0,40.6867,40.6867,40.6383,40.6706,307800.0
2013-12-09 14:30:00,50.45,50.51,50.45,50.47,691100.0,40.6706,40.719,40.6706,40.6867,691100.0
2013-12-09 15:00:00,50.48,50.5,50.4,50.41,374200.0,40.6948,40.7109,40.6303,40.6383,374200.0
2013-12-09 15:30:00,50.4,50.46,50.4,50.45,1049100.0,40.6303,40.6786,40.6303,40.6706,1049100.0
2013-12-10 09:30:00,50.37,50.47,50.2,50.46,1312400.0,40.6061,40.6867,40.469,40.6786,1312400.0
2013-12-10 10:00:00,50.47,50.56,50.47,50.55,2597600.0,40.6867,40.7593,40.6867,40.7512,2597600.0
2013-12-10 10:30:00,50.55,50.65,50.55,50.6,787200.0,40.7512,40.8318,40.7512,40.7915,787200.0
2013-12-10 11:00:00,50.6,50.61,50.53,50.53,666400.0,40.7915,40.7996,40.7351,40.7351,666400.0
2013-12-10 11:30:00,50.54,50.54,50.47,50.49,716600.0,40.7431,40.7431,40.6867,40.7028,716600.0
2013-12-10 12:00:00,50.48,50.5,50.44,50.49,274700.0,40.6948,40.7109,40.6625,40.7028,274700.0
2013-12-10 12:30:00,50.49,50.51,50.44,50.5,163000.0,40.7028,40.719,40.6625,40.7109,163000.0
2013-12-10 13:00:00,50.5,50.52,50.43,50.43,337000.0,40.7109,40.727,40.6545,40.6545,337000.0
2013-12-10 13:30:00,50.44,50.47,50.39,50.41,326700.0,40.6625,40.6867,40.6222,40.6383,326700.0
2013-12-10 14:00:00,50.41,50.44,50.37,50.39,164300.0,40.6383,40.6625,40.6061,40.6222,164300.0
2013-12-10 14:30:00,50.4,50.42,50.35,50.41,223700.0,40.6303,40.6464,40.59,40.6383,223700.0
2013-12-10 15:00:00,50.41,50.46,50.37,50.41,284500.0,40.6383,40.6786,40.6061,40.6383,284500.0
2013-12-10 15:30:00,50.41,50.41,50.32,50.33,1165100.0,40.6383,40.6383,40.5658,40.5738,1165100.0
2013-12-11 09:30:00,50.38,50.38,50.06,50.14,743800.0,40.6142,40.6142,40.3562,40.4207,743800.0
2013-12-11 10:00:00,50.14,50.14,49.92,49.92,842200.0,40.4207,40.4207,40.2433,40.2433,842200.0
2013-12-11 10:30:00,49.91,50.03,49.91,50.01,567300.0,40.2353,40.332,40.2353,40.3159,567300.0
2013-12-11 11:00:00,50.01,50.03,49.87,49.89,581400.0,40.3159,40.332,40.203,40.2191,581400.0
2013-12-11 11:30:00,49.89,49.89,49.78,49.84,1059300.0,40.2191,40.2191,40.1305,40.1788,1059300.0
2013-12-11 12:00:00,49.84,49.84,49.66,49.69,1100800.0,40.1788,40.1788,40.0337,40.0579,1100800.0
2013-12-11 12:30:00,49.69,49.76,49.68,49.74,390400.0,40.0579,40.1143,40.0498,40.0982,390400.0
2013-12-11 13:00:00,49.74,49.8,49.71,49.73,544200.0,40.0982,40.1466,40.074,40.0902,544200.0
2013-12-11 13:30:00,49.72,49.86,49.71,49.86,680700.0,40.0821,40.195,40.074,40.195,680700.0
2013-12-11 14:00:00,49.86,49.86,49.71,49.75,360500.0,40.195,40.195,40.074,40.1063,360500.0
2013-12-11 14:30:00,49.76,49.77,49.66,49.68,452800.0,40.1143,40.1224,40.0337,40.0498,452800.0
2013-12-11 15:00:00,49.68,49.69,49.59,49.63,957500.0,40.0498,40.0579,39.9773,40.0095,957500.0
2013-12-11 15:30:00,49.63,49.65,49.52,49.56,2236300.0,40.0095,40.0257,39.9209,39.9531,2236300.0
2013-12-12 09:30:00,49.45,49.66,49.45,49.6,691900.0,39.8644,40.0337,39.8644,39.9854,691900.0
2013-12-12 10:00:00,49.6,49.65,49.52,49.57,520100.0,39.9854,40.0257,39.9209,39.9612,520100.0
2013-12-12 10:30:00,49.57,49.6,49.53,49.57,356000.0,39.9612,39.9854,39.9289,39.9612,356000.0
2013-12-12 11:00:00,49.57,49.69,49.52,49.55,503500.0,39.9612,40.0579,39.9209,39.945,503500.0
2013-12-12 11:30:00,49.56,49.63,49.55,49.58,420500.0,39.9531,40.0095,39.945,39.9692,420500.0
2013-12-12 12:00:00,49.58,49.59,49.43,49.49,457100.0,39.9692,39.9773,39.8483,39.8967,457100.0
2013-12-12 12:30:00,49.48,49.54,49.45,49.52,277700.0,39.8886,39.937,39.8644,39.9209,277700.0
2013-12-12 13:00:00,49.52,49.62,49.52,49.59,168100.0,39.9209,40.0015,39.9209,39.9773,168100.0
2013-12-12 13:30:00,49.59,49.64,49.55,49.61,186700.0,39.9773,40.0176,39.945,39.9934,186700.0
2013-12-12 14:00:00,49.62,49.72,49.62,49.7,379600.0,40.0015,40.0821,40.0015,40.066,379600.0
2013-12-12 14:30:00,49.7,49.77,49.66,49.74,347100.0,40.066,40.1224,40.0337,40.0982,347100.0
2013-12-12 15:00:00,49.74,49.75,49.65,49.71,369900.0,40.0982,40.1063,40.0257,40.074,369900.0
2013-12-12 15:30:00,49.72,49.75,49.55,49.59,2179700.0,40.0821,40.1063,39.945,39.9773,2179700.0
2013-12-13 09:30:00,49.61,49.78,49.58,49.59,573000.0,39.9934,40.1305,39.9692,39.9773,573000.0
2013-12-13 10:00:00,49.6,49.68,49.54,49.59,340900.0,39.9854,40.0498,39.937,39.9773,340900.0
2013-12-13 10:30:00,49.6,49.66,49.57,49.62,395900.0,39.9854,40.0337,39.9612,40.0015,395900.0
2013-12-13 11:00:00,49.61,49.71,49.6,49.66,572900.0,39.9934,40.074,39.9854,40.0337,572900.0
2013-12-13 11:30:00,49.65,49.72,49.64,49.7,572300.0,40.0257,40.0821,40.0176,40.066,572300.0
2013-12-13 12:00:00,49.7,49.8,49.66,49.79,378900.0,40.066,40.1466,40.0337,40.1385,378900.0
2013-12-13 12:30:00,49.8,49.82,49.78,49.81,245200.0,40.1466,40.1627,40.1305,40.1546,245200.0
2013-12-13 13:00:00,49.81,49.85,49.8,49.84,214700.0,40.1546,40.1869,40.1466,40.1788,214700.0
2013-12-13 13:30:00,49.83,49.88,49.82,49.83,274900.0,40.1708,40.2111,40.1627,40.1708,274900.0
2013-12-13 14:00:00,49.82,49.83,49.62,49.65,483100.0,40.1627,40.1708,40.0015,40.0257,483100.0
2013-12-13 14:30:00,49.65,49.79,49.64,49.78,274400.0,40.0257,40.1385,40.0176,40.1305,274400.0
2013-12-13 15:00:00,49.78,49.87,49.78,49.86,533300.0,40.1305,40.203,40.1305,40.195,533300.0
2013-12-13 15:30:00,49.86,49.88,49.74,49.76,1292400.0,40.195,40.2111,40.0982,40.1143,1292400.0
2013-12-16 09:30:00,49.93,50.27,49.93,50.2,1115000.0,40.2514,40.5255,40.2514,40.469,1115000.0
2013-12-16 10:00:00,50.2,50.25,50.18,50.22,987300.0,40.469,40.5094,40.4529,40.4852,987300.0
2013-12-16 10:30:00,50.23,50.23,50.16,50.19,433800.0,40.4932,40.4932,40.4368,40.461,433800.0
2013-12-16 11:00:00,50.2,50.22,50.14,50.21,754400.0,40.469,40.4852,40.4207,40.4771,754400.0
2013-12-16 11:30:00,50.21,50.25,50.15,50.22,367600.0,40.4771,40.5094,40.4287,40.4852,367600.0
2013-12-16 12:00:00,50.22,50.22,50.17,50.19,296700.0,40.4852,40.4852,40.4449,40.461,296700.0
2013-12-16 12:30:00,50.19,50.25,50.18,50.22,196000.0,40.461,40.5094,40.4529,40.4852,196000.0
2013-12-16 13:00:00,50.23,50.25,50.17,50.25,308500.0,40.4932,40.5094,40.4449,40.5094,308500.0
2013-12-16 13:30:00,50.24,50.33,50.23,50.32,325500.0,40.5013,40.5738,40.4932,40.5658,325500.0
2013-12-16 14:00:00,50.31,50.41,50.31,50.41,413700.0,40.5577,40.6383,40.5577,40.6383,413700.0
2013-12-16 14:30:00,50.41,50.41,50.34,50.38,648900.0,40.6383,40.6383,40.5819,40.6142,648900.0
2013-12-16 15:00:00,50.38,50.38,50.31,50.32,551800.0,40.6142,40.6142,40.5577,40.5658,551800.0
2013-12-16 15:30:00,50.32,50.34,50.25,50.27,1431900.0,40.5658,40.5819,40.5094,40.5255,1431900.0
2013-12-17 09:30:00,50.41,50.47,50.25,50.39,1695700.0,40.6383,40.6867,40.5094,40.6222,1695700.0
2013-12-17 10:00:00,50.38,50.4,50.3,50.33,469900.0,40.6142,40.6303,40.5497,40.5738,469900.0
2013-12-17 10:30:00,50.32,50.37,50.16,50.2,441500.0,40.5658,40.6061,40.4368,40.469,441500.0
2013-12-17 11:00:00,50.19,50.23,50.15,50.17,792100.0,40.461,40.4932,40.4287,40.4449,792100.0
2013-12-17 11:30:00,50.18,50.25,50.16,50.22,327200.0,40.4529,40.5094,40.4368,40.4852,327200.0
2013-12-17 12:00:00,50.22,50.26,50.2,50.23,227600.0,40.4852,40.5174,40.469,40.4932,227600.0
2013-12-17 12:30:00,50.23,50.29,50.21,50.28,175700.0,40.4932,40.5416,40.4771,40.5335,175700.0
2013-12-17 13:00:00,50.27,50.3,50.25,50.25,612100.0,40.5255,40.5497,40.5094,40.5094,612100.0
2013-12-17 13:30:00,50.25,50.25,50.14,50.21,2968200.0,40.5094,40.5094,40.4207,40.4771,2968200.0
2013-12-17 14:00:00,50.21,50.33,50.2,50.31,341400.0,40.4771,40.5738,40.469,40.5577,341400.0
2013-12-17 14:30:00,50.32,50.32,50.25,50.26,476000.0,40.5658,40.5658,40.5094,40.5174,476000.0
2013-12-17 15:00:00,50.26,50.32,50.25,50.31,325800.0,40.5174,40.5658,40.5094,40.5577,325800.0
2013-12-17 15:30:00,50.3,50.32,50.23,50.24,1292900.0,40.5497,40.5658,40.4932,40.5013,1292900.0
2013-12-18 09:30:00,50.36,50.41,50.2,50.24,817900.0,40.598,40.6383,40.469,40.5013,817900.0
2013-12-18 10:00:00,50.23,50.31,50.2,50.29,728200.0,40.4932,40.5577,40.469,40.5416,728200.0
2013-12-18 10:30:00,50.29,50.33,50.19,50.24,1211600.0,40.5416,40.5738,40.461,40.5013,1211600.0
2013-12-18 11:00:00,50.25,50.27,50.23,50.23,667700.0,40.5094,40.5255,40.4932,40.4932,667700.0
2013-12-18 11:30:00,50.23,50.26,50.17,50.2,930900.0,40.4932,40.5174,40.4449,40.469,930900.0
2013-12-18 12:00:00,50.21,50.27,50.18,50.26,774900.0,40.4771,40.5255,40.4529,40.5174,774900.0
2013-12-18 12:30:00,50.26,50.27,50.2,50.21,546800.0,40.5174,40.5255,40.469,40.4771,546800.0
2013-12-18 13:00:00,50.21,50.21,50.1,50.19,1089100.0,40.4771,40.4771,40.3884,40.461,1089100.0
2013-12-18 13:30:00,50.18,50.32,50.15,50.24,526600.0,40.4529,40.5658,40.4287,40.5013,526600.0
2013-12-18 14:00:00,50.24,50.8,49.91,50.64,4188900.0,40.5013,40.9527,40.2353,40.8238,4188900.0
2013-12-18 14:30:00,50.65,50.9,50.64,50.82,2152200.0,40.8318,41.0334,40.8238,40.9689,2152200.0
2013-12-18 15:00:00,50.82,51.01,50.76,50.9,2032100.0,40.9689,41.122,40.9205,41.0334,2032100.0
2013-12-18 15:30:00,50.9,51.09,50.9,51.08,2956300.0,41.0334,41.1865,41.0334,41.1785,2956300.0
2013-12-19 09:30:00,50.98,51.0,50.8,50.88,2557700.0,41.0978,41.114,40.9527,41.0172,2557700.0
2013-12-19 10:00:00,50.9,50.93,50.77,50.86,1075200.0,41.0334,41.0575,40.9286,41.0011,1075200.0
2013-12-19 10:30:00,50.86,50.94,50.85,50.9,635400.0,41.0011,41.0656,40.993,41.0334,635400.0
2013-12-19 11:00:00,50.9,50.92,50.87,50.92,820000.0,41.0334,41.0495,41.0092,41.0495,820000.0
2013-12-19 11:30:00,50.91,50.95,50.88,50.91,495800.0,41.0414,41.0737,41.0172,41.0414,495800.0
2013-12-19 12:00:00,50.92,50.96,50.87,50.95,531300.0,41.0495,41.0817,41.0092,41.0737,531300.0
2013-12-19 12:30:00,50.95,50.95,50.92,50.94,258300.0,41.0737,41.0737,41.0495,41.0656,258300.0
2013-12-19 13:00:00,50.94,51.01,50.91,51.0,579000.0,41.0656,41.122,41.0414,41.114,579000.0
2013-12-19 13:30:00,51.0,51.02,50.97,51.0,545100.0,41.114,41.1301,41.0898,41.114,545100.0
2013-12-19 14:00:00,51.0,51.04,50.97,50.98,863500.0,41.114,41.1462,41.0898,41.0978,863500.0
2013-12-19 14:30:00,50.98,51.07,50.97,51.06,586200.0,41.0978,41.1704,41.0898,41.1623,586200.0
2013-12-19 15:00:00,51.05,51.12,51.05,51.08,1042300.0,41.1543,41.2107,41.1543,41.1785,1042300.0
2013-12-19 15:30:00,51.08,51.14,51.03,51.1,2607700.0,41.1785,41.2268,41.1382,41.1946,2607700.0
2013-12-20 09:30:00,50.94,51.01,50.83,50.99,1404600.0,41.2728,41.3295,41.1837,41.3133,1404600.0
2013-12-20 10:00:00,51.0,51.03,50.94,51.01,1163600.0,41.3214,41.3457,41.2728,41.3295,1163600.0
2013-12-20 10:30:00,51.02,51.15,51.01,51.1,1267700.0,41.3376,41.443,41.3295,41.4024,1267700.0
2013-12-20 11:00:00,51.09,51.19,51.08,51.15,593200.0,41.3943,41.4754,41.3862,41.443,593200.0
2013-12-20 11:30:00,51.16,51.29,51.16,51.28,858800.0,41.4511,41.5564,41.4511,41.5483,858800.0
2013-12-20 12:00:00,51.28,51.3,51.24,51.29,915000.0,41.5483,41.5645,41.5159,41.5564,915000.0
2013-12-20 12:30:00,51.29,51.31,51.26,51.29,877000.0,41.5564,41.5726,41.5321,41.5564,877000.0
2013-12-20 13:00:00,51.29,51.35,51.28,51.35,884400.0,41.5564,41.605,41.5483,41.605,884400.0
2013-12-20 13:30:00,51.35,51.42,51.32,51.41,1193400.0,41.605,41.6617,41.5807,41.6536,1193400.0
2013-12-20 14:00:00,51.41,51.42,51.36,51.37,666800.0,41.6536,41.6617,41.6131,41.6212,666800.0
2013-12-20 14:30:00,51.36,51.39,51.34,51.36,752600.0,41.6131,41.6374,41.5969,41.6131,752600.0
2013-12-20 15:00:00,51.36,51.36,51.27,51.28,704600.0,41.6131,41.6131,41.5402,41.5483,704600.0
2013-12-20 15:30:00,51.28,51.33,51.23,51.26,2179100.0,41.5483,41.5888,41.5078,41.5321,2179100.0
2013-12-23 09:30:00,51.53,51.58,51.35,51.39,935700.0,41.7508,41.7914,41.605,41.6374,935700.0
2013-12-23 10:00:00,51.39,51.51,51.39,51.47,921600.0,41.6374,41.7346,41.6374,41.7022,921600.0
2013-12-23 10:30:00,51.48,51.48,51.38,51.4,496100.0,41.7103,41.7103,41.6293,41.6455,496100.0
2013-12-23 11:00:00,51.4,51.45,51.4,51.45,262300.0,41.6455,41.686,41.6455,41.686,262300.0
2013-12-23 11:30:00,51.46,51.47,51.42,51.45,507300.0,41.6941,41.7022,41.6617,41.686,507300.0
2013-12-23 12:00:00,51.45,51.49,51.43,51.49,247400.0,41.686,41.7184,41.6698,41.7184,247400.0
2013-12-23 12:30:00,51.49,51.49,51.45,51.47,536800.0,41.7184,41.7184,41.686,41.7022,536800.0
2013-12-23 13:00:00,51.47,51.48,51.43,51.46,245800.0,41.7022,41.7103,41.6698,41.6941,245800.0
2013-12-23 13:30:00,51.46,51.47,51.35,51.38,318600.0,41.6941,41.7022,41.605,41.6293,318600.0
2013-12-23 14:00:00,51.38,51.43,51.36,51.4,264100.0,41.6293,41.6698,41.6131,41.6455,264100.0
2013-12-23 14:30:00,51.4,51.44,51.4,51.42,545200.0,41.6455,41.6779,41.6455,41.6617,545200.0
2013-12-23 15:00:00,51.41,51.45,51.4,51.45,505900.0,41.6536,41.686,41.6455,41.686,505900.0
2013-12-23 15:30:00,51.45,51.47,51.4,51.43,1158500.0,41.686,41.7022,41.6455,41.6698,1158500.0
2013-12-24 09:30:00,51.45,51.58,51.44,51.57,660000.0,41.686,41.7914,41.6779,41.7833,660000.0
2013-12-24 10:00:00,51.56,51.66,51.56,51.65,398400.0,41.7752,41.8562,41.7752,41.8481,398400.0
2013-12-24 10:30:00,51.65,51.66,51.61,51.65,270100.0,41.8481,41.8562,41.8157,41.8481,270100.0
2013-12-24 11:00:00,51.65,51.68,51.62,51.68,185200.0,41.8481,41.8724,41.8238,41.8724,185200.0
2013-12-24 11:30:00,51.67,51.7,51.65,51.69,436400.0,41.8643,41.8886,41.8481,41.8805,436400.0
2013-12-24 12:00:00,51.69,51.71,51.67,51.69,252700.0,41.8805,41.8967,41.8643,41.8805,252700.0
2013-12-24 12:30:00,51.69,51.71,51.66,51.7,551600.0,41.8805,41.8967,41.8562,41.8886,551600.0
2013-12-26 09:30:00,51.87,51.94,51.7,51.91,698700.0,42.0263,42.083,41.8886,42.0587,698700.0
2013-12-26 10:00:00,51.91,51.95,51.88,51.92,315200.0,42.0587,42.0911,42.0344,42.0668,315200.0
2013-12-26 10:30:00,51.92,51.93,51.86,51.89,292800.0,42.0668,42.0749,42.0182,42.0425,292800.0
2013-12-26 11:00:00,51.9,51.96,51.88,51.94,328000.0,42.0506,42.0992,42.0344,42.083,328000.0
2013-12-26 11:30:00,51.94,52.0,51.94,51.99,246700.0,42.083,42.1316,42.083,42.1235,246700.0
2013-12-26 12:00:00,52.0,52.01,51.96,51.98,816900.0,42.1316,42.1398,42.0992,42.1154,816900.0
2013-12-26 12:30:00,51.99,52.01,51.96,51.99,685500.0,42.1235,42.1398,42.0992,42.1235,685500.0
2013-12-26 13:00:00,52.0,52.04,51.99,52.03,277800.0,42.1316,42.1641,42.1235,42.156,277800.0
2013-12-26 13:30:00,52.04,52.07,52.02,52.05,468500.0,42.1641,42.1884,42.1479,42.1722,468500.0
2013-12-26 14:00:00,52.06,52.1,52.05,52.1,419500.0,42.1803,42.2127,42.1722,42.2127,419500.0
2013-12-26 14:30:00,52.09,52.1,52.05,52.09,514600.0,42.2046,42.2127,42.1722,42.2046,514600.0
2013-12-26 15:00:00,52.08,52.11,52.06,52.09,437900.0,42.1965,42.2208,42.1803,42.2046,437900.0
2013-12-26 15:30:00,52.09,52.1,52.03,52.03,1294100.0,42.2046,42.2127,42.156,42.156,1294100.0
2013-12-27 09:30:00,52.29,52.29,52.02,52.05,494100.0,42.3666,42.3666,42.1479,42.1722,494100.0
2013-12-27 10:00:00,52.05,52.11,52.05,52.08,319700.0,42.1722,42.2208,42.1722,42.1965,319700.0
2013-12-27 10:30:00,52.08,52.08,51.94,51.95,476900.0,42.1965,42.1965,42.083,42.0911,476900.0
2013-12-27 11:00:00,51.96,52.02,51.94,52.02,289200.0,42.0992,42.1479,42.083,42.1479,289200.0
2013-12-27 11:30:00,52.02,52.06,52.0,52.03,245900.0,42.1479,42.1803,42.1316,42.156,245900.0
2013-12-27 12:00:00,52.03,52.04,51.99,52.02,266800.0,42.156,42.1641,42.1235,42.1479,266800.0
2013-12-27 12:30:00,52.02,52.02,51.96,51.97,205100.0,42.1479,42.1479,42.0992,42.1073,205100.0
2013-12-27 13:00:00,51.97,51.98,51.93,51.95,404200.0,42.1073,42.1154,42.0749,42.0911,404200.0
2013-12-27 13:30:00,51.96,51.98,51.93,51.97,197900.0,42.0992,42.1154,42.0749,42.1073,197900.0
2013-12-27 14:00:00,51.97,52.02,51.95,52.02,225200.0,42.1073,42.1479,42.0911,42.1479,225200.0
2013-12-27 14:30:00,52.01,52.02,51.97,51.98,202200.0,42.1398,42.1479,42.1073,42.1154,202200.0
2013-12-27 15:00:00,51.98,52.01,51.97,52.0,274800.0,42.1154,42.1398,42.1073,42.1316,274800.0
2013-12-27 15:30:00,52.0,52.04,51.98,52.01,562000.0,42.1316,42.1641,42.1154,42.1398,562000.0
2013-12-30 09:30:00,52.02,52.07,51.91,51.93,690800.0,42.1479,42.1884,42.0587,42.0749,690800.0
2013-12-30 10:00:00,51.93,51.97,51.91,51.92,630400.0,42.0749,42.1073,42.0587,42.0668,630400.0
2013-12-30 10:30:00,51.93,51.96,51.91,51.91,260700.0,42.0749,42.0992,42.0587,42.0587,260700.0
2013-12-30 11:00:00,51.91,51.97,51.91,51.95,258800.0,42.0587,42.1073,42.0587,42.0911,258800.0
2013-12-30 11:30:00,51.95,51.97,51.89,51.92,278800.0,42.0911,42.1073,42.0425,42.0668,278800.0
2013-12-30 12:00:00,51.91,51.96,51.91,51.93,149300.0,42.0587,42.0992,42.0587,42.0749,149300.0
2013-12-30 12:30:00,51.94,51.96,51.93,51.94,124800.0,42.083,42.0992,42.0749,42.083,124800.0
2013-12-30 13:00:00,51.94,51.98,51.93,51.98,265300.0,42.083,42.1154,42.0749,42.1154,265300.0
2013-12-30 13:30:00,51.98,52.0,51.95,51.98,396200.0,42.1154,42.1316,42.0911,42.1154,396200.0
2013-12-30 14:00:00,51.98,52.0,51.96,51.98,205000.0,42.1154,42.1316,42.0992,42.1154,205000.0
2013-12-30 14:30:00,51.98,52.0,51.95,51.97,268000.0,42.1154,42.1316,42.0911,42.1073,268000.0
2013-12-30 15:00:00,51.97,51.98,51.95,51.95,381300.0,42.1073,42.1154,42.0911,42.0911,381300.0
2013-12-30 15:30:00,51.95,51.98,51.93,51.97,900500.0,42.0911,42.1154,42.0749,42.1073,900500.0
2013-12-31 09:30:00,52.12,52.18,52.03,52.15,528900.0,42.2289,42.2775,42.156,42.2532,528900.0
2013-12-31 10:00:00,52.15,52.19,52.1,52.13,454100.0,42.2532,42.2856,42.2127,42.237,454100.0
2013-12-31 10:30:00,52.14,52.15,52.11,52.13,348900.0,42.2451,42.2532,42.2208,42.237,348900.0
2013-12-31 11:00:00,52.13,52.21,52.13,52.18,1082200.0,42.237,42.3018,42.237,42.2775,1082200.0
2013-12-31 11:30:00,52.19,52.2,52.14,52.16,278100.0,42.2856,42.2937,42.2451,42.2613,278100.0
2013-12-31 12:00:00,52.16,52.17,52.13,52.14,358600.0,42.2613,42.2694,42.237,42.2451,358600.0
2013-12-31 12:30:00,52.14,52.17,52.11,52.12,423500.0,42.2451,42.2694,42.2208,42.2289,423500.0
2013-12-31 13:00:00,52.13,52.16,52.11,52.16,316900.0,42.237,42.2613,42.2208,42.2613,316900.0
2013-12-31 13:30:00,52.16,52.17,52.14,52.15,407300.0,42.2613,42.2694,42.2451,42.2532,407300.0
2013-12-31 14:00:00,52.15,52.16,52.09,52.1,384800.0,42.2532,42.2613,42.2046,42.2127,384800.0
2013-12-31 14:30:00,52.1,52.11,52.05,52.08,438700.0,42.2127,42.2208,42.1722,42.1965,438700.0
2013-12-31 15:00:00,52.08,52.14,52.05,52.13,321100.0,42.1965,42.2451,42.1722,42.237,321100.0
2013-12-31 15:30:00,52.13,52.3,52.13,52.23,874900.0,42.237,42.3747,42.237,42.318,874900.0
2014-01-02 09:30:00,51.98,52.07,51.76,51.87,1264900.0,42.1154,42.1884,41.9372,42.0263,1264900.0
2014-01-02 10:00:00,51.87,51.89,51.73,51.84,1203800.0,42.0263,42.0425,41.9129,42.002,1203800.0
2014-01-02 10:30:00,51.83,51.93,51.82,51.86,483900.0,41.9939,42.0749,41.9858,42.0182,483900.0
2014-01-02 11:00:00,51.86,51.88,51.8,51.82,434400.0,42.0182,42.0344,41.9696,41.9858,434400.0
2014-01-02 11:30:00,51.82,51.82,51.57,51.62,501900.0,41.9858,41.9858,41.7833,41.8238,501900.0
2014-01-02 12:00:00,51.62,51.66,51.6,51.61,408400.0,41.8238,41.8562,41.8076,41.8157,408400.0
2014-01-02 12:30:00,51.61,51.62,51.55,51.62,419300.0,41.8157,41.8238,41.767,41.8238,419300.0
2014-01-02 13:00:00,51.61,51.62,51.55,51.57,310300.0,41.8157,41.8238,41.767,41.7833,310300.0
2014-01-02 13:30:00,51.57,51.6,51.5,51.59,458800.0,41.7833,41.8076,41.7265,41.7995,458800.0
2014-01-02 14:00:00,51.59,51.64,51.46,51.5,482400.0,41.7995,41.84,41.6941,41.7265,482400.0
2014-01-02 14:30:00,51.5,51.56,51.49,51.52,478600.0,41.7265,41.7752,41.7184,41.7427,478600.0
2014-01-02 15:00:00,51.51,51.64,51.5,51.59,798500.0,41.7346,41.84,41.7265,41.7995,798500.0
2014-01-02 15:30:00,51.58,51.63,51.52,51.57,1273700.0,41.7914,41.8319,41.7427,41.7833,1273700.0
2014-01-03 09:30:00,51.7,51.9,51.62,51.84,675900.0,41.8886,42.0506,41.8238,42.002,675900.0
2014-01-03 10:00:00,51.84,51.87,51.79,51.83,565800.0,42.002,42.0263,41.9615,41.9939,565800.0
2014-01-03 10:30:00,51.82,51.85,51.8,51.85,297100.0,41.9858,42.0101,41.9696,42.0101,297100.0
2014-01-03 11:00:00,51.85,51.86,51.72,51.73,617300.0,42.0101,42.0182,41.9048,41.9129,617300.0
2014-01-03 11:30:00,51.73,51.75,51.61,51.62,604800.0,41.9129,41.9291,41.8157,41.8238,604800.0
2014-01-03 12:00:00,51.62,51.72,51.58,51.72,413300.0,41.8238,41.9048,41.7914,41.9048,413300.0
2014-01-03 12:30:00,51.72,51.72,51.67,51.68,297600.0,41.9048,41.9048,41.8643,41.8724,297600.0
2014-01-03 13:00:00,51.67,51.75,51.67,51.72,155300.0,41.8643,41.9291,41.8643,41.9048,155300.0
2014-01-03 13:30:00,51.73,51.73,51.66,51.68,179300.0,41.9129,41.9129,41.8562,41.8724,179300.0
2014-01-03 14:00:00,51.69,51.73,51.68,51.7,203900.0,41.8805,41.9129,41.8724,41.8886,203900.0
2014-01-03 14:30:00,51.71,51.81,51.69,51.78,315500.0,41.8967,41.9777,41.8805,41.9534,315500.0
2014-01-03 15:00:00,51.78,51.86,51.75,51.82,835800.0,41.9534,42.0182,41.9291,41.9858,835800.0
2014-01-03 15:30:00,51.82,51.85,51.69,51.69,856900.0,41.9858,42.0101,41.8805,41.8805,856900.0
2014-01-06 09:30:00,51.9,52.07,51.73,51.86,1349100.0,42.0506,42.1884,41.9129,42.0182,1349100.0
2014-01-06 10:00:00,51.85,51.86,51.7,51.77,733100.0,42.0101,42.0182,41.8886,41.9453,733100.0
2014-01-06 10:30:00,51.78,51.79,51.59,51.59,420900.0,41.9534,41.9615,41.7995,41.7995,420900.0
2014-01-06 11:00:00,51.58,51.6,51.37,51.41,630400.0,41.7914,41.8076,41.6212,41.6536,630400.0
2014-01-06 11:30:00,51.41,51.45,51.38,51.43,546400.0,41.6536,41.686,41.6293,41.6698,546400.0
2014-01-06 12:00:00,51.44,51.53,51.42,51.47,421700.0,41.6779,41.7508,41.6617,41.7022,421700.0
2014-01-06 12:30:00,51.46,51.49,51.4,51.46,559500.0,41.6941,41.7184,41.6455,41.6941,559500.0
2014-01-06 13:00:00,51.46,51.48,51.4,51.43,278600.0,41.6941,41.7103,41.6455,41.6698,278600.0
2014-01-06 13:30:00,51.43,51.55,51.4,51.52,305800.0,41.6698,41.767,41.6455,41.7427,305800.0
2014-01-06 14:00:00,51.52,51.54,51.46,51.48,329400.0,41.7427,41.7589,41.6941,41.7103,329400.0
2014-01-06 14:30:00,51.49,51.58,51.48,51.54,424700.0,41.7184,41.7914,41.7103,41.7589,424700.0
2014-01-06 15:00:00,51.55,51.55,51.48,51.54,390400.0,41.767,41.767,41.7103,41.7589,390400.0
2014-01-06 15:30:00,51.53,51.54,51.39,51.4,695500.0,41.7508,41.7589,41.6374,41.6455,695500.0
2014-01-07 09:30:00,51.64,51.69,51.55,51.69,871200.0,41.84,41.8805,41.767,41.8805,871200.0
2014-01-07 10:00:00,51.69,51.75,51.67,51.73,732400.0,41.8805,41.9291,41.8643,41.9129,732400.0
2014-01-07 10:30:00,51.73,51.81,51.73,51.75,893100.0,41.9129,41.9777,41.9129,41.9291,893100.0
2014-01-07 11:00:00,51.76,51.77,51.7,51.7,300900.0,41.9372,41.9453,41.8886,41.8886,300900.0
2014-01-07 11:30:00,51.71,51.72,51.65,51.66,633200.0,41.8967,41.9048,41.8481,41.8562,633200.0
2014-01-07 12:00:00,51.66,51.66,51.59,51.62,290800.0,41.8562,41.8562,41.7995,41.8238,290800.0
2014-01-07 12:30:00,51.62,51.67,51.6,51.66,400200.0,41.8238,41.8643,41.8076,41.8562,400200.0
2014-01-07 13:00:00,51.65,51.7,51.65,51.66,277200.0,41.8481,41.8886,41.8481,41.8562,277200.0
2014-01-07 13:30:00,51.66,51.7,51.58,51.59,237000.0,41.8562,41.8886,41.7914,41.7995,237000.0
2014-01-07 14:00:00,51.59,51.64,51.51,51.63,359400.0,41.7995,41.84,41.7346,41.8319,359400.0
2014-01-07 14:30:00,51.63,51.68,51.63,51.65,422600.0,41.8319,41.8724,41.8319,41.8481,422600.0
2014-01-07 15:00:00,51.65,51.71,51.64,51.69,385900.0,41.8481,41.8967,41.84,41.8805,385900.0
2014-01-07 15:30:00,51.69,51.74,51.65,51.66,897100.0,41.8805,41.921,41.8481,41.8562,897100.0
2014-01-08 09:30:00,51.66,51.72,51.4,51.49,820200.0,41.8562,41.9048,41.6455,41.7184,820200.0
2014-01-08 10:00:00,51.48,51.68,51.45,51.62,414800.0,41.7103,41.8724,41.686,41.8238,414800.0
2014-01-08 10:30:00,51.63,51.66,51.58,51.6,252900.0,41.8319,41.8562,41.7914,41.8076,252900.0
2014-01-08 11:00:00,51.6,51.62,51.52,51.57,292300.0,41.8076,41.8238,41.7427,41.7833,292300.0
2014-01-08 11:30:00,51.57,51.72,51.57,51.7,427000.0,41.7833,41.9048,41.7833,41.8886,427000.0
2014-01-08 12:00:00,51.7,51.72,51.66,51.67,106700.0,41.8886,41.9048,41.8562,41.8643,106700.0
2014-01-08 12:30:00,51.67,51.68,51.61,51.64,93100.0,41.8643,41.8724,41.8157,41.84,93100.0
2014-01-08 13:00:00,51.64,51.69,51.59,51.66,283700.0,41.84,41.8805,41.7995,41.8562,283700.0
2014-01-08 13:30:00,51.67,51.72,51.66,51.69,280800.0,41.8643,41.9048,41.8562,41.8805,280800.0
2014-01-08 14:00:00,51.69,51.72,51.57,51.62,698900.0,41.8805,41.9048,41.7833,41.8238,698900.0
2014-01-08 14:30:00,51.62,51.69,51.59,51.6,472300.0,41.8238,41.8805,41.7995,41.8076,472300.0
2014-01-08 15:00:00,51.61,51.65,51.49,51.5,318000.0,41.8157,41.8481,41.7184,41.7265,318000.0
2014-01-08 15:30:00,51.5,51.67,51.49,51.61,3102100.0,41.7265,41.8643,41.7184,41.8157,3102100.0
2014-01-09 09:30:00,51.9,52.05,51.78,51.89,791900.0,42.0506,42.1722,41.9534,42.0425,791900.0
2014-01-09 10:00:00,51.89,51.92,51.74,51.77,477400.0,42.0425,42.0668,41.921,41.9453,477400.0
2014-01-09 10:30:00,51.77,51.79,51.56,51.61,665200.0,41.9453,41.9615,41.7752,41.8157,665200.0
2014-01-09 11:00:00,51.61,51.61,51.52,51.57,550600.0,41.8157,41.8157,41.7427,41.7833,550600.0
2014-01-09 11:30:00,51.58,51.6,51.53,51.58,718200.0,41.7914,41.8076,41.7508,41.7914,718200.0
2014-01-09 12:00:00,51.58,51.67,51.57,51.66,822200.0,41.7914,41.8643,41.7833,41.8562,822200.0
2014-01-09 12:30:00,51.66,51.79,51.66,51.79,341900.0,41.8562,41.9615,41.8562,41.9615,341900.0
2014-01-09 13:00:00,51.78,51.8,51.71,51.76,481000.0,41.9534,41.9696,41.8967,41.9372,481000.0
2014-01-09 13:30:00,51.77,51.78,51.68,51.69,743900.0,41.9453,41.9534,41.8724,41.8805,743900.0
2014-01-09 14:00:00,51.7,51.73,51.61,51.72,461300.0,41.8886,41.9129,41.8157,41.9048,461300.0
2014-01-09 14:30:00,51.73,51.82,51.68,51.78,414400.0,41.9129,41.9858,41.8724,41.9534,414400.0
2014-01-09 15:00:00,51.78,51.88,51.77,51.84,378200.0,41.9534,42.0344,41.9453,42.002,378200.0
2014-01-09 15:30:00,51.85,51.87,51.78,51.82,1713900.0,42.0101,42.0263,41.9534,41.9858,1713900.0
2014-01-10 09:30:00,51.85,51.97,51.76,51.76,1585200.0,42.0101,42.1073,41.9372,41.9372,1585200.0
2014-01-10 10:00:00,51.76,51.76,51.58,51.7,1923500.0,41.9372,41.9372,41.7914,41.8886,1923500.0
2014-01-10 10:30:00,51.7,51.79,51.68,51.77,376100.0,41.8886,41.9615,41.8724,41.9453,376100.0
2014-01-10 11:00:00,51.78,51.81,51.7,51.76,509500.0,41.9534,41.9777,41.8886,41.9372,509500.0
2014-01-10 11:30:00,51.75,51.77,51.69,51.72,529300.0,41.9291,41.9453,41.8805,41.9048,529300.0
2014-01-10 12:00:00,51.72,51.84,51.69,51.83,390400.0,41.9048,42.002,41.8805,41.9939,390400.0
2014-01-10 12:30:00,51.83,51.92,51.81,51.81,459300.0,41.9939,42.0668,41.9777,41.9777,459300.0
2014-01-10 13:00:00,51.81,51.89,51.79,51.88,223800.0,41.9777,42.0425,41.9615,42.0344,223800.0
2014-01-10 13:30:00,51.88,51.91,51.81,51.82,262300.0,42.0344,42.0587,41.9777,41.9858,262300.0
2014-01-10 14:00:00,51.83,51.89,51.83,51.85,160000.0,41.9939,42.0425,41.9939,42.0101,160000.0
2014-01-10 14:30:00,51.84,51.87,51.81,51.81,217000.0,42.002,42.0263,41.9777,41.9777,217000.0
2014-01-10 15:00:00,51.81,51.95,51.81,51.92,300500.0,41.9777,42.0911,41.9777,42.0668,300500.0
2014-01-10 15:30:00,51.93,51.97,51.87,51.94,1426900.0,42.0749,42.1073,42.0263,42.083,1426900.0
2014-01-13 09:30:00,51.8,51.97,51.8,51.92,732400.0,41.9696,42.1073,41.9696,42.0668,732400.0
2014-01-13 10:00:00,51.93,52.1,51.93,52.08,469300.0,42.0749,42.2127,42.0749,42.1965,469300.0
2014-01-13 10:30:00,52.09,52.1,52.0,52.01,383700.0,42.2046,42.2127,42.1316,42.1398,383700.0
2014-01-13 11:00:00,52.0,52.0,51.91,51.94,916600.0,42.1316,42.1316,42.0587,42.083,916600.0
2014-01-13 11:30:00,51.94,51.98,51.91,51.95,562000.0,42.083,42.1154,42.0587,42.0911,562000.0
2014-01-13 12:00:00,51.95,51.96,51.82,51.84,423900.0,42.0911,42.0992,41.9858,42.002,423900.0
2014-01-13 12:30:00,51.84,51.84,51.75,51.75,303900.0,42.002,42.002,41.9291,41.9291,303900.0
2014-01-13 13:00:00,51.75,51.79,51.65,51.71,297600.0,41.9291,41.9615,41.8481,41.8967,297600.0
2014-01-13 13:30:00,51.71,51.71,51.63,51.68,282700.0,41.8967,41.8967,41.8319,41.8724,282700.0
2014-01-13 14:00:00,51.68,51.68,51.54,51.58,480900.0,41.8724,41.8724,41.7589,41.7914,480900.0
2014-01-13 14:30:00,51.57,51.59,51.44,51.49,743500.0,41.7833,41.7995,41.6779,41.7184,743500.0
2014-01-13 15:00:00,51.49,51.49,51.33,51.37,763900.0,41.7184,41.7184,41.5888,41.6212,763900.0
2014-01-13 15:30:00,51.37,51.37,51.24,51.32,1457500.0,41.6212,41.6212,41.5159,41.5807,1457500.0
2014-01-14 09:30:00,51.56,51.63,51.36,51.38,1025400.0,41.7752,41.8319,41.6131,41.6293,1025400.0
2014-01-14 10:00:00,51.37,51.57,51.37,51.53,1263100.0,41.6212,41.7833,41.6212,41.7508,1263100.0
2014-01-14 10:30:00,51.52,51.65,51.51,51.62,817900.0,41.7427,41.8481,41.7346,41.8238,817900.0
2014-01-14 11:00:00,51.63,51.67,51.51,51.59,548400.0,41.8319,41.8643,41.7346,41.7995,548400.0
2014-01-14 11:30:00,51.59,51.63,51.57,51.63,690300.0,41.7995,41.8319,41.7833,41.8319,690300.0
2014-01-14 12:00:00,51.64,51.74,51.61,51.73,272100.0,41.84,41.921,41.8157,41.9129,272100.0
2014-01-14 12:30:00,51.73,51.77,51.69,51.73,367800.0,41.9129,41.9453,41.8805,41.9129,367800.0
2014-01-14 13:00:00,51.73,51.77,51.7,51.7,282000.0,41.9129,41.9453,41.8886,41.8886,282000.0
2014-01-14 13:30:00,51.71,51.8,51.7,51.73,299200.0,41.8967,41.9696,41.8886,41.9129,299200.0
2014-01-14 14:00:00,51.72,51.77,51.68,51.77,246900.0,41.9048,41.9453,41.8724,41.9453,246900.0
2014-01-14 14:30:00,51.77,51.83,51.76,51.79,216700.0,41.9453,41.9939,41.9372,41.9615,216700.0
2014-01-14 15:00:00,51.78,51.86,51.77,51.86,687700.0,41.9534,42.0182,41.9453,42.0182,687700.0
2014-01-14 15:30:00,51.86,51.88,51.78,51.87,1281600.0,42.0182,42.0344,41.9534,42.0263,1281600.0
2014-01-15 09:30:00,51.98,52.1,51.92,52.07,486700.0,42.1154,42.2127,42.0668,42.1884,486700.0
2014-01-15 10:00:00,52.08,52.19,52.08,52.19,633300.0,42.1965,42.2856,42.1965,42.2856,633300.0
2014-01-15 10:30:00,52.19,52.23,52.11,52.22,451800.0,42.2856,42.318,42.2208,42.3099,451800.0
2014-01-15 11:00:00,52.23,52.32,52.14,52.16,558400.0,42.318,42.3909,42.2451,42.2613,558400.0
2014-01-15 11:30:00,52.16,52.22,52.16,52.21,281400.0,42.2613,42.3099,42.2613,42.3018,281400.0
2014-01-15 12:00:00,52.21,52.26,52.16,52.17,389200.0,42.3018,42.3423,42.2613,42.2694,389200.0
2014-01-15 12:30:00,52.18,52.2,52.11,52.16,395000.0,42.2775,42.2937,42.2208,42.2613,395000.0
2014-01-15 13:00:00,52.16,52.19,52.1,52.12,298000.0,42.2613,42.2856,42.2127,42.2289,298000.0
2014-01-15 13:30:00,52.12,52.15,52.08,52.13,369800.0,42.2289,42.2532,42.1965,42.237,369800.0
2014-01-15 14:00:00,52.13,52.26,52.1,52.23,348300.0,42.237,42.3423,42.2127,42.318,348300.0
2014-01-15 14:30:00,52.23,52.27,52.22,52.27,132600.0,42.318,42.3504,42.3099,42.3504,132600.0
2014-01-15 15:00:00,52.27,52.27,52.16,52.21,252600.0,42.3504,42.3504,42.2613,42.3018,252600.0
2014-01-15 15:30:00,52.21,52.23,52.19,52.22,1395500.0,42.3018,42.318,42.2856,42.3099,1395500.0
2014-01-16 09:30:00,52.07,52.15,51.98,52.09,514900.0,42.1884,42.2532,42.1154,42.2046,514900.0
2014-01-16 10:00:00,52.09,52.14,52.04,52.08,455600.0,42.2046,42.2451,42.1641,42.1965,455600.0
2014-01-16 10:30:00,52.08,52.08,51.92,51.96,518800.0,42.1965,42.1965,42.0668,42.0992,518800.0
2014-01-16 11:00:00,51.96,51.98,51.91,51.96,215000.0,42.0992,42.1154,42.0587,42.0992,215000.0
2014-01-16 11:30:00,51.97,52.04,51.95,52.02,440800.0,42.1073,42.1641,42.0911,42.1479,440800.0
2014-01-16 12:00:00,52.03,52.04,51.96,52.03,478000.0,42.156,42.1641,42.0992,42.156,478000.0
2014-01-16 12:30:00,52.04,52.06,52.02,52.03,141900.0,42.1641,42.1803,42.1479,42.156,141900.0
2014-01-16 13:00:00,52.03,52.12,52.0,52.1,315800.0,42.156,42.2289,42.1316,42.2127,315800.0
2014-01-16 13:30:00,52.1,52.1,52.04,52.04,564500.0,42.2127,42.2127,42.1641,42.1641,564500.0
2014-01-16 14:00:00,52.04,52.06,51.98,52.0,458600.0,42.1641,42.1803,42.1154,42.1316,458600.0
2014-01-16 14:30:00,52.0,52.04,51.98,52.02,289800.0,42.1316,42.1641,42.1154,42.1479,289800.0
2014-01-16 15:00:00,52.03,52.03,51.97,51.99,315800.0,42.156,42.156,42.1073,42.1235,315800.0
2014-01-16 15:30:00,52.0,52.07,51.94,52.07,1578200.0,42.1316,42.1884,42.083,42.1884,1578200.0
2014-01-17 09:30:00,51.89,51.94,51.75,51.81,976500.0,42.0425,42.083,41.9291,41.9777,976500.0
2014-01-17 10:00:00,51.81,51.91,51.77,51.87,715900.0,41.9777,42.0587,41.9453,42.0263,715900.0
2014-01-17 10:30:00,51.86,51.91,51.82,51.87,547900.0,42.0182,42.0587,41.9858,42.0263,547900.0
2014-01-17 11:00:00,51.88,51.93,51.87,51.89,341100.0,42.0344,42.0749,42.0263,42.0425,341100.0
2014-01-17 11:30:00,51.89,51.91,51.86,51.88,233700.0,42.0425,42.0587,42.0182,42.0344,233700.0
2014-01-17 12:00:00,51.89,51.95,51.88,51.95,286200.0,42.0425,42.0911,42.0344,42.0911,286200.0
2014-01-17 12:30:00,51.96,51.96,51.91,51.91,341200.0,42.0992,42.0992,42.0587,42.0587,341200.0
2014-01-17 13:00:00,51.91,51.92,51.83,51.87,164900.0,42.0587,42.0668,41.9939,42.0263,164900.0
2014-01-17 13:30:00,51.87,51.93,51.85,51.93,137100.0,42.0263,42.0749,42.0101,42.0749,137100.0
2014-01-17 14:00:00,51.93,51.94,51.87,51.87,285800.0,42.0749,42.083,42.0263,42.0263,285800.0
2014-01-17 14:30:00,51.88,51.88,51.84,51.85,200900.0,42.0344,42.0344,42.002,42.0101,200900.0
2014-01-17 15:00:00,51.85,51.88,51.73,51.77,1012700.0,42.0101,42.0344,41.9129,41.9453,1012700.0
2014-01-17 15:30:00,51.77,51.84,51.7,51.82,1366200.0,41.9453,42.002,41.8886,41.9858,1366200.0
2014-01-21 09:30:00,52.07,52.3,52.07,52.16,775500.0,42.1884,42.3747,42.1884,42.2613,775500.0
2014-01-21 10:00:00,52.15,52.15,51.89,51.91,1578900.0,42.2532,42.2532,42.0425,42.0587,1578900.0
2014-01-21 10:30:00,51.91,51.94,51.83,51.88,1025900.0,42.0587,42.083,41.9939,42.0344,1025900.0
2014-01-21 11:00:00,51.88,51.89,51.6,51.69,972400.0,42.0344,42.0425,41.8076,41.8805,972400.0
2014-01-21 11:30:00,51.69,51.72,51.65,51.69,655500.0,41.8805,41.9048,41.8481,41.8805,655500.0
2014-01-21 12:00:00,51.69,51.76,51.58,51.73,1197300.0,41.8805,41.9372,41.7914,41.9129,1197300.0
2014-01-21 12:30:00,51.74,51.78,51.73,51.76,310000.0,41.921,41.9534,41.9129,41.9372,310000.0
2014-01-21 13:00:00,51.76,51.79,51.76,51.77,268700.0,41.9372,41.9615,41.9372,41.9453,268700.0
2014-01-21 13:30:00,51.78,51.88,51.78,51.83,328400.0,41.9534,42.0344,41.9534,41.9939,328400.0
2014-01-21 14:00:00,51.83,51.88,51.82,51.84,333500.0,41.9939,42.0344,41.9858,42.002,333500.0
2014-01-21 14:30:00,51.85,51.91,51.82,51.86,380500.0,42.0101,42.0587,41.9858,42.0182,380500.0
2014-01-21 15:00:00,51.85,51.86,51.8,51.81,330100.0,42.0101,42.0182,41.9696,41.9777,330100.0
2014-01-21 15:30:00,51.8,51.89,51.8,51.87,1320000.0,41.9696,42.0425,41.9696,42.0263,1320000.0
2014-01-22 09:30:00,51.99,52.09,51.92,51.96,701300.0,42.1235,42.2046,42.0668,42.0992,701300.0
2014-01-22 10:00:00,51.97,52.04,51.88,52.0,573100.0,42.1073,42.1641,42.0344,42.1316,573100.0
2014-01-22 10:30:00,52.01,52.01,51.87,51.88,325900.0,42.1398,42.1398,42.0263,42.0344,325900.0
2014-01-22 11:00:00,51.89,51.92,51.85,51.91,298300.0,42.0425,42.0668,42.0101,42.0587,298300.0
2014-01-22 11:30:00,51.9,51.95,51.86,51.92,308500.0,42.0506,42.0911,42.0182,42.0668,308500.0
2014-01-22 12:00:00,51.91,52.04,51.9,52.01,526000.0,42.0587,42.1641,42.0506,42.1398,526000.0
2014-01-22 12:30:00,52.02,52.02,51.96,51.97,243400.0,42.1479,42.1479,42.0992,42.1073,243400.0
2014-01-22 13:00:00,51.97,52.05,51.96,52.03,339200.0,42.1073,42.1722,42.0992,42.156,339200.0
2014-01-22 13:30:00,52.02,52.03,51.91,51.98,313700.0,42.1479,42.156,42.0587,42.1154,313700.0
2014-01-22 14:00:00,51.98,52.05,51.98,52.05,246000.0,42.1154,42.1722,42.1154,42.1722,246000.0
2014-01-22 14:30:00,52.05,52.08,52.01,52.05,532400.0,42.1722,42.1965,42.1398,42.1722,532400.0
2014-01-22 15:00:00,52.05,52.08,52.03,52.06,378400.0,42.1722,42.1965,42.156,42.1803,378400.0
2014-01-22 15:30:00,52.06,52.1,52.01,52.03,1330000.0,42.1803,42.2127,42.1398,42.156,1330000.0
2014-01-23 09:30:00,51.72,51.87,51.57,51.6,1030900.0,41.9048,42.0263,41.7833,41.8076,1030900.0
2014-01-23 10:00:00,51.59,51.69,51.52,51.54,879100.0,41.7995,41.8805,41.7427,41.7589,879100.0
2014-01-23 10:30:00,51.53,51.56,51.41,51.47,359400.0,41.7508,41.7752,41.6536,41.7022,359400.0
2014-01-23 11:00:00,51.46,51.5,51.39,51.48,284400.0,41.6941,41.7265,41.6374,41.7103,284400.0
2014-01-23 11:30:00,51.48,51.5,51.43,51.45,574600.0,41.7103,41.7265,41.6698,41.686,574600.0
2014-01-23 12:00:00,51.45,51.46,51.37,51.38,978300.0,41.686,41.6941,41.6212,41.6293,978300.0
2014-01-23 12:30:00,51.38,51.47,51.33,51.4,378900.0,41.6293,41.7022,41.5888,41.6455,378900.0
2014-01-23 13:00:00,51.4,51.42,51.34,51.39,321600.0,41.6455,41.6617,41.5969,41.6374,321600.0
2014-01-23 13:30:00,51.39,51.41,51.24,51.25,281400.0,41.6374,41.6536,41.5159,41.524,281400.0
2014-01-23 14:00:00,51.26,51.36,51.24,51.33,243900.0,41.5321,41.6131,41.5159,41.5888,243900.0
2014-01-23 14:30:00,51.33,51.35,51.27,51.35,531400.0,41.5888,41.605,41.5402,41.605,531400.0
2014-01-23 15:00:00,51.34,51.37,51.31,51.35,683700.0,41.5969,41.6212,41.5726,41.605,683700.0
2014-01-23 15:30:00,51.35,51.43,51.33,51.42,1537100.0,41.605,41.6698,41.5888,41.6617,1537100.0
2014-01-24 09:30:00,51.06,51.06,50.46,50.66,1403500.0,41.37,41.37,40.8839,41.0459,1403500.0
2014-01-24 10:00:00,50.66,50.74,50.52,50.64,1681100.0,41.0459,41.1108,40.9325,41.0297,1681100.0
2014-01-24 10:30:00,50.63,50.64,50.35,50.44,1602000.0,41.0216,41.0297,40.7948,40.8677,1602000.0
2014-01-24 11:00:00,50.44,50.48,50.15,50.17,3019200.0,40.8677,40.9001,40.6327,40.6489,3019200.0
2014-01-24 11:30:00,50.18,50.31,50.16,50.3,1491600.0,40.657,40.7624,40.6408,40.7543,1491600.0
2014-01-24 12:00:00,50.3,50.32,50.15,50.19,2344200.0,40.7543,40.7705,40.6327,40.6651,2344200.0
2014-01-24 12:30:00,50.18,50.22,50.11,50.21,711000.0,40.657,40.6895,40.6003,40.6813,711000.0
2014-01-24 13:00:00,50.2,50.24,50.1,50.11,573100.0,40.6732,40.7057,40.5922,40.6003,573100.0
2014-01-24 13:30:00,50.12,50.24,50.11,50.16,2581800.0,40.6084,40.7057,40.6003,40.6408,2581800.0
2014-01-24 14:00:00,50.16,50.17,49.98,50.0,1813000.0,40.6408,40.6489,40.495,40.5112,1813000.0
2014-01-24 14:30:00,50.0,50.06,49.98,50.02,545300.0,40.5112,40.5598,40.495,40.5274,545300.0
2014-01-24 15:00:00,50.02,50.03,49.85,49.91,776500.0,40.5274,40.5355,40.3897,40.4383,776500.0
2014-01-24 15:30:00,49.9,49.96,49.8,49.8,2790300.0,40.4302,40.4788,40.3492,40.3492,2790300.0
2014-01-27 09:30:00,50.04,50.21,49.94,50.18,2147000.0,40.5436,40.6813,40.4626,40.657,2147000.0
2014-01-27 10:00:00,50.18,50.2,49.93,49.94,1704600.0,40.657,40.6732,40.4545,40.4626,1704600.0
2014-01-27 10:30:00,49.94,50.13,49.89,50.02,1845400.0,40.4626,40.6165,40.4221,40.5274,1845400.0
2014-01-27 11:00:00,50.02,50.09,49.94,49.97,1503600.0,40.5274,40.5841,40.4626,40.4869,1503600.0
2014-01-27 11:30:00,49.97,49.97,49.65,49.69,1985400.0,40.4869,40.4869,40.2276,40.26,1985400.0
2014-01-27 12:00:00,49.69,49.7,49.52,49.64,1429200.0,40.26,40.2681,40.1223,40.2195,1429200.0
2014-01-27 12:30:00,49.65,49.73,49.58,49.65,623800.0,40.2276,40.2924,40.1709,40.2276,623800.0
2014-01-27 13:00:00,49.66,49.84,49.62,49.78,670500.0,40.2357,40.3816,40.2033,40.333,670500.0
2014-01-27 13:30:00,49.79,50.02,49.74,49.92,674700.0,40.3411,40.5274,40.3005,40.4464,674700.0
2014-01-27 14:00:00,49.92,50.09,49.92,50.07,880300.0,40.4464,40.5841,40.4464,40.5679,880300.0
2014-01-27 14:30:00,50.08,50.22,50.06,50.19,437900.0,40.576,40.6895,40.5598,40.6651,437900.0
2014-01-27 15:00:00,50.19,50.24,50.09,50.11,438800.0,40.6651,40.7057,40.5841,40.6003,438800.0
2014-01-27 15:30:00,50.1,50.14,49.89,49.89,1886700.0,40.5922,40.6246,40.4221,40.4221,1886700.0
2014-01-28 09:30:00,50.01,50.37,50.01,50.34,1433700.0,40.5193,40.811,40.5193,40.7867,1433700.0
2014-01-28 10:00:00,50.35,50.47,50.28,50.35,587100.0,40.7948,40.892,40.7381,40.7948,587100.0
2014-01-28 10:30:00,50.35,50.39,50.3,50.36,288100.0,40.7948,40.8272,40.7543,40.8029,288100.0
2014-01-28 11:00:00,50.36,50.43,50.2,50.24,846900.0,40.8029,40.8596,40.6732,40.7057,846900.0
2014-01-28 11:30:00,50.24,50.28,50.11,50.18,1208900.0,40.7057,40.7381,40.6003,40.657,1208900.0
2014-01-28 12:00:00,50.18,50.26,50.14,50.22,533400.0,40.657,40.7219,40.6246,40.6895,533400.0
2014-01-28 12:30:00,50.23,50.28,50.16,50.22,1287800.0,40.6976,40.7381,40.6408,40.6895,1287800.0
2014-01-28 13:00:00,50.23,50.28,50.18,50.27,242700.0,40.6976,40.7381,40.657,40.73,242700.0
2014-01-28 13:30:00,50.27,50.29,50.19,50.24,240900.0,40.73,40.7462,40.6651,40.7057,240900.0
2014-01-28 14:00:00,50.24,50.33,50.22,50.3,198000.0,40.7057,40.7786,40.6895,40.7543,198000.0
2014-01-28 14:30:00,50.3,50.34,50.28,50.31,411700.0,40.7543,40.7867,40.7381,40.7624,411700.0
2014-01-28 15:00:00,50.31,50.33,50.28,50.32,437100.0,40.7624,40.7786,40.7381,40.7705,437100.0
2014-01-28 15:30:00,50.32,50.38,50.28,50.32,1384800.0,40.7705,40.8191,40.7381,40.7705,1384800.0
2014-01-29 09:30:00,49.81,50.14,49.69,50.01,2245000.0,40.3573,40.6246,40.26,40.5193,2245000.0
2014-01-29 10:00:00,50.02,50.18,49.93,50.01,1366200.0,40.5274,40.657,40.4545,40.5193,1366200.0
2014-01-29 10:30:00,50.01,50.16,49.98,50.09,827800.0,40.5193,40.6408,40.495,40.5841,827800.0
2014-01-29 11:00:00,50.1,50.2,50.09,50.18,769600.0,40.5922,40.6732,40.5841,40.657,769600.0
2014-01-29 11:30:00,50.18,50.21,50.07,50.2,694300.0,40.657,40.6813,40.5679,40.6732,694300.0
2014-01-29 12:00:00,50.2,50.2,50.01,50.01,443300.0,40.6732,40.6732,40.5193,40.5193,443300.0
2014-01-29 12:30:00,50.01,50.03,49.94,50.02,406100.0,40.5193,40.5355,40.4626,40.5274,406100.0
2014-01-29 13:00:00,50.01,50.04,49.95,49.98,503600.0,40.5193,40.5436,40.4707,40.495,503600.0
2014-01-29 13:30:00,49.98,50.05,49.9,50.03,550300.0,40.495,40.5517,40.4302,40.5355,550300.0
2014-01-29 14:00:00,50.02,50.17,49.66,49.92,2290800.0,40.5274,40.6489,40.2357,40.4464,2290800.0
2014-01-29 14:30:00,49.92,50.03,49.75,49.79,971000.0,40.4464,40.5355,40.3086,40.3411,971000.0
2014-01-29 15:00:00,49.78,49.84,49.66,49.75,1046200.0,40.333,40.3816,40.2357,40.3086,1046200.0
2014-01-29 15:30:00,49.76,49.92,49.71,49.82,1981600.0,40.3167,40.4464,40.2762,40.3654,1981600.0
2014-01-30 09:30:00,50.24,50.24,50.01,50.09,762700.0,40.7057,40.7057,40.5193,40.5841,762700.0
2014-01-30 10:00:00,50.09,50.16,49.94,50.04,1287200.0,40.5841,40.6408,40.4626,40.5436,1287200.0
2014-01-30 10:30:00,50.04,50.12,50.02,50.07,402800.0,40.5436,40.6084,40.5274,40.5679,402800.0
2014-01-30 11:00:00,50.08,50.22,50.06,50.14,528700.0,40.576,40.6895,40.5598,40.6246,528700.0
2014-01-30 11:30:00,50.15,50.39,50.15,50.34,600000.0,40.6327,40.8272,40.6327,40.7867,600000.0
2014-01-30 12:00:00,50.35,50.36,50.27,50.27,440800.0,40.7948,40.8029,40.73,40.73,440800.0
2014-01-30 12:30:00,50.27,50.4,50.27,50.37,357500.0,40.73,40.8353,40.73,40.811,357500.0
2014-01-30 13:00:00,50.37,50.38,50.3,50.3,240600.0,40.811,40.8191,40.7543,40.7543,240600.0
2014-01-30 13:30:00,50.3,50.31,50.21,50.21,375800.0,40.7543,40.7624,40.6813,40.6813,375800.0
2014-01-30 14:00:00,50.21,50.21,50.11,50.2,452700.0,40.6813,40.6813,40.6003,40.6732,452700.0
2014-01-30 14:30:00,50.21,50.26,50.18,50.23,579100.0,40.6813,40.7219,40.657,40.6976,579100.0
2014-01-30 15:00:00,50.23,50.36,50.23,50.34,971500.0,40.6976,40.8029,40.6976,40.7867,971500.0
2014-01-30 15:30:00,50.34,50.35,50.23,50.25,2647600.0,40.7867,40.7948,40.6976,40.7138,2647600.0
2014-01-31 09:30:00,49.5,49.88,49.44,49.69,1555800.0,40.1061,40.414,40.0575,40.26,1555800.0
2014-01-31 10:00:00,49.69,49.87,49.65,49.65,978300.0,40.26,40.4059,40.2276,40.2276,978300.0
2014-01-31 10:30:00,49.66,49.95,49.65,49.87,1272200.0,40.2357,40.4707,40.2276,40.4059,1272200.0
2014-01-31 11:00:00,49.88,50.1,49.84,50.1,712400.0,40.414,40.5922,40.3816,40.5922,712400.0
2014-01-31 11:30:00,50.09,50.12,49.97,50.06,458900.0,40.5841,40.6084,40.4869,40.5598,458900.0
2014-01-31 12:00:00,50.06,50.14,50.02,50.06,694800.0,40.5598,40.6246,40.5274,40.5598,694800.0
2014-01-31 12:30:00,50.06,50.1,49.97,50.07,498800.0,40.5598,40.5922,40.4869,40.5679,498800.0
2014-01-31 13:00:00,50.07,50.11,50.0,50.07,823400.0,40.5679,40.6003,40.5112,40.5679,823400.0
2014-01-31 13:30:00,50.07,50.28,50.05,50.28,864500.0,40.5679,40.7381,40.5517,40.7381,864500.0
2014-01-31 14:00:00,50.28,50.32,50.19,50.26,831300.0,40.7381,40.7705,40.6651,40.7219,831300.0
2014-01-31 14:30:00,50.27,50.38,50.25,50.25,930100.0,40.73,40.8191,40.7138,40.7138,930100.0
2014-01-31 15:00:00,50.25,50.26,50.09,50.13,1095200.0,40.7138,40.7219,40.5841,40.6165,1095200.0
2014-01-31 15:30:00,50.12,50.17,49.96,50.0,1993700.0,40.6084,40.6489,40.4788,40.5112,1993700.0
2014-02-03 09:30:00,49.91,50.23,49.91,49.96,2552200.0,40.4383,40.6976,40.4383,40.4788,2552200.0
2014-02-03 10:00:00,49.96,49.97,49.36,49.44,3809800.0,40.4788,40.4869,39.9927,40.0575,3809800.0
2014-02-03 10:30:00,49.45,49.56,49.36,49.43,956400.0,40.0656,40.1547,39.9927,40.0494,956400.0
2014-02-03 11:00:00,49.43,49.43,49.11,49.19,2091500.0,40.0494,40.0494,39.7901,39.8549,2091500.0
2014-02-03 11:30:00,49.18,49.3,49.06,49.08,1778900.0,39.8468,39.944,39.7496,39.7658,1778900.0
2014-02-03 12:00:00,49.08,49.1,48.95,49.08,1299800.0,39.7658,39.782,39.6605,39.7658,1299800.0
2014-02-03 12:30:00,49.08,49.16,49.05,49.07,1107200.0,39.7658,39.8306,39.7415,39.7577,1107200.0
2014-02-03 13:00:00,49.07,49.1,48.8,48.83,693700.0,39.7577,39.782,39.5389,39.5632,693700.0
2014-02-03 13:30:00,48.83,48.91,48.7,48.77,1235800.0,39.5632,39.6281,39.4579,39.5146,1235800.0
2014-02-03 14:00:00,48.76,48.91,48.75,48.85,887000.0,39.5065,39.6281,39.4984,39.5794,887000.0
2014-02-03 14:30:00,48.85,48.86,48.68,48.69,969900.0,39.5794,39.5875,39.4417,39.4498,969900.0
2014-02-03 15:00:00,48.69,48.78,48.66,48.76,1484700.0,39.4498,39.5227,39.4255,39.5065,1484700.0
2014-02-03 15:30:00,48.77,48.81,48.62,48.69,2969200.0,39.5146,39.547,39.3931,39.4498,2969200.0
2014-02-04 09:30:00,48.88,48.88,48.38,48.7,3226900.0,39.6038,39.6038,39.1986,39.4579,3226900.0
2014-02-04 10:00:00,48.7,48.79,48.54,48.66,2172600.0,39.4579,39.5308,39.3283,39.4255,2172600.0
2014-02-04 10:30:00,48.66,48.79,48.61,48.66,969200.0,39.4255,39.5308,39.385,39.4255,969200.0
2014-02-04 11:00:00,48.65,48.82,48.62,48.79,674800.0,39.4174,39.5551,39.3931,39.5308,674800.0
2014-02-04 11:30:00,48.79,48.98,48.76,48.97,828200.0,39.5308,39.6848,39.5065,39.6767,828200.0
2014-02-04 12:00:00,48.97,49.03,48.93,48.98,440700.0,39.6767,39.7253,39.6443,39.6848,440700.0
2014-02-04 12:30:00,48.99,49.09,48.97,49.03,208400.0,39.6929,39.7739,39.6767,39.7253,208400.0
2014-02-04 13:00:00,49.04,49.12,48.94,49.0,815800.0,39.7334,39.7982,39.6524,39.701,815800.0
2014-02-04 13:30:00,49.01,49.04,48.84,48.87,331400.0,39.7091,39.7334,39.5713,39.5956,331400.0
2014-02-04 14:00:00,48.87,49.0,48.83,48.96,505100.0,39.5956,39.701,39.5632,39.6686,505100.0
2014-02-04 14:30:00,48.95,49.03,48.93,48.99,418200.0,39.6605,39.7253,39.6443,39.6929,418200.0
2014-02-04 15:00:00,49.0,49.05,48.8,48.81,691700.0,39.701,39.7415,39.5389,39.547,691700.0
2014-02-04 15:30:00,48.81,49.05,48.78,48.98,2238900.0,39.547,39.7415,39.5227,39.6848,2238900.0
2014-02-05 09:30:00,48.75,48.94,48.58,48.62,1586500.0,39.4984,39.6524,39.3607,39.3931,1586500.0
2014-02-05 10:00:00,48.62,48.93,48.39,48.51,2169100.0,39.3931,39.6443,39.2067,39.304,2169100.0
2014-02-05 10:30:00,48.52,48.72,48.46,48.62,695200.0,39.3121,39.4741,39.2635,39.3931,695200.0
2014-02-05 11:00:00,48.61,48.77,48.49,48.77,679500.0,39.385,39.5146,39.2878,39.5146,679500.0
2014-02-05 11:30:00,48.78,48.94,48.73,48.9,862000.0,39.5227,39.6524,39.4822,39.62,862000.0
2014-02-05 12:00:00,48.9,49.02,48.85,48.91,994400.0,39.62,39.7172,39.5794,39.6281,994400.0
2014-02-05 12:30:00,48.9,48.98,48.89,48.97,799700.0,39.62,39.6848,39.6119,39.6767,799700.0
2014-02-05 13:00:00,48.98,49.12,48.97,49.01,476500.0,39.6848,39.7982,39.6767,39.7091,476500.0
2014-02-05 13:30:00,49.01,49.07,48.99,49.02,321800.0,39.7091,39.7577,39.6929,39.7172,321800.0
2014-02-05 14:00:00,49.02,49.07,48.94,49.0,599800.0,39.7172,39.7577,39.6524,39.701,599800.0
2014-02-05 14:30:00,49.0,49.04,48.86,48.89,515700.0,39.701,39.7334,39.5875,39.6119,515700.0
2014-02-05 15:00:00,48.89,49.01,48.85,49.01,677500.0,39.6119,39.7091,39.5794,39.7091,677500.0
2014-02-05 15:30:00,49.01,49.08,48.93,48.95,2234300.0,39.7091,39.7658,39.6443,39.6605,2234300.0
2014-02-06 09:30:00,49.14,49.3,49.04,49.3,755600.0,39.8144,39.944,39.7334,39.944,755600.0
2014-02-06 10:00:00,49.3,49.44,49.27,49.44,812800.0,39.944,40.0575,39.9197,40.0575,812800.0
2014-02-06 10:30:00,49.44,49.64,49.44,49.54,1287400.0,40.0575,40.2195,40.0575,40.1385,1287400.0
2014-02-06 11:00:00,49.54,49.58,49.43,49.44,1019500.0,40.1385,40.1709,40.0494,40.0575,1019500.0
2014-02-06 11:30:00,49.44,49.58,49.44,49.49,738800.0,40.0575,40.1709,40.0575,40.098,738800.0
2014-02-06 12:00:00,49.49,49.57,49.49,49.55,401900.0,40.098,40.1628,40.098,40.1466,401900.0
2014-02-06 12:30:00,49.55,49.57,49.5,49.52,518800.0,40.1466,40.1628,40.1061,40.1223,518800.0
2014-02-06 13:00:00,49.53,49.57,49.43,49.46,360600.0,40.1304,40.1628,40.0494,40.0737,360600.0
2014-02-06 13:30:00,49.47,49.52,49.45,49.48,489300.0,40.0818,40.1223,40.0656,40.0899,489300.0
2014-02-06 14:00:00,49.48,49.68,49.48,49.64,581700.0,40.0899,40.2519,40.0899,40.2195,581700.0
2014-02-06 14:30:00,49.64,49.66,49.57,49.63,945300.0,40.2195,40.2357,40.1628,40.2114,945300.0
2014-02-06 15:00:00,49.63,49.66,49.58,49.61,877800.0,40.2114,40.2357,40.1709,40.1952,877800.0
2014-02-06 15:30:00,49.62,49.67,49.57,49.62,1970300.0,40.2033,40.2438,40.1628,40.2033,1970300.0
2014-02-07 09:30:00,49.86,50.38,49.86,50.26,2275500.0,40.3978,40.8191,40.3978,40.7219,2275500.0
2014-02-07 10:00:00,50.26,50.3,49.93,49.97,1398800.0,40.7219,40.7543,40.4545,40.4869,1398800.0
2014-02-07 10:30:00,49.97,50.17,49.95,50.12,910800.0,40.4869,40.6489,40.4707,40.6084,910800.0
2014-02-07 11:00:00,50.12,50.14,50.05,50.09,426000.0,40.6084,40.6246,40.5517,40.5841,426000.0
2014-02-07 11:30:00,50.09,50.22,50.07,50.2,843700.0,40.5841,40.6895,40.5679,40.6732,843700.0
2014-02-07 12:00:00,50.19,50.19,50.13,50.19,280100.0,40.6651,40.6651,40.6165,40.6651,280100.0
2014-02-07 12:30:00,50.19,50.22,50.15,50.22,197300.0,40.6651,40.6895,40.6327,40.6895,197300.0
2014-02-07 13:00:00,50.23,50.3,50.22,50.3,650500.0,40.6976,40.7543,40.6895,40.7543,650500.0
2014-02-07 13:30:00,50.3,50.45,50.29,50.43,552700.0,40.7543,40.8758,40.7462,40.8596,552700.0
2014-02-07 14:00:00,50.43,50.45,50.36,50.36,706200.0,40.8596,40.8758,40.8029,40.8029,706200.0
2014-02-07 14:30:00,50.37,50.41,50.31,50.39,850100.0,40.811,40.8434,40.7624,40.8272,850100.0
2014-02-07 15:00:00,50.39,50.45,50.39,50.42,747400.0,40.8272,40.8758,40.8272,40.8515,747400.0
2014-02-07 15:30:00,50.42,50.51,50.4,50.44,3870400.0,40.8515,40.9244,40.8353,40.8677,3870400.0
2014-02-10 09:30:00,50.52,50.54,50.18,50.32,1977600.0,40.9325,40.9487,40.657,40.7705,1977600.0
2014-02-10 10:00:00,50.33,50.34,50.27,50.29,1094700.0,40.7786,40.7867,40.73,40.7462,1094700.0
2014-02-10 10:30:00,50.29,50.3,50.09,50.13,754800.0,40.7462,40.7543,40.5841,40.6165,754800.0
2014-02-10 11:00:00,50.12,50.14,50.04,50.09,713200.0,40.6084,40.6246,40.5436,40.5841,713200.0
2014-02-10 11:30:00,50.09,50.16,50.08,50.11,973900.0,40.5841,40.6408,40.576,40.6003,973900.0
2014-02-10 12:00:00,50.11,50.11,50.05,50.07,467100.0,40.6003,40.6003,40.5517,40.5679,467100.0
2014-02-10 12:30:00,50.07,50.12,50.07,50.09,216700.0,40.5679,40.6084,40.5679,40.5841,216700.0
2014-02-10 13:00:00,50.09,50.13,50.07,50.1,246700.0,40.5841,40.6165,40.5679,40.5922,246700.0
2014-02-10 13:30:00,50.11,50.12,50.08,50.09,735800.0,40.6003,40.6084,40.576,40.5841,735800.0
2014-02-10 14:00:00,50.1,50.16,50.09,50.14,593900.0,40.5922,40.6408,40.5841,40.6246,593900.0
2014-02-10 14:30:00,50.14,50.22,50.14,50.16,453000.0,40.6246,40.6895,40.6246,40.6408,453000.0
2014-02-10 15:00:00,50.16,50.18,50.11,50.12,1149200.0,40.6408,40.657,40.6003,40.6084,1149200.0
2014-02-10 15:30:00,50.12,50.2,50.11,50.17,2018000.0,40.6084,40.6732,40.6003,40.6489,2018000.0
2014-02-11 09:30:00,50.33,50.57,50.24,50.39,1983000.0,40.7786,40.973,40.7057,40.8272,1983000.0
2014-02-11 10:00:00,50.38,50.49,50.3,50.46,679000.0,40.8191,40.9082,40.7543,40.8839,679000.0
2014-02-11 10:30:00,50.46,50.46,50.29,50.34,446000.0,40.8839,40.8839,40.7462,40.7867,446000.0
2014-02-11 11:00:00,50.34,50.55,50.34,50.55,516800.0,40.7867,40.9568,40.7867,40.9568,516800.0
2014-02-11 11:30:00,50.55,50.59,50.52,50.58,351500.0,40.9568,40.9892,40.9325,40.9811,351500.0
2014-02-11 12:00:00,50.58,50.6,50.53,50.6,398500.0,40.9811,40.9973,40.9406,40.9973,398500.0
2014-02-11 12:30:00,50.6,50.64,50.59,50.63,200800.0,40.9973,41.0297,40.9892,41.0216,200800.0
2014-02-11 13:00:00,50.63,50.76,50.63,50.72,350800.0,41.0216,41.127,41.0216,41.0946,350800.0
2014-02-11 13:30:00,50.72,50.75,50.7,50.71,399500.0,41.0946,41.1189,41.0784,41.0865,399500.0
2014-02-11 14:00:00,50.71,50.77,50.68,50.75,247800.0,41.0865,41.1351,41.0622,41.1189,247800.0
2014-02-11 14:30:00,50.76,50.87,50.75,50.86,398500.0,41.127,41.2161,41.1189,41.208,398500.0
2014-02-11 15:00:00,50.86,50.91,50.82,50.83,522800.0,41.208,41.2485,41.1756,41.1837,522800.0
2014-02-11 15:30:00,50.83,50.84,50.7,50.72,1715200.0,41.1837,41.1918,41.0784,41.0946,1715200.0
2014-02-12 09:30:00,50.79,51.04,50.77,50.98,1526400.0,41.1513,41.3538,41.1351,41.3052,1526400.0
2014-02-12 10:00:00,50.99,51.05,50.83,50.9,1113000.0,41.3133,41.3619,41.1837,41.2404,1113000.0
2014-02-12 10:30:00,50.9,50.93,50.78,50.84,703600.0,41.2404,41.2647,41.1432,41.1918,703600.0
2014-02-12 11:00:00,50.83,50.94,50.8,50.82,492900.0,41.1837,41.2728,41.1594,41.1756,492900.0
2014-02-12 11:30:00,50.82,50.88,50.77,50.84,650600.0,41.1756,41.2242,41.1351,41.1918,650600.0
2014-02-12 12:00:00,50.84,50.93,50.82,50.92,429600.0,41.1918,41.2647,41.1756,41.2566,429600.0
2014-02-12 12:30:00,50.93,50.95,50.87,50.92,202900.0,41.2647,41.2809,41.2161,41.2566,202900.0
2014-02-12 13:00:00,50.92,51.01,50.89,50.99,231800.0,41.2566,41.3295,41.2323,41.3133,231800.0
2014-02-12 13:30:00,50.98,51.02,50.96,50.97,324800.0,41.3052,41.3376,41.289,41.2971,324800.0
2014-02-12 14:00:00,50.98,51.01,50.91,50.95,213600.0,41.3052,41.3295,41.2485,41.2809,213600.0
2014-02-12 14:30:00,50.94,50.95,50.86,50.89,527700.0,41.2728,41.2809,41.208,41.2323,527700.0
2014-02-12 15:00:00,50.89,50.95,50.87,50.91,277200.0,41.2323,41.2809,41.2161,41.2485,277200.0
2014-02-12 15:30:00,50.91,50.96,50.86,50.95,1151100.0,41.2485,41.289,41.208,41.2809,1151100.0
2014-02-13 09:30:00,50.66,50.66,50.49,50.59,2449100.0,41.0459,41.0459,40.9082,40.9892,2449100.0
2014-02-13 10:00:00,50.6,50.78,50.57,50.74,970300.0,40.9973,41.1432,40.973,41.1108,970300.0
2014-02-13 10:30:00,50.73,50.88,50.71,50.86,602600.0,41.1027,41.2242,41.0865,41.208,602600.0
2014-02-13 11:00:00,50.86,50.99,50.84,50.94,545500.0,41.208,41.3133,41.1918,41.2728,545500.0
2014-02-13 11:30:00,50.93,50.98,50.83,50.86,517000.0,41.2647,41.3052,41.1837,41.208,517000.0
2014-02-13 12:00:00,50.86,50.86,50.78,50.81,271000.0,41.208,41.208,41.1432,41.1675,271000.0
2014-02-13 12:30:00,50.81,50.86,50.79,50.85,171400.0,41.1675,41.208,41.1513,41.1999,171400.0
2014-02-13 13:00:00,50.85,50.98,50.82,50.98,627200.0,41.1999,41.3052,41.1756,41.3052,627200.0
2014-02-13 13:30:00,50.99,51.06,50.97,51.05,1074900.0,41.3133,41.37,41.2971,41.3619,1074900.0
2014-02-13 14:00:00,51.06,51.11,51.02,51.02,1181600.0,41.37,41.4106,41.3376,41.3376,1181600.0
2014-02-13 14:30:00,51.02,51.09,51.01,51.07,545400.0,41.3376,41.3943,41.3295,41.3781,545400.0
2014-02-13 15:00:00,51.07,51.07,51.01,51.03,636100.0,41.3781,41.3781,41.3295,41.3457,636100.0
2014-02-13 15:30:00,51.03,51.06,51.01,51.04,1437000.0,41.3457,41.37,41.3295,41.3538,1437000.0
2014-02-14 09:30:00,50.98,51.13,50.9,51.05,1042700.0,41.3052,41.4268,41.2404,41.3619,1042700.0
2014-02-14 10:00:00,51.06,51.21,50.95,51.19,475500.0,41.37,41.4916,41.2809,41.4754,475500.0
2014-02-14 10:30:00,51.19,51.27,51.16,51.18,459300.0,41.4754,41.5402,41.4511,41.4673,459300.0
2014-02-14 11:00:00,51.17,51.21,51.16,51.19,209100.0,41.4592,41.4916,41.4511,41.4754,209100.0
2014-02-14 11:30:00,51.18,51.26,51.18,51.24,289300.0,41.4673,41.5321,41.4673,41.5159,289300.0
2014-02-14 12:00:00,51.23,51.27,51.21,51.25,221700.0,41.5078,41.5402,41.4916,41.524,221700.0
2014-02-14 12:30:00,51.26,51.3,51.24,51.26,298600.0,41.5321,41.5645,41.5159,41.5321,298600.0
2014-02-14 13:00:00,51.25,51.33,51.24,51.33,497200.0,41.524,41.5888,41.5159,41.5888,497200.0
2014-02-14 13:30:00,51.33,51.4,51.31,51.4,1105700.0,41.5888,41.6455,41.5726,41.6455,1105700.0
2014-02-14 14:00:00,51.4,51.48,51.38,51.46,1187100.0,41.6455,41.7103,41.6293,41.6941,1187100.0
2014-02-14 14:30:00,51.46,51.51,51.44,51.48,277600.0,41.6941,41.7346,41.6779,41.7103,277600.0
2014-02-14 15:00:00,51.48,51.49,51.41,51.46,425200.0,41.7103,41.7184,41.6536,41.6941,425200.0
2014-02-14 15:30:00,51.46,51.48,51.4,51.41,1524000.0,41.6941,41.7103,41.6455,41.6536,1524000.0
2014-02-18 09:30:00,51.52,51.62,51.3,51.37,890200.0,41.7427,41.8238,41.5645,41.6212,890200.0
2014-02-18 10:00:00,51.36,51.36,51.15,51.29,934700.0,41.6131,41.6131,41.443,41.5564,934700.0
2014-02-18 10:30:00,51.29,51.32,51.23,51.28,438700.0,41.5564,41.5807,41.5078,41.5483,438700.0
2014-02-18 11:00:00,51.27,51.36,51.26,51.36,497700.0,41.5402,41.6131,41.5321,41.6131,497700.0
2014-02-18 11:30:00,51.36,51.38,51.27,51.28,223500.0,41.6131,41.6293,41.5402,41.5483,223500.0
2014-02-18 12:00:00,51.28,51.33,51.27,51.29,218200.0,41.5483,41.5888,41.5402,41.5564,218200.0
2014-02-18 12:30:00,51.29,51.31,51.25,51.28,721300.0,41.5564,41.5726,41.524,41.5483,721300.0
2014-02-18 13:00:00,51.28,51.32,51.27,51.29,220100.0,41.5483,41.5807,41.5402,41.5564,220100.0
2014-02-18 13:30:00,51.29,51.29,51.22,51.27,281100.0,41.5564,41.5564,41.4997,41.5402,281100.0
2014-02-18 14:00:00,51.27,51.32,51.26,51.29,463500.0,41.5402,41.5807,41.5321,41.5564,463500.0
2014-02-18 14:30:00,51.28,51.34,51.28,51.31,228600.0,41.5483,41.5969,41.5483,41.5726,228600.0
2014-02-18 15:00:00,51.31,51.35,51.26,51.33,595000.0,41.5726,41.605,41.5321,41.5888,595000.0
2014-02-18 15:30:00,51.33,51.36,51.3,51.31,985200.0,41.5888,41.6131,41.5645,41.5726,985200.0
2014-02-19 09:30:00,51.27,51.42,51.13,51.41,812400.0,41.5402,41.6617,41.4268,41.6536,812400.0
2014-02-19 10:00:00,51.43,51.57,51.36,51.55,730000.0,41.6698,41.7833,41.6131,41.767,730000.0
2014-02-19 10:30:00,51.55,51.57,51.45,51.45,469100.0,41.767,41.7833,41.686,41.686,469100.0
2014-02-19 11:00:00,51.45,51.48,51.38,51.45,603400.0,41.686,41.7103,41.6293,41.686,603400.0
2014-02-19 11:30:00,51.45,51.48,51.26,51.26,475200.0,41.686,41.7103,41.5321,41.5321,475200.0
2014-02-19 12:00:00,51.25,51.28,51.04,51.13,1359700.0,41.524,41.5483,41.3538,41.4268,1359700.0
2014-02-19 12:30:00,51.14,51.19,51.11,51.18,542300.0,41.4349,41.4754,41.4106,41.4673,542300.0
2014-02-19 13:00:00,51.18,51.29,51.16,51.25,289100.0,41.4673,41.5564,41.4511,41.524,289100.0
2014-02-19 13:30:00,51.26,51.27,51.16,51.17,320200.0,41.5321,41.5402,41.4511,41.4592,320200.0
2014-02-19 14:00:00,51.17,51.26,51.03,51.12,791800.0,41.4592,41.5321,41.3457,41.4187,791800.0
2014-02-19 14:30:00,51.13,51.15,51.04,51.1,853200.0,41.4268,41.443,41.3538,41.4024,853200.0
2014-02-19 15:00:00,51.1,51.13,50.95,50.95,950300.0,41.4024,41.4268,41.2809,41.2809,950300.0
2014-02-19 15:30:00,50.95,50.98,50.82,50.88,1718600.0,41.2809,41.3052,41.1756,41.2242,1718600.0
2014-02-20 09:30:00,51.03,51.16,50.88,50.91,904400.0,41.3457,41.4511,41.2242,41.2485,904400.0
2014-02-20 10:00:00,50.89,51.11,50.78,51.06,961300.0,41.2323,41.4106,41.1432,41.37,961300.0
2014-02-20 10:30:00,51.07,51.29,51.07,51.23,569600.0,41.3781,41.5564,41.3781,41.5078,569600.0
2014-02-20 11:00:00,51.24,51.3,51.13,51.15,688800.0,41.5159,41.5645,41.4268,41.443,688800.0
2014-02-20 11:30:00,51.16,51.26,51.15,51.22,285400.0,41.4511,41.5321,41.443,41.4997,285400.0
2014-02-20 12:00:00,51.22,51.39,51.21,51.38,720400.0,41.4997,41.6374,41.4916,41.6293,720400.0
2014-02-20 12:30:00,51.39,51.42,51.33,51.38,1035100.0,41.6374,41.6617,41.5888,41.6293,1035100.0
2014-02-20 13:00:00,51.39,51.46,51.38,51.43,1663400.0,41.6374,41.6941,41.6293,41.6698,1663400.0
2014-02-20 13:30:00,51.43,51.46,51.41,51.42,304600.0,41.6698,41.6941,41.6536,41.6617,304600.0
2014-02-20 14:00:00,51.42,51.46,51.34,51.4,2397800.0,41.6617,41.6941,41.5969,41.6455,2397800.0
2014-02-20 14:30:00,51.4,51.49,51.37,51.48,1164100.0,41.6455,41.7184,41.6212,41.7103,1164100.0
2014-02-20 15:00:00,51.48,51.5,51.4,51.42,1590600.0,41.7103,41.7265,41.6455,41.6617,1590600.0
2014-02-20 15:30:00,51.43,51.46,51.36,51.36,2640600.0,41.6698,41.6941,41.6131,41.6131,2640600.0
2014-02-21 09:30:00,51.53,51.58,51.32,51.54,1190400.0,41.7508,41.7914,41.5807,41.7589,1190400.0
2014-02-21 10:00:00,51.55,51.6,51.41,51.45,341700.0,41.767,41.8076,41.6536,41.686,341700.0
2014-02-21 10:30:00,51.46,51.61,51.46,51.56,366700.0,41.6941,41.8157,41.6941,41.7752,366700.0
2014-02-21 11:00:00,51.57,51.63,51.51,51.57,394500.0,41.7833,41.8319,41.7346,41.7833,394500.0
2014-02-21 11:30:00,51.57,51.62,51.54,51.55,191800.0,41.7833,41.8238,41.7589,41.767,191800.0
2014-02-21 12:00:00,51.55,51.6,51.54,51.58,191800.0,41.767,41.8076,41.7589,41.7914,191800.0
2014-02-21 12:30:00,51.58,51.59,51.49,51.55,316400.0,41.7914,41.7995,41.7184,41.767,316400.0
2014-02-21 13:00:00,51.55,51.59,51.53,51.53,152900.0,41.767,41.7995,41.7508,41.7508,152900.0
2014-02-21 13:30:00,51.54,51.56,51.46,51.5,302500.0,41.7589,41.7752,41.6941,41.7265,302500.0
2014-02-21 14:00:00,51.49,51.51,51.44,51.45,293400.0,41.7184,41.7346,41.6779,41.686,293400.0
2014-02-21 14:30:00,51.45,51.49,51.41,51.46,408000.0,41.686,41.7184,41.6536,41.6941,408000.0
2014-02-21 15:00:00,51.46,51.54,51.46,51.53,474600.0,41.6941,41.7589,41.6941,41.7508,474600.0
2014-02-21 15:30:00,51.53,51.55,51.37,51.39,1226500.0,41.7508,41.767,41.6212,41.6374,1226500.0
2014-02-24 09:30:00,51.58,51.9,51.48,51.86,679200.0,41.7914,42.0506,41.7103,42.0182,679200.0
2014-02-24 10:00:00,51.87,51.94,51.83,51.94,332500.0,42.0263,42.083,41.9939,42.083,332500.0
2014-02-24 10:30:00,51.94,52.05,51.94,52.02,357600.0,42.083,42.1722,42.083,42.1479,357600.0
2014-02-24 11:00:00,52.02,52.07,51.99,52.07,294300.0,42.1479,42.1884,42.1235,42.1884,294300.0
2014-02-24 11:30:00,52.08,52.21,52.06,52.18,640900.0,42.1965,42.3018,42.1803,42.2775,640900.0
2014-02-24 12:00:00,52.18,52.23,52.17,52.17,284000.0,42.2775,42.318,42.2694,42.2694,284000.0
2014-02-24 12:30:00,52.18,52.2,52.12,52.14,153100.0,42.2775,42.2937,42.2289,42.2451,153100.0
2014-02-24 13:00:00,52.13,52.16,52.08,52.1,613200.0,42.237,42.2613,42.1965,42.2127,613200.0
2014-02-24 13:30:00,52.1,52.11,52.03,52.04,258700.0,42.2127,42.2208,42.156,42.1641,258700.0
2014-02-24 14:00:00,52.03,52.09,52.03,52.04,238200.0,42.156,42.2046,42.156,42.1641,238200.0
2014-02-24 14:30:00,52.04,52.07,52.01,52.01,134200.0,42.1641,42.1884,42.1398,42.1398,134200.0
2014-02-24 15:00:00,52.0,52.01,51.88,51.88,600000.0,42.1316,42.1398,42.0344,42.0344,600000.0
2014-02-24 15:30:00,51.88,51.96,51.79,51.79,2100500.0,42.0344,42.0992,41.9615,41.9615,2100500.0
2014-02-25 09:30:00,51.71,51.85,51.52,51.59,889500.0,41.8967,42.0101,41.7427,41.7995,889500.0
2014-02-25 10:00:00,51.59,51.77,51.52,51.64,585900.0,41.7995,41.9453,41.7427,41.84,585900.0
2014-02-25 10:30:00,51.64,51.75,51.62,51.72,287700.0,41.84,41.9291,41.8238,41.9048,287700.0
2014-02-25 11:00:00,51.73,51.89,51.66,51.89,270700.0,41.9129,42.0425,41.8562,42.0425,270700.0
2014-02-25 11:30:00,51.89,51.9,51.72,51.73,348800.0,42.0425,42.0506,41.9048,41.9129,348800.0
2014-02-25 12:00:00,51.73,51.75,51.67,51.7,858400.0,41.9129,41.9291,41.8643,41.8886,858400.0
2014-02-25 12:30:00,51.69,51.75,51.68,51.71,238300.0,41.8805,41.9291,41.8724,41.8967,238300.0
2014-02-25 13:00:00,51.71,51.78,51.69,51.75,153200.0,41.8967,41.9534,41.8805,41.9291,153200.0
2014-02-25 13:30:00,51.75,51.77,51.68,51.69,146700.0,41.9291,41.9453,41.8724,41.8805,146700.0
2014-02-25 14:00:00,51.7,51.71,51.58,51.67,444500.0,41.8886,41.8967,41.7914,41.8643,444500.0
2014-02-25 14:30:00,51.66,51.68,51.62,51.64,548600.0,41.8562,41.8724,41.8238,41.84,548600.0
2014-02-25 15:00:00,51.65,51.65,51.49,51.5,1132200.0,41.8481,41.8481,41.7184,41.7265,1132200.0
2014-02-25 15:30:00,51.49,51.59,51.47,51.58,1223500.0,41.7184,41.7995,41.7022,41.7914,1223500.0
2014-02-26 09:30:00,51.72,51.76,51.46,51.55,1085900.0,41.9048,41.9372,41.6941,41.767,1085900.0
2014-02-26 10:00:00,51.55,51.81,51.55,51.79,1481500.0,41.767,41.9777,41.767,41.9615,1481500.0
2014-02-26 10:30:00,51.79,51.87,51.76,51.77,198700.0,41.9615,42.0263,41.9372,41.9453,198700.0
2014-02-26 11:00:00,51.77,51.82,51.72,51.8,203400.0,41.9453,41.9858,41.9048,41.9696,203400.0
2014-02-26 11:30:00,51.81,51.82,51.72,51.75,1269800.0,41.9777,41.9858,41.9048,41.9291,1269800.0
2014-02-26 12:00:00,51.75,51.81,51.74,51.79,774700.0,41.9291,41.9777,41.921,41.9615,774700.0
2014-02-26 12:30:00,51.79,51.85,51.79,51.83,219600.0,41.9615,42.0101,41.9615,41.9939,219600.0
2014-02-26 13:00:00,51.82,51.83,51.75,51.8,256600.0,41.9858,41.9939,41.9291,41.9696,256600.0
2014-02-26 13:30:00,51.8,51.83,51.73,51.74,340700.0,41.9696,41.9939,41.9129,41.921,340700.0
2014-02-26 14:00:00,51.73,51.76,51.51,51.52,582600.0,41.9129,41.9372,41.7346,41.7427,582600.0
2014-02-26 14:30:00,51.52,51.6,51.48,51.58,865700.0,41.7427,41.8076,41.7103,41.7914,865700.0
2014-02-26 15:00:00,51.59,51.62,51.5,51.58,1130800.0,41.7995,41.8238,41.7265,41.7914,1130800.0
2014-02-26 15:30:00,51.57,51.66,51.57,51.62,1523200.0,41.7833,41.8562,41.7833,41.8238,1523200.0
2014-02-27 09:30:00,51.59,51.75,51.51,51.64,659200.0,41.7995,41.9291,41.7346,41.84,659200.0
2014-02-27 10:00:00,51.63,51.7,51.53,51.64,605200.0,41.8319,41.8886,41.7508,41.84,605200.0
2014-02-27 10:30:00,51.64,51.75,51.63,51.71,303100.0,41.84,41.9291,41.8319,41.8967,303100.0
2014-02-27 11:00:00,51.71,51.83,51.68,51.8,365400.0,41.8967,41.9939,41.8724,41.9696,365400.0
2014-02-27 11:30:00,51.81,51.82,51.71,51.78,260500.0,41.9777,41.9858,41.8967,41.9534,260500.0
2014-02-27 12:00:00,51.77,51.82,51.73,51.78,162500.0,41.9453,41.9858,41.9129,41.9534,162500.0
2014-02-27 12:30:00,51.78,51.8,51.73,51.78,195800.0,41.9534,41.9696,41.9129,41.9534,195800.0
2014-02-27 13:00:00,51.78,51.88,51.77,51.88,226300.0,41.9534,42.0344,41.9453,42.0344,226300.0
2014-02-27 13:30:00,51.88,51.96,51.87,51.9,250200.0,42.0344,42.0992,42.0263,42.0506,250200.0
2014-02-27 14:00:00,51.89,51.92,51.81,51.81,439300.0,42.0425,42.0668,41.9777,41.9777,439300.0
2014-02-27 14:30:00,51.81,51.88,51.8,51.87,271200.0,41.9777,42.0344,41.9696,42.0263,271200.0
2014-02-27 15:00:00,51.87,51.92,51.83,51.91,473300.0,42.0263,42.0668,41.9939,42.0587,473300.0
2014-02-27 15:30:00,51.91,51.94,51.8,51.94,1032200.0,42.0587,42.083,41.9696,42.083,1032200.0
2014-02-28 09:30:00,51.98,52.12,51.89,52.11,1318600.0,42.1154,42.2289,42.0425,42.2208,1318600.0
2014-02-28 10:00:00,52.1,52.31,52.1,52.29,671200.0,42.2127,42.3828,42.2127,42.3666,671200.0
2014-02-28 10:30:00,52.29,52.33,52.19,52.24,2265800.0,42.3666,42.399,42.2856,42.3261,2265800.0
2014-02-28 11:00:00,52.23,52.24,52.14,52.18,408100.0,42.318,42.3261,42.2451,42.2775,408100.0
2014-02-28 11:30:00,52.19,52.34,52.18,52.32,403300.0,42.2856,42.4071,42.2775,42.3909,403300.0
2014-02-28 12:00:00,52.31,52.32,52.28,52.3,355300.0,42.3828,42.3909,42.3585,42.3747,355300.0
2014-02-28 12:30:00,52.3,52.32,52.29,52.31,216400.0,42.3747,42.3909,42.3666,42.3828,216400.0
2014-02-28 13:00:00,52.31,52.33,52.3,52.3,66100.0,42.3828,42.399,42.3747,42.3747,66100.0
2014-02-28 13:30:00,52.31,52.33,52.25,52.28,174700.0,42.3828,42.399,42.3342,42.3585,174700.0
2014-02-28 14:00:00,52.27,52.29,52.22,52.29,194300.0,42.3504,42.3666,42.3099,42.3666,194300.0
2014-02-28 14:30:00,52.29,52.29,52.08,52.09,480100.0,42.3666,42.3666,42.1965,42.2046,480100.0
2014-02-28 15:00:00,52.1,52.1,51.8,51.97,1590300.0,42.2127,42.2127,41.9696,42.1073,1590300.0
2014-02-28 15:30:00,51.96,52.14,51.96,52.08,2857100.0,42.0992,42.2451,42.0992,42.1965,2857100.0
2014-03-03 09:30:00,51.5,51.71,51.4,51.66,2189200.0,41.7265,41.8967,41.6455,41.8562,2189200.0
2014-03-03 10:00:00,51.66,51.75,51.46,51.61,1824900.0,41.8562,41.9291,41.6941,41.8157,1824900.0
2014-03-03 10:30:00,51.6,51.64,51.54,51.63,1270200.0,41.8076,41.84,41.7589,41.8319,1270200.0
2014-03-03 11:00:00,51.63,51.64,51.44,51.53,986100.0,41.8319,41.84,41.6779,41.7508,986100.0
2014-03-03 11:30:00,51.53,51.55,51.39,51.39,674900.0,41.7508,41.767,41.6374,41.6374,674900.0
2014-03-03 12:00:00,51.39,51.62,51.33,51.57,1052500.0,41.6374,41.8238,41.5888,41.7833,1052500.0
2014-03-03 12:30:00,51.58,51.63,51.53,51.61,618000.0,41.7914,41.8319,41.7508,41.8157,618000.0
2014-03-03 13:00:00,51.6,51.75,51.6,51.68,453300.0,41.8076,41.9291,41.8076,41.8724,453300.0
2014-03-03 13:30:00,51.68,51.8,51.63,51.77,342300.0,41.8724,41.9696,41.8319,41.9453,342300.0
2014-03-03 14:00:00,51.77,51.82,51.69,51.69,874500.0,41.9453,41.9858,41.8805,41.8805,874500.0
2014-03-03 14:30:00,51.7,51.88,51.66,51.79,635900.0,41.8886,42.0344,41.8562,41.9615,635900.0
2014-03-03 15:00:00,51.79,51.8,51.6,51.67,940200.0,41.9615,41.9696,41.8076,41.8643,940200.0
2014-03-03 15:30:00,51.67,51.77,51.63,51.71,3475900.0,41.8643,41.9453,41.8319,41.8967,3475900.0
2014-03-04 09:30:00,52.15,52.51,52.12,52.51,3120100.0,42.2532,42.5449,42.2289,42.5449,3120100.0
2014-03-04 10:00:00,52.51,52.54,52.42,52.53,577100.0,42.5449,42.5692,42.4719,42.5611,577100.0
2014-03-04 10:30:00,52.53,52.6,52.51,52.59,681800.0,42.5611,42.6178,42.5449,42.6097,681800.0
2014-03-04 11:00:00,52.59,52.6,52.52,52.53,552900.0,42.6097,42.6178,42.553,42.5611,552900.0
2014-03-04 11:30:00,52.53,52.54,52.46,52.5,422300.0,42.5611,42.5692,42.5044,42.5368,422300.0
2014-03-04 12:00:00,52.49,52.59,52.48,52.55,277900.0,42.5287,42.6097,42.5206,42.5773,277900.0
2014-03-04 12:30:00,52.54,52.55,52.46,52.49,269600.0,42.5692,42.5773,42.5044,42.5287,269600.0
2014-03-04 13:00:00,52.49,52.53,52.47,52.53,378600.0,42.5287,42.5611,42.5125,42.5611,378600.0
2014-03-04 13:30:00,52.52,52.57,52.43,52.48,971600.0,42.553,42.5935,42.48,42.5206,971600.0
2014-03-04 14:00:00,52.48,52.52,52.42,52.5,464800.0,42.5206,42.553,42.4719,42.5368,464800.0
2014-03-04 14:30:00,52.5,52.57,52.44,52.55,622500.0,42.5368,42.5935,42.4881,42.5773,622500.0
2014-03-04 15:00:00,52.55,52.62,52.55,52.57,785800.0,42.5773,42.634,42.5773,42.5935,785800.0
2014-03-04 15:30:00,52.58,52.6,52.48,52.49,2260700.0,42.6016,42.6178,42.5206,42.5287,2260700.0
2014-03-05 09:30:00,52.57,52.68,52.46,52.57,2016700.0,42.5935,42.6826,42.5044,42.5935,2016700.0
2014-03-05 10:00:00,52.57,52.71,52.51,52.68,923900.0,42.5935,42.7069,42.5449,42.6826,923900.0
2014-03-05 10:30:00,52.68,52.7,52.59,52.61,586300.0,42.6826,42.6988,42.6097,42.6259,586300.0
2014-03-05 11:00:00,52.62,52.71,52.58,52.59,482100.0,42.634,42.7069,42.6016,42.6097,482100.0
2014-03-05 11:30:00,52.58,52.68,52.58,52.65,412100.0,42.6016,42.6826,42.6016,42.6583,412100.0
2014-03-05 12:00:00,52.66,52.66,52.57,52.57,456100.0,42.6664,42.6664,42.5935,42.5935,456100.0
2014-03-05 12:30:00,52.58,52.63,52.56,52.62,286900.0,42.6016,42.6421,42.5854,42.634,286900.0
2014-03-05 13:00:00,52.62,52.67,52.6,52.62,179600.0,42.634,42.6745,42.6178,42.634,179600.0
2014-03-05 13:30:00,52.63,52.63,52.53,52.55,198200.0,42.6421,42.6421,42.5611,42.5773,198200.0
2014-03-05 14:00:00,52.56,52.61,52.53,52.54,408100.0,42.5854,42.6259,42.5611,42.5692,408100.0
2014-03-05 14:30:00,52.55,52.57,52.52,52.55,343900.0,42.5773,42.5935,42.553,42.5773,343900.0
2014-03-05 15:00:00,52.56,52.57,52.52,52.55,501400.0,42.5854,42.5935,42.553,42.5773,501400.0
2014-03-05 15:30:00,52.55,52.61,52.52,52.58,1473300.0,42.5773,42.6259,42.553,42.6016,1473300.0
2014-03-06 09:30:00,52.79,52.89,52.67,52.88,1159700.0,42.7717,42.8527,42.6745,42.8446,1159700.0
2014-03-06 10:00:00,52.88,52.88,52.77,52.86,608800.0,42.8446,42.8446,42.7555,42.8284,608800.0
2014-03-06 10:30:00,52.87,52.88,52.8,52.81,441100.0,42.8365,42.8446,42.7798,42.7879,441100.0
2014-03-06 11:00:00,52.81,52.89,52.8,52.86,387800.0,42.7879,42.8527,42.7798,42.8284,387800.0
2014-03-06 11:30:00,52.87,52.9,52.84,52.9,153900.0,42.8365,42.8609,42.8122,42.8609,153900.0
2014-03-06 12:00:00,52.89,52.93,52.86,52.86,200200.0,42.8527,42.8852,42.8284,42.8284,200200.0
2014-03-06 12:30:00,52.87,52.93,52.87,52.93,149800.0,42.8365,42.8852,42.8365,42.8852,149800.0
2014-03-06 13:00:00,52.93,52.94,52.87,52.88,392000.0,42.8852,42.8933,42.8365,42.8446,392000.0
2014-03-06 13:30:00,52.89,52.91,52.79,52.8,282700.0,42.8527,42.869,42.7717,42.7798,282700.0
2014-03-06 14:00:00,52.81,52.91,52.79,52.89,548500.0,42.7879,42.869,42.7717,42.8527,548500.0
2014-03-06 14:30:00,52.9,52.93,52.87,52.9,292700.0,42.8609,42.8852,42.8365,42.8609,292700.0
2014-03-06 15:00:00,52.9,52.93,52.86,52.93,315500.0,42.8609,42.8852,42.8284,42.8852,315500.0
2014-03-06 15:30:00,52.93,52.95,52.84,52.89,1661300.0,42.8852,42.9014,42.8122,42.8527,1661300.0
2014-03-07 09:30:00,53.18,53.2,52.91,53.03,955700.0,43.0877,43.1039,42.869,42.9662,955700.0
2014-03-07 10:00:00,53.03,53.25,52.97,53.18,1824000.0,42.9662,43.1444,42.9176,43.0877,1824000.0
2014-03-07 10:30:00,53.18,53.23,53.05,53.05,797200.0,43.0877,43.1282,42.9824,42.9824,797200.0
2014-03-07 11:00:00,53.05,53.06,52.89,52.98,1184300.0,42.9824,42.9905,42.8527,42.9257,1184300.0
2014-03-07 11:30:00,52.99,53.08,52.96,53.07,1272700.0,42.9338,43.0067,42.9095,42.9986,1272700.0
2014-03-07 12:00:00,53.07,53.16,53.03,53.14,870100.0,42.9986,43.0715,42.9662,43.0553,870100.0
2014-03-07 12:30:00,53.14,53.15,53.05,53.07,498300.0,43.0553,43.0634,42.9824,42.9986,498300.0
2014-03-07 13:00:00,53.06,53.06,52.98,52.98,458300.0,42.9905,42.9905,42.9257,42.9257,458300.0
2014-03-07 13:30:00,52.98,53.02,52.95,52.99,559100.0,42.9257,42.9581,42.9014,42.9338,559100.0
2014-03-07 14:00:00,52.99,53.0,52.87,52.91,667300.0,42.9338,42.9419,42.8365,42.869,667300.0
2014-03-07 14:30:00,52.91,53.04,52.89,53.01,595900.0,42.869,42.9743,42.8527,42.95,595900.0
2014-03-07 15:00:00,53.01,53.05,52.99,53.0,688200.0,42.95,42.9824,42.9338,42.9419,688200.0
2014-03-07 15:30:00,52.99,53.02,52.89,53.01,1796700.0,42.9338,42.9581,42.8527,42.95,1796700.0
2014-03-10 09:30:00,52.85,52.92,52.69,52.79,688000.0,42.8203,42.8771,42.6907,42.7717,688000.0
2014-03-10 10:00:00,52.8,52.8,52.55,52.59,748000.0,42.7798,42.7798,42.5773,42.6097,748000.0
2014-03-10 10:30:00,52.58,52.58,52.44,52.48,665300.0,42.6016,42.6016,42.4881,42.5206,665300.0
2014-03-10 11:00:00,52.48,52.68,52.45,52.67,380100.0,42.5206,42.6826,42.4963,42.6745,380100.0
2014-03-10 11:30:00,52.67,52.69,52.57,52.59,441400.0,42.6745,42.6907,42.5935,42.6097,441400.0
2014-03-10 12:00:00,52.58,52.68,52.56,52.66,326300.0,42.6016,42.6826,42.5854,42.6664,326300.0
2014-03-10 12:30:00,52.66,52.74,52.63,52.72,290600.0,42.6664,42.7312,42.6421,42.715,290600.0
2014-03-10 13:00:00,52.72,52.74,52.65,52.68,325500.0,42.715,42.7312,42.6583,42.6826,325500.0
2014-03-10 13:30:00,52.68,52.68,52.58,52.59,488700.0,42.6826,42.6826,42.6016,42.6097,488700.0
2014-03-10 14:00:00,52.58,52.6,52.54,52.6,255500.0,42.6016,42.6178,42.5692,42.6178,255500.0
2014-03-10 14:30:00,52.6,52.69,52.59,52.66,405500.0,42.6178,42.6907,42.6097,42.6664,405500.0
2014-03-10 15:00:00,52.66,52.67,52.59,52.65,629400.0,42.6664,42.6745,42.6097,42.6583,629400.0
2014-03-10 15:30:00,52.65,52.77,52.63,52.74,999400.0,42.6583,42.7555,42.6421,42.7312,999400.0
2014-03-11 09:30:00,52.98,52.98,52.54,52.62,742700.0,42.9257,42.9257,42.5692,42.634,742700.0
2014-03-11 10:00:00,52.62,52.66,52.51,52.66,737700.0,42.634,42.6664,42.5449,42.6664,737700.0
2014-03-11 10:30:00,52.66,52.85,52.64,52.8,536500.0,42.6664,42.8203,42.6502,42.7798,536500.0
2014-03-11 11:00:00,52.81,52.84,52.75,52.79,294300.0,42.7879,42.8122,42.7393,42.7717,294300.0
2014-03-11 11:30:00,52.79,52.8,52.61,52.64,501200.0,42.7717,42.7798,42.6259,42.6502,501200.0
2014-03-11 12:00:00,52.64,52.66,52.48,52.55,509700.0,42.6502,42.6664,42.5206,42.5773,509700.0
2014-03-11 12:30:00,52.55,52.63,52.53,52.57,352200.0,42.5773,42.6421,42.5611,42.5935,352200.0
2014-03-11 13:00:00,52.57,52.6,52.45,52.45,480900.0,42.5935,42.6178,42.4963,42.4963,480900.0
2014-03-11 13:30:00,52.45,52.58,52.43,52.57,507600.0,42.4963,42.6016,42.48,42.5935,507600.0
2014-03-11 14:00:00,52.58,52.59,52.39,52.41,976800.0,42.6016,42.6097,42.4476,42.4638,976800.0
2014-03-11 14:30:00,52.42,52.43,52.31,52.37,905100.0,42.4719,42.48,42.3828,42.4314,905100.0
2014-03-11 15:00:00,52.36,52.38,52.26,52.35,951000.0,42.4233,42.4395,42.3423,42.4152,951000.0
2014-03-11 15:30:00,52.34,52.4,52.3,52.39,1686700.0,42.4071,42.4557,42.3747,42.4476,1686700.0
2014-03-12 09:30:00,52.12,52.18,51.9,51.98,1358600.0,42.2289,42.2775,42.0506,42.1154,1358600.0
2014-03-12 10:00:00,51.97,52.13,51.96,52.07,843100.0,42.1073,42.237,42.0992,42.1884,843100.0
2014-03-12 10:30:00,52.06,52.19,52.02,52.18,695500.0,42.1803,42.2856,42.1479,42.2775,695500.0
2014-03-12 11:00:00,52.18,52.3,52.12,52.27,1185600.0,42.2775,42.3747,42.2289,42.3504,1185600.0
2014-03-12 11:30:00,52.28,52.29,52.18,52.18,357900.0,42.3585,42.3666,42.2775,42.2775,357900.0
2014-03-12 12:00:00,52.18,52.24,52.14,52.16,463800.0,42.2775,42.3261,42.2451,42.2613,463800.0
2014-03-12 12:30:00,52.16,52.26,52.12,52.25,263800.0,42.2613,42.3423,42.2289,42.3342,263800.0
2014-03-12 13:00:00,52.25,52.25,52.11,52.14,198100.0,42.3342,42.3342,42.2208,42.2451,198100.0
2014-03-12 13:30:00,52.15,52.2,52.12,52.17,200900.0,42.2532,42.2937,42.2289,42.2694,200900.0
2014-03-12 14:00:00,52.17,52.23,52.15,52.21,352500.0,42.2694,42.318,42.2532,42.3018,352500.0
2014-03-12 14:30:00,52.22,52.22,52.16,52.16,507600.0,42.3099,42.3099,42.2613,42.2613,507600.0
2014-03-12 15:00:00,52.16,52.2,52.13,52.15,606200.0,42.2613,42.2937,42.237,42.2532,606200.0
2014-03-12 15:30:00,52.16,52.3,52.13,52.28,2239100.0,42.2613,42.3747,42.237,42.3585,2239100.0
2014-03-13 09:30:00,52.5,52.62,52.46,52.46,1312500.0,42.5368,42.634,42.5044,42.5044,1312500.0
2014-03-13 10:00:00,52.47,52.49,52.35,52.44,377700.0,42.5125,42.5287,42.4152,42.4881,377700.0
2014-03-13 10:30:00,52.43,52.45,52.17,52.18,650200.0,42.48,42.4963,42.2694,42.2775,650200.0
2014-03-13 11:00:00,52.18,52.27,52.06,52.09,1319500.0,42.2775,42.3504,42.1803,42.2046,1319500.0
2014-03-13 11:30:00,52.08,52.17,52.03,52.03,885200.0,42.1965,42.2694,42.156,42.156,885200.0
2014-03-13 12:00:00,52.04,52.05,51.9,51.91,581300.0,42.1641,42.1722,42.0506,42.0587,581300.0
2014-03-13 12:30:00,51.91,51.92,51.69,51.72,964200.0,42.0587,42.0668,41.8805,41.9048,964200.0
2014-03-13 13:00:00,51.71,51.74,51.51,51.71,2225100.0,41.8967,41.921,41.7346,41.8967,2225100.0
2014-03-13 13:30:00,51.72,51.72,51.58,51.67,1533900.0,41.9048,41.9048,41.7914,41.8643,1533900.0
2014-03-13 14:00:00,51.68,51.69,51.52,51.57,613500.0,41.8724,41.8805,41.7427,41.7833,613500.0
2014-03-13 14:30:00,51.57,51.64,51.44,51.47,757300.0,41.7833,41.84,41.6779,41.7022,757300.0
2014-03-13 15:00:00,51.47,51.52,51.33,51.42,1486700.0,41.7022,41.7427,41.5888,41.6617,1486700.0
2014-03-13 15:30:00,51.42,51.57,51.39,51.53,2554500.0,41.6617,41.7833,41.6374,41.7508,2554500.0
2014-03-14 09:30:00,51.47,51.73,51.37,51.48,2952300.0,41.7022,41.9129,41.6212,41.7103,2952300.0
2014-03-14 10:00:00,51.47,51.73,51.47,51.59,2052300.0,41.7022,41.9129,41.7022,41.7995,2052300.0
2014-03-14 10:30:00,51.59,51.65,51.49,51.51,808500.0,41.7995,41.8481,41.7184,41.7346,808500.0
2014-03-14 11:00:00,51.5,51.54,51.38,51.44,1223900.0,41.7265,41.7589,41.6293,41.6779,1223900.0
2014-03-14 11:30:00,51.45,51.73,51.43,51.65,1373600.0,41.686,41.9129,41.6698,41.8481,1373600.0
2014-03-14 12:00:00,51.65,51.67,51.49,51.49,1387200.0,41.8481,41.8643,41.7184,41.7184,1387200.0
2014-03-14 12:30:00,51.49,51.66,51.47,51.66,1717000.0,41.7184,41.8562,41.7022,41.8562,1717000.0
2014-03-14 13:00:00,51.66,51.68,51.52,51.56,351800.0,41.8562,41.8724,41.7427,41.7752,351800.0
2014-03-14 13:30:00,51.56,51.58,51.47,51.53,273100.0,41.7752,41.7914,41.7022,41.7508,273100.0
2014-03-14 14:00:00,51.53,51.58,51.49,51.55,444700.0,41.7508,41.7914,41.7184,41.767,444700.0
2014-03-14 14:30:00,51.54,51.55,51.35,51.36,417900.0,41.7589,41.767,41.605,41.6131,417900.0
2014-03-14 15:00:00,51.37,51.43,51.33,51.39,1347500.0,41.6212,41.6698,41.5888,41.6374,1347500.0
2014-03-14 15:30:00,51.4,51.46,51.27,51.34,1965200.0,41.6455,41.6941,41.5402,41.5969,1965200.0
2014-03-17 09:30:00,51.56,52.12,51.56,52.05,2363400.0,41.7752,42.2289,41.7752,42.1722,2363400.0
2014-03-17 10:00:00,52.05,52.16,51.97,51.98,1069400.0,42.1722,42.2613,42.1073,42.1154,1069400.0
2014-03-17 10:30:00,51.98,52.0,51.85,51.89,837200.0,42.1154,42.1316,42.0101,42.0425,837200.0
2014-03-17 11:00:00,51.89,51.97,51.84,51.88,1063100.0,42.0425,42.1073,42.002,42.0344,1063100.0
2014-03-17 11:30:00,51.88,51.95,51.84,51.94,338100.0,42.0344,42.0911,42.002,42.083,338100.0
2014-03-17 12:00:00,51.95,52.05,51.91,52.02,470700.0,42.0911,42.1722,42.0587,42.1479,470700.0
2014-03-17 12:30:00,52.03,52.05,51.94,51.98,360800.0,42.156,42.1722,42.083,42.1154,360800.0
2014-03-17 13:00:00,51.98,52.03,51.95,51.95,333300.0,42.1154,42.156,42.0911,42.0911,333300.0
2014-03-17 13:30:00,51.96,52.03,51.95,51.98,259200.0,42.0992,42.156,42.0911,42.1154,259200.0
2014-03-17 14:00:00,51.98,52.07,51.94,52.05,438500.0,42.1154,42.1884,42.083,42.1722,438500.0
2014-03-17 14:30:00,52.05,52.07,51.98,52.04,359800.0,42.1722,42.1884,42.1154,42.1641,359800.0
2014-03-17 15:00:00,52.04,52.12,52.0,52.03,1557700.0,42.1641,42.2289,42.1316,42.156,1557700.0
2014-03-17 15:30:00,52.03,52.04,51.93,51.99,1649200.0,42.156,42.1641,42.0749,42.1235,1649200.0
2014-03-18 09:30:00,52.07,52.26,52.06,52.2,821200.0,42.1884,42.3423,42.1803,42.2937,821200.0
2014-03-18 10:00:00,52.2,52.33,52.16,52.32,943100.0,42.2937,42.399,42.2613,42.3909,943100.0
2014-03-18 10:30:00,52.33,52.38,52.16,52.17,529900.0,42.399,42.4395,42.2613,42.2694,529900.0
2014-03-18 11:00:00,52.17,52.3,52.16,52.29,359300.0,42.2694,42.3747,42.2613,42.3666,359300.0
2014-03-18 11:30:00,52.3,52.33,52.19,52.27,415500.0,42.3747,42.399,42.2856,42.3504,415500.0
2014-03-18 12:00:00,52.27,52.28,52.17,52.21,284000.0,42.3504,42.3585,42.2694,42.3018,284000.0
2014-03-18 12:30:00,52.21,52.23,52.16,52.22,366300.0,42.3018,42.318,42.2613,42.3099,366300.0
2014-03-18 13:00:00,52.23,52.3,52.21,52.29,174700.0,42.318,42.3747,42.3018,42.3666,174700.0
2014-03-18 13:30:00,52.29,52.33,52.24,52.31,390800.0,42.3666,42.399,42.3261,42.3828,390800.0
2014-03-18 14:00:00,52.3,52.33,52.28,52.31,432000.0,42.3747,42.399,42.3585,42.3828,432000.0
2014-03-18 14:30:00,52.31,52.35,52.29,52.33,602000.0,42.3828,42.4152,42.3666,42.399,602000.0
2014-03-18 15:00:00,52.33,52.33,52.24,52.25,412700.0,42.399,42.399,42.3261,42.3342,412700.0
2014-03-18 15:30:00,52.26,52.27,52.21,52.25,1462700.0,42.3423,42.3504,42.3018,42.3342,1462700.0
2014-03-19 09:30:00,52.26,52.35,52.19,52.27,1139600.0,42.3423,42.4152,42.2856,42.3504,1139600.0
2014-03-19 10:00:00,52.27,52.3,52.23,52.29,735000.0,42.3504,42.3747,42.318,42.3666,735000.0
2014-03-19 10:30:00,52.29,52.3,52.24,52.25,344200.0,42.3666,42.3747,42.3261,42.3342,344200.0
2014-03-19 11:00:00,52.25,52.28,52.21,52.22,236400.0,42.3342,42.3585,42.3018,42.3099,236400.0
2014-03-19 11:30:00,52.21,52.21,52.13,52.15,512300.0,42.3018,42.3018,42.237,42.2532,512300.0
2014-03-19 12:00:00,52.14,52.18,52.12,52.13,269500.0,42.2451,42.2775,42.2289,42.237,269500.0
2014-03-19 12:30:00,52.12,52.14,52.07,52.13,930400.0,42.2289,42.2451,42.1884,42.237,930400.0
2014-03-19 13:00:00,52.13,52.14,52.09,52.13,212600.0,42.237,42.2451,42.2046,42.237,212600.0
2014-03-19 13:30:00,52.13,52.15,52.08,52.11,640600.0,42.237,42.2532,42.1965,42.2208,640600.0
2014-03-19 14:00:00,52.11,52.11,51.82,51.98,1747400.0,42.2208,42.2208,41.9858,42.1154,1747400.0
2014-03-19 14:30:00,51.98,52.03,51.87,51.96,1024600.0,42.1154,42.156,42.0263,42.0992,1024600.0
2014-03-19 15:00:00,51.95,51.97,51.43,51.69,2226200.0,42.0911,42.1073,41.6698,41.8805,2226200.0
2014-03-19 15:30:00,51.7,51.87,51.67,51.77,2602000.0,41.8886,42.0263,41.8643,41.9453,2602000.0
2014-03-20 09:30:00,51.72,51.8,51.48,51.57,1067500.0,41.9048,41.9696,41.7103,41.7833,1067500.0
2014-03-20 10:00:00,51.58,51.92,51.51,51.77,1473000.0,41.7914,42.0668,41.7346,41.9453,1473000.0
2014-03-20 10:30:00,51.77,51.83,51.72,51.74,566700.0,41.9453,41.9939,41.9048,41.921,566700.0
2014-03-20 11:00:00,51.74,51.76,51.64,51.72,323400.0,41.921,41.9372,41.84,41.9048,323400.0
2014-03-20 11:30:00,51.73,51.77,51.69,51.73,690600.0,41.9129,41.9453,41.8805,41.9129,690600.0
2014-03-20 12:00:00,51.72,51.86,51.68,51.85,660400.0,41.9048,42.0182,41.8724,42.0101,660400.0
2014-03-20 12:30:00,51.85,51.89,51.8,51.85,238100.0,42.0101,42.0425,41.9696,42.0101,238100.0
2014-03-20 13:00:00,51.85,51.89,51.76,51.77,142500.0,42.0101,42.0425,41.9372,41.9453,142500.0
2014-03-20 13:30:00,51.77,51.8,51.71,51.79,937000.0,41.9453,41.9696,41.8967,41.9615,937000.0
2014-03-20 14:00:00,51.79,51.85,51.77,51.84,610700.0,41.9615,42.0101,41.9453,42.002,610700.0
2014-03-20 14:30:00,51.85,51.85,51.79,51.8,505800.0,42.0101,42.0101,41.9615,41.9696,505800.0
2014-03-20 15:00:00,51.8,51.8,51.71,51.73,820600.0,41.9696,41.9696,41.8967,41.9129,820600.0
2014-03-20 15:30:00,51.72,51.88,51.72,51.87,2160200.0,41.9048,42.0344,41.9048,42.0263,2160200.0
2014-03-21 09:30:00,51.96,52.12,51.93,51.98,1718800.0,42.2822,42.4124,42.2578,42.2985,1718800.0
2014-03-21 10:00:00,51.98,52.03,51.91,51.96,829800.0,42.2985,42.3392,42.2415,42.2822,829800.0
2014-03-21 10:30:00,51.96,52.07,51.93,52.06,613700.0,42.2822,42.3717,42.2578,42.3636,613700.0
2014-03-21 11:00:00,52.06,52.09,52.03,52.07,418700.0,42.3636,42.388,42.3392,42.3717,418700.0
2014-03-21 11:30:00,52.07,52.09,52.02,52.04,402000.0,42.3717,42.388,42.331,42.3473,402000.0
2014-03-21 12:00:00,52.04,52.07,52.0,52.01,243700.0,42.3473,42.3717,42.3148,42.3229,243700.0
2014-03-21 12:30:00,52.0,52.01,51.94,51.95,491100.0,42.3148,42.3229,42.2659,42.2741,491100.0
2014-03-21 13:00:00,51.94,51.97,51.77,51.79,492100.0,42.2659,42.2904,42.1276,42.1439,492100.0
2014-03-21 13:30:00,51.79,51.83,51.7,51.74,691800.0,42.1439,42.1764,42.0706,42.1032,691800.0
2014-03-21 14:00:00,51.74,51.8,51.7,51.71,514300.0,42.1032,42.152,42.0706,42.0788,514300.0
2014-03-21 14:30:00,51.7,51.83,51.65,51.81,573100.0,42.0706,42.1764,42.03,42.1602,573100.0
2014-03-21 15:00:00,51.81,51.82,51.65,51.79,1766700.0,42.1602,42.1683,42.03,42.1439,1766700.0
2014-03-21 15:30:00,51.79,51.79,51.61,51.66,3856400.0,42.1439,42.1439,41.9974,42.0381,3856400.0
2014-03-24 09:30:00,51.89,51.93,51.67,51.68,1526000.0,42.2253,42.2578,42.0462,42.0544,1526000.0
2014-03-24 10:00:00,51.68,51.68,51.41,51.44,1061200.0,42.0544,42.0544,41.8347,41.8591,1061200.0
2014-03-24 10:30:00,51.43,51.43,51.31,51.36,1376900.0,41.8509,41.8509,41.7533,41.794,1376900.0
2014-03-24 11:00:00,51.35,51.38,51.24,51.35,865900.0,41.7858,41.8102,41.6963,41.7858,865900.0
2014-03-24 11:30:00,51.35,51.35,51.25,51.31,1071700.0,41.7858,41.7858,41.7045,41.7533,1071700.0
2014-03-24 12:00:00,51.3,51.36,51.25,51.26,480900.0,41.7451,41.794,41.7045,41.7126,480900.0
2014-03-24 12:30:00,51.26,51.29,51.19,51.26,347600.0,41.7126,41.737,41.6556,41.7126,347600.0
2014-03-24 13:00:00,51.26,51.36,51.26,51.35,487500.0,41.7126,41.794,41.7126,41.7858,487500.0
2014-03-24 13:30:00,51.36,51.48,51.36,51.48,342200.0,41.794,41.8916,41.794,41.8916,342200.0
2014-03-24 14:00:00,51.48,51.55,51.44,51.52,372500.0,41.8916,41.9486,41.8591,41.9242,372500.0
2014-03-24 14:30:00,51.53,51.58,51.46,51.49,531200.0,41.9323,41.973,41.8753,41.8998,531200.0
2014-03-24 15:00:00,51.5,51.6,51.42,51.6,1000000.0,41.9079,41.9893,41.8428,41.9893,1000000.0
2014-03-24 15:30:00,51.6,51.65,51.49,51.5,1678000.0,41.9893,42.03,41.8998,41.9079,1678000.0
2014-03-25 09:30:00,51.75,52.03,51.75,51.96,1531100.0,42.1113,42.3392,42.1113,42.2822,1531100.0
2014-03-25 10:00:00,51.96,52.09,51.88,51.92,1218800.0,42.2822,42.388,42.2171,42.2497,1218800.0
2014-03-25 10:30:00,51.93,51.94,51.7,51.72,896100.0,42.2578,42.2659,42.0706,42.0869,896100.0
2014-03-25 11:00:00,51.71,51.86,51.69,51.82,452600.0,42.0788,42.2008,42.0625,42.1683,452600.0
2014-03-25 11:30:00,51.81,51.82,51.7,51.78,1124900.0,42.1602,42.1683,42.0706,42.1357,1124900.0
2014-03-25 12:00:00,51.78,51.82,51.68,51.72,845800.0,42.1357,42.1683,42.0544,42.0869,845800.0
2014-03-25 12:30:00,51.71,51.83,51.7,51.79,492400.0,42.0788,42.1764,42.0706,42.1439,492400.0
2014-03-25 13:00:00,51.8,51.95,51.77,51.93,614000.0,42.152,42.2741,42.1276,42.2578,614000.0
2014-03-25 13:30:00,51.94,51.97,51.9,51.93,368000.0,42.2659,42.2904,42.2334,42.2578,368000.0
2014-03-25 14:00:00,51.93,52.01,51.89,51.9,377800.0,42.2578,42.3229,42.2253,42.2334,377800.0
2014-03-25 14:30:00,51.89,51.94,51.88,51.9,416900.0,42.2253,42.2659,42.2171,42.2334,416900.0
2014-03-25 15:00:00,51.9,51.99,51.88,51.94,743500.0,42.2334,42.3066,42.2171,42.2659,743500.0
2014-03-25 15:30:00,51.94,51.98,51.91,51.95,2251100.0,42.2659,42.2985,42.2415,42.2741,2251100.0
2014-03-26 09:30:00,52.2,52.28,52.05,52.06,994200.0,42.4775,42.5426,42.3555,42.3636,994200.0
2014-03-26 10:00:00,52.05,52.15,52.01,52.04,805100.0,42.3555,42.4368,42.3229,42.3473,805100.0
2014-03-26 10:30:00,52.03,52.1,51.93,51.94,887900.0,42.3392,42.3961,42.2578,42.2659,887900.0
2014-03-26 11:00:00,51.94,52.06,51.94,52.04,440200.0,42.2659,42.3636,42.2659,42.3473,440200.0
2014-03-26 11:30:00,52.04,52.04,51.89,51.97,467600.0,42.3473,42.3473,42.2253,42.2904,467600.0
2014-03-26 12:00:00,51.96,51.97,51.87,51.93,596700.0,42.2822,42.2904,42.209,42.2578,596700.0
2014-03-26 12:30:00,51.92,52.01,51.88,52.0,301100.0,42.2497,42.3229,42.2171,42.3148,301100.0
2014-03-26 13:00:00,52.0,52.01,51.84,51.84,388300.0,42.3148,42.3229,42.1846,42.1846,388300.0
2014-03-26 13:30:00,51.84,51.84,51.64,51.75,1026200.0,42.1846,42.1846,42.0218,42.1113,1026200.0
2014-03-26 14:00:00,51.74,51.76,51.64,51.72,909900.0,42.1032,42.1195,42.0218,42.0869,909900.0
2014-03-26 14:30:00,51.72,51.79,51.66,51.78,268600.0,42.0869,42.1439,42.0381,42.1357,268600.0
2014-03-26 15:00:00,51.79,51.81,51.6,51.61,995300.0,42.1439,42.1602,41.9893,41.9974,995300.0
2014-03-26 15:30:00,51.6,51.68,51.43,51.43,1369900.0,41.9893,42.0544,41.8509,41.8509,1369900.0
2014-03-27 09:30:00,51.42,51.42,51.02,51.24,1657100.0,41.8428,41.8428,41.5173,41.6963,1657100.0
2014-03-27 10:00:00,51.25,51.48,51.18,51.43,1336800.0,41.7045,41.8916,41.6475,41.8509,1336800.0
2014-03-27 10:30:00,51.44,51.5,51.37,51.43,607800.0,41.8591,41.9079,41.8021,41.8509,607800.0
2014-03-27 11:00:00,51.44,51.46,51.31,51.38,603300.0,41.8591,41.8753,41.7533,41.8102,603300.0
2014-03-27 11:30:00,51.37,51.37,51.21,51.33,990800.0,41.8021,41.8021,41.6719,41.7696,990800.0
2014-03-27 12:00:00,51.34,51.42,51.25,51.42,454200.0,41.7777,41.8428,41.7045,41.8428,454200.0
2014-03-27 12:30:00,51.43,51.45,51.37,51.42,238300.0,41.8509,41.8672,41.8021,41.8428,238300.0
2014-03-27 13:00:00,51.42,51.49,51.4,51.44,261200.0,41.8428,41.8998,41.8265,41.8591,261200.0
2014-03-27 13:30:00,51.44,51.46,51.3,51.34,300100.0,41.8591,41.8753,41.7451,41.7777,300100.0
2014-03-27 14:00:00,51.35,51.37,51.26,51.36,301200.0,41.7858,41.8021,41.7126,41.794,301200.0
2014-03-27 14:30:00,51.36,51.36,51.28,51.31,360300.0,41.794,41.794,41.7289,41.7533,360300.0
2014-03-27 15:00:00,51.31,51.36,51.25,51.35,618300.0,41.7533,41.794,41.7045,41.7858,618300.0
2014-03-27 15:30:00,51.34,51.39,51.3,51.34,1163800.0,41.7777,41.8184,41.7451,41.7777,1163800.0
2014-03-28 09:30:00,51.46,51.82,51.45,51.82,1206300.0,41.8753,42.1683,41.8672,42.1683,1206300.0
2014-03-28 10:00:00,51.83,51.94,51.76,51.8,1466000.0,42.1764,42.2659,42.1195,42.152,1466000.0
2014-03-28 10:30:00,51.8,51.94,51.79,51.91,603800.0,42.152,42.2659,42.1439,42.2415,603800.0
2014-03-28 11:00:00,51.91,51.92,51.85,51.85,371800.0,42.2415,42.2497,42.1927,42.1927,371800.0
2014-03-28 11:30:00,51.84,51.87,51.77,51.85,373400.0,42.1846,42.209,42.1276,42.1927,373400.0
2014-03-28 12:00:00,51.86,51.93,51.83,51.88,270500.0,42.2008,42.2578,42.1764,42.2171,270500.0
2014-03-28 12:30:00,51.88,51.91,51.86,51.87,135700.0,42.2171,42.2415,42.2008,42.209,135700.0
2014-03-28 13:00:00,51.88,51.88,51.77,51.82,273900.0,42.2171,42.2171,42.1276,42.1683,273900.0
2014-03-28 13:30:00,51.82,51.88,51.79,51.85,340200.0,42.1683,42.2171,42.1439,42.1927,340200.0
2014-03-28 14:00:00,51.84,51.85,51.67,51.75,602300.0,42.1846,42.1927,42.0462,42.1113,602300.0
2014-03-28 14:30:00,51.75,51.77,51.65,51.75,320400.0,42.1113,42.1276,42.03,42.1113,320400.0
2014-03-28 15:00:00,51.76,51.77,51.67,51.73,392800.0,42.1195,42.1276,42.0462,42.0951,392800.0
2014-03-28 15:30:00,51.73,51.76,51.69,51.73,1120400.0,42.0951,42.1195,42.0625,42.0951,1120400.0
2014-03-31 09:30:00,52.0,52.3,52.0,52.25,1332600.0,42.3148,42.5589,42.3148,42.5182,1332600.0
2014-03-31 10:00:00,52.26,52.29,52.13,52.21,463500.0,42.5263,42.5508,42.4206,42.4857,463500.0
2014-03-31 10:30:00,52.21,52.25,52.15,52.17,405300.0,42.4857,42.5182,42.4368,42.4531,405300.0
2014-03-31 11:00:00,52.16,52.17,52.04,52.1,467100.0,42.445,42.4531,42.3473,42.3961,467100.0
2014-03-31 11:30:00,52.1,52.18,52.09,52.16,244000.0,42.3961,42.4612,42.388,42.445,244000.0
2014-03-31 12:00:00,52.17,52.41,52.17,52.39,341900.0,42.4531,42.6484,42.4531,42.6321,341900.0
2014-03-31 12:30:00,52.39,52.42,52.31,52.36,315600.0,42.6321,42.6565,42.567,42.6077,315600.0
2014-03-31 13:00:00,52.36,52.37,52.28,52.31,306900.0,42.6077,42.6159,42.5426,42.567,306900.0
2014-03-31 13:30:00,52.31,52.32,52.2,52.23,265300.0,42.567,42.5752,42.4775,42.5019,265300.0
2014-03-31 14:00:00,52.23,52.31,52.23,52.27,228900.0,42.5019,42.567,42.5019,42.5345,228900.0
2014-03-31 14:30:00,52.28,52.37,52.27,52.35,261700.0,42.5426,42.6159,42.5345,42.5996,261700.0
2014-03-31 15:00:00,52.35,52.36,52.3,52.34,475800.0,42.5996,42.6077,42.5589,42.5914,475800.0
2014-03-31 15:30:00,52.34,52.38,52.29,52.32,1945600.0,42.5914,42.624,42.5508,42.5752,1945600.0
2014-04-01 09:30:00,52.55,52.57,52.43,52.5,1444400.0,42.7623,42.7786,42.6647,42.7216,1444400.0
2014-04-01 10:00:00,52.5,52.6,52.48,52.54,971200.0,42.7216,42.803,42.7054,42.7542,971200.0
2014-04-01 10:30:00,52.54,52.57,52.47,52.49,1404700.0,42.7542,42.7786,42.6972,42.7135,1404700.0
2014-04-01 11:00:00,52.48,52.5,52.45,52.48,607500.0,42.7054,42.7216,42.681,42.7054,607500.0
2014-04-01 11:30:00,52.48,52.52,52.42,52.42,821200.0,42.7054,42.7379,42.6565,42.6565,821200.0
2014-04-01 12:00:00,52.43,52.47,52.36,52.46,805400.0,42.6647,42.6972,42.6077,42.6891,805400.0
2014-04-01 12:30:00,52.46,52.49,52.44,52.46,392200.0,42.6891,42.7135,42.6728,42.6891,392200.0
2014-04-01 13:00:00,52.46,52.48,52.41,52.48,728500.0,42.6891,42.7054,42.6484,42.7054,728500.0
2014-04-01 13:30:00,52.48,52.53,52.44,52.51,393700.0,42.7054,42.7461,42.6728,42.7298,393700.0
2014-04-01 14:00:00,52.52,52.58,52.52,52.57,457900.0,42.7379,42.7867,42.7379,42.7786,457900.0
2014-04-01 14:30:00,52.57,52.6,52.53,52.59,635800.0,42.7786,42.803,42.7461,42.7949,635800.0
2014-04-01 15:00:00,52.58,52.64,52.57,52.63,1028200.0,42.7867,42.8356,42.7786,42.8274,1028200.0
2014-04-01 15:30:00,52.63,52.73,52.59,52.69,2567400.0,42.8274,42.9088,42.7949,42.8763,2567400.0
2014-04-02 09:30:00,52.84,52.95,52.72,52.88,801300.0,42.9983,43.0878,42.9007,43.0309,801300.0
2014-04-02 10:00:00,52.88,53.03,52.88,53.01,721900.0,43.0309,43.1529,43.0309,43.1367,721900.0
2014-04-02 10:30:00,53.01,53.09,52.99,53.07,495700.0,43.1367,43.2018,43.1204,43.1855,495700.0
2014-04-02 11:00:00,53.07,53.09,52.96,53.0,475100.0,43.1855,43.2018,43.096,43.1285,475100.0
2014-04-02 11:30:00,52.99,53.0,52.92,52.98,540700.0,43.1204,43.1285,43.0634,43.1122,540700.0
2014-04-02 12:00:00,52.98,53.02,52.94,53.01,446200.0,43.1122,43.1448,43.0797,43.1367,446200.0
2014-04-02 12:30:00,53.0,53.02,52.98,53.01,278500.0,43.1285,43.1448,43.1122,43.1367,278500.0
2014-04-02 13:00:00,53.01,53.02,52.91,52.94,688300.0,43.1367,43.1448,43.0553,43.0797,688300.0
2014-04-02 13:30:00,52.93,52.95,52.85,52.89,654200.0,43.0716,43.0878,43.0065,43.039,654200.0
2014-04-02 14:00:00,52.89,52.97,52.88,52.95,421400.0,43.039,43.1041,43.0309,43.0878,421400.0
2014-04-02 14:30:00,52.95,52.99,52.92,52.98,292500.0,43.0878,43.1204,43.0634,43.1122,292500.0
2014-04-02 15:00:00,52.99,53.09,52.98,53.09,748000.0,43.1204,43.2018,43.1122,43.2018,748000.0
2014-04-02 15:30:00,53.09,53.11,53.02,53.05,2936000.0,43.2018,43.218,43.1448,43.1692,2936000.0
2014-04-03 09:30:00,53.14,53.17,53.04,53.13,779000.0,43.2424,43.2669,43.1611,43.2343,779000.0
2014-04-03 10:00:00,53.12,53.18,53.07,53.07,656600.0,43.2262,43.275,43.1855,43.1855,656600.0
2014-04-03 10:30:00,53.08,53.08,52.92,53.0,805300.0,43.1936,43.1936,43.0634,43.1285,805300.0
2014-04-03 11:00:00,53.01,53.06,52.97,52.99,397900.0,43.1367,43.1773,43.1041,43.1204,397900.0
2014-04-03 11:30:00,53.0,53.0,52.95,52.97,472500.0,43.1285,43.1285,43.0878,43.1041,472500.0
2014-04-03 12:00:00,52.97,53.04,52.96,53.02,132800.0,43.1041,43.1611,43.096,43.1448,132800.0
2014-04-03 12:30:00,53.02,53.04,52.95,53.02,294000.0,43.1448,43.1611,43.0878,43.1448,294000.0
2014-04-03 13:00:00,53.01,53.09,53.0,53.09,165000.0,43.1367,43.2018,43.1285,43.2018,165000.0
2014-04-03 13:30:00,53.1,53.14,53.05,53.09,340400.0,43.2099,43.2424,43.1692,43.2018,340400.0
2014-04-03 14:00:00,53.08,53.09,52.99,53.0,514900.0,43.1936,43.2018,43.1204,43.1285,514900.0
2014-04-03 14:30:00,53.0,53.05,52.9,53.05,585400.0,43.1285,43.1692,43.0471,43.1692,585400.0
2014-04-03 15:00:00,53.05,53.11,53.02,53.09,345400.0,43.1692,43.218,43.1448,43.2018,345400.0
2014-04-03 15:30:00,53.1,53.16,53.09,53.1,2456200.0,43.2099,43.2587,43.2018,43.2099,2456200.0
2014-04-04 09:30:00,53.4,53.47,53.16,53.28,1029000.0,43.454,43.511,43.2587,43.3564,1029000.0
2014-04-04 10:00:00,53.28,53.42,53.26,53.42,575900.0,43.3564,43.4703,43.3401,43.4703,575900.0
2014-04-04 10:30:00,53.42,53.49,53.36,53.4,450400.0,43.4703,43.5273,43.4215,43.454,450400.0
2014-04-04 11:00:00,53.4,53.4,53.13,53.16,681700.0,43.454,43.454,43.2343,43.2587,681700.0
2014-04-04 11:30:00,53.16,53.23,52.96,53.07,602900.0,43.2587,43.3157,43.096,43.1855,602900.0
2014-04-04 12:00:00,53.07,53.08,52.86,52.94,592700.0,43.1855,43.1936,43.0146,43.0797,592700.0
2014-04-04 12:30:00,52.93,52.96,52.71,52.77,1526600.0,43.0716,43.096,42.8925,42.9414,1526600.0
2014-04-04 13:00:00,52.76,52.83,52.7,52.75,878100.0,42.9332,42.9902,42.8844,42.9251,878100.0
2014-04-04 13:30:00,52.74,52.78,52.69,52.71,821000.0,42.9169,42.9495,42.8763,42.8925,821000.0
2014-04-04 14:00:00,52.71,52.75,52.61,52.61,1067300.0,42.8925,42.9251,42.8112,42.8112,1067300.0
2014-04-04 14:30:00,52.61,52.63,52.41,52.55,958300.0,42.8112,42.8274,42.6484,42.7623,958300.0
2014-04-04 15:00:00,52.55,52.62,52.45,52.59,837700.0,42.7623,42.8193,42.681,42.7949,837700.0
2014-04-04 15:30:00,52.59,52.59,52.49,52.52,2446100.0,42.7949,42.7949,42.7135,42.7379,2446100.0
2014-04-07 09:30:00,52.4,52.57,52.14,52.42,1450300.0,42.6403,42.7786,42.4287,42.6565,1450300.0
2014-04-07 10:00:00,52.43,52.43,52.25,52.26,703200.0,42.6647,42.6647,42.5182,42.5263,703200.0
2014-04-07 10:30:00,52.25,52.33,52.07,52.09,588600.0,42.5182,42.5833,42.3717,42.388,588600.0
2014-04-07 11:00:00,52.1,52.18,51.98,52.0,1557800.0,42.3961,42.4612,42.2985,42.3148,1557800.0
2014-04-07 11:30:00,52.0,52.07,51.86,51.86,685600.0,42.3148,42.3717,42.2008,42.2008,685600.0
2014-04-07 12:00:00,51.86,51.86,51.71,51.79,1110400.0,42.2008,42.2008,42.0788,42.1439,1110400.0
2014-04-07 12:30:00,51.78,51.9,51.76,51.89,542200.0,42.1357,42.2334,42.1195,42.2253,542200.0
2014-04-07 13:00:00,51.88,51.9,51.69,51.76,336400.0,42.2171,42.2334,42.0625,42.1195,336400.0
2014-04-07 13:30:00,51.76,51.78,51.69,51.77,604200.0,42.1195,42.1357,42.0625,42.1276,604200.0
2014-04-07 14:00:00,51.76,51.81,51.69,51.72,593000.0,42.1195,42.1602,42.0625,42.0869,593000.0
2014-04-07 14:30:00,51.72,51.94,51.68,51.91,1072300.0,42.0869,42.2659,42.0544,42.2415,1072300.0
2014-04-07 15:00:00,51.91,51.99,51.84,51.99,716700.0,42.2415,42.3066,42.1846,42.3066,716700.0
2014-04-07 15:30:00,51.98,51.99,51.76,51.78,1801000.0,42.2985,42.3066,42.1195,42.1357,1801000.0
2014-04-08 09:30:00,51.71,51.9,51.6,51.71,1225100.0,42.0788,42.2334,41.9893,42.0788,1225100.0
2014-04-08 10:00:00,51.72,51.85,51.46,51.46,1389300.0,42.0869,42.1927,41.8753,41.8753,1389300.0
2014-04-08 10:30:00,51.47,51.75,51.46,51.7,844900.0,41.8835,42.1113,41.8753,42.0706,844900.0
2014-04-08 11:00:00,51.7,51.9,51.7,51.84,678800.0,42.0706,42.2334,42.0706,42.1846,678800.0
2014-04-08 11:30:00,51.85,51.89,51.74,51.84,451100.0,42.1927,42.2253,42.1032,42.1846,451100.0
2014-04-08 12:00:00,51.83,51.91,51.79,51.9,455400.0,42.1764,42.2415,42.1439,42.2334,455400.0
2014-04-08 12:30:00,51.91,51.91,51.8,51.81,313200.0,42.2415,42.2415,42.152,42.1602,313200.0
2014-04-08 13:00:00,51.81,51.97,51.79,51.94,257400.0,42.1602,42.2904,42.1439,42.2659,257400.0
2014-04-08 13:30:00,51.94,51.95,51.85,51.92,701800.0,42.2659,42.2741,42.1927,42.2497,701800.0
2014-04-08 14:00:00,51.91,51.92,51.75,51.77,391000.0,42.2415,42.2497,42.1113,42.1276,391000.0
2014-04-08 14:30:00,51.77,51.84,51.73,51.78,347900.0,42.1276,42.1846,42.0951,42.1357,347900.0
2014-04-08 15:00:00,51.78,51.84,51.73,51.82,569400.0,42.1357,42.1846,42.0951,42.1683,569400.0
2014-04-08 15:30:00,51.82,51.88,51.78,51.81,1342800.0,42.1683,42.2171,42.1357,42.1602,1342800.0
2014-04-09 09:30:00,52.07,52.14,51.85,51.99,1155100.0,42.3717,42.4287,42.1927,42.3066,1155100.0
2014-04-09 10:00:00,51.99,52.08,51.92,52.03,1015300.0,42.3066,42.3799,42.2497,42.3392,1015300.0
2014-04-09 10:30:00,52.03,52.11,51.93,51.94,1188000.0,42.3392,42.4043,42.2578,42.2659,1188000.0
2014-04-09 11:00:00,51.93,51.97,51.87,51.92,805000.0,42.2578,42.2904,42.209,42.2497,805000.0
2014-04-09 11:30:00,51.91,52.05,51.9,52.03,643900.0,42.2415,42.3555,42.2334,42.3392,643900.0
2014-04-09 12:00:00,52.03,52.19,52.01,52.17,272300.0,42.3392,42.4694,42.3229,42.4531,272300.0
2014-04-09 12:30:00,52.18,52.19,52.08,52.1,262700.0,42.4612,42.4694,42.3799,42.3961,262700.0
2014-04-09 13:00:00,52.1,52.14,52.1,52.13,144600.0,42.3961,42.4287,42.3961,42.4206,144600.0
2014-04-09 13:30:00,52.13,52.16,52.1,52.11,459100.0,42.4206,42.445,42.3961,42.4043,459100.0
2014-04-09 14:00:00,52.12,52.43,52.12,52.39,1174400.0,42.4124,42.6647,42.4124,42.6321,1174400.0
2014-04-09 14:30:00,52.38,52.43,52.31,52.34,495600.0,42.624,42.6647,42.567,42.5914,495600.0
2014-04-09 15:00:00,52.33,52.45,52.31,52.4,620600.0,42.5833,42.681,42.567,42.6403,620600.0
2014-04-09 15:30:00,52.4,52.49,52.39,52.47,1230400.0,42.6403,42.7135,42.6321,42.6972,1230400.0
2014-04-10 09:30:00,52.37,52.49,52.33,52.42,883900.0,42.6159,42.7135,42.5833,42.6565,883900.0
2014-04-10 10:00:00,52.42,52.57,52.36,52.53,422400.0,42.6565,42.7786,42.6077,42.7461,422400.0
2014-04-10 10:30:00,52.54,52.54,52.23,52.23,273400.0,42.7542,42.7542,42.5019,42.5019,273400.0
2014-04-10 11:00:00,52.22,52.22,52.05,52.06,620200.0,42.4938,42.4938,42.3555,42.3636,620200.0
2014-04-10 11:30:00,52.06,52.21,52.05,52.08,416000.0,42.3636,42.4857,42.3555,42.3799,416000.0
2014-04-10 12:00:00,52.08,52.11,51.87,51.93,782000.0,42.3799,42.4043,42.209,42.2578,782000.0
2014-04-10 12:30:00,51.92,51.96,51.77,51.78,1151100.0,42.2497,42.2822,42.1276,42.1357,1151100.0
2014-04-10 13:00:00,51.78,51.88,51.62,51.7,920000.0,42.1357,42.2171,42.0055,42.0706,920000.0
2014-04-10 13:30:00,51.7,51.88,51.68,51.87,726700.0,42.0706,42.2171,42.0544,42.209,726700.0
2014-04-10 14:00:00,51.87,51.91,51.79,51.79,573400.0,42.209,42.2415,42.1439,42.1439,573400.0
2014-04-10 14:30:00,51.79,51.79,51.63,51.67,983000.0,42.1439,42.1439,42.0137,42.0462,983000.0
2014-04-10 15:00:00,51.66,51.67,51.42,51.48,1367100.0,42.0381,42.0462,41.8428,41.8916,1367100.0
2014-04-10 15:30:00,51.47,51.62,51.43,51.43,1743200.0,41.8835,42.0055,41.8509,41.8509,1743200.0
2014-04-11 09:30:00,51.26,51.41,51.11,51.36,1583700.0,41.7126,41.8347,41.5905,41.794,1583700.0
2014-04-11 10:00:00,51.35,51.37,51.04,51.17,857300.0,41.7858,41.8021,41.5336,41.6394,857300.0
2014-04-11 10:30:00,51.16,51.46,51.13,51.39,1031300.0,41.6312,41.8753,41.6068,41.8184,1031300.0
2014-04-11 11:00:00,51.4,51.48,51.31,51.35,1092900.0,41.8265,41.8916,41.7533,41.7858,1092900.0
2014-04-11 11:30:00,51.35,51.36,51.2,51.26,474400.0,41.7858,41.794,41.6638,41.7126,474400.0
2014-04-11 12:00:00,51.25,51.32,51.17,51.2,324500.0,41.7045,41.7614,41.6394,41.6638,324500.0
2014-04-11 12:30:00,51.2,51.29,51.17,51.22,451900.0,41.6638,41.737,41.6394,41.68,451900.0
2014-04-11 13:00:00,51.22,51.23,51.04,51.08,376600.0,41.68,41.6882,41.5336,41.5661,376600.0
2014-04-11 13:30:00,51.07,51.22,51.04,51.09,314200.0,41.558,41.68,41.5336,41.5743,314200.0
2014-04-11 14:00:00,51.09,51.16,50.98,51.01,492300.0,41.5743,41.6312,41.4847,41.5092,492300.0
2014-04-11 14:30:00,51.01,51.04,50.89,51.0,692200.0,41.5092,41.5336,41.4115,41.501,692200.0
2014-04-11 15:00:00,51.0,51.2,50.92,51.11,939100.0,41.501,41.6638,41.4359,41.5905,939100.0
2014-04-11 15:30:00,51.12,51.14,50.92,50.92,1810700.0,41.5987,41.6149,41.4359,41.4359,1810700.0
2014-04-14 09:30:00,51.24,51.38,51.11,51.14,1122900.0,41.6963,41.8102,41.5905,41.6149,1122900.0
2014-04-14 10:00:00,51.14,51.26,51.09,51.14,577100.0,41.6149,41.7126,41.5743,41.6149,577100.0
2014-04-14 10:30:00,51.14,51.47,51.13,51.44,428300.0,41.6149,41.8835,41.6068,41.8591,428300.0
2014-04-14 11:00:00,51.44,51.44,51.2,51.22,256000.0,41.8591,41.8591,41.6638,41.68,256000.0
2014-04-14 11:30:00,51.23,51.33,51.21,51.23,248100.0,41.6882,41.7696,41.6719,41.6882,248100.0
2014-04-14 12:00:00,51.22,51.29,51.2,51.26,141800.0,41.68,41.737,41.6638,41.7126,141800.0
2014-04-14 12:30:00,51.27,51.34,51.25,51.26,194800.0,41.7207,41.7777,41.7045,41.7126,194800.0
2014-04-14 13:00:00,51.27,51.27,51.16,51.19,196300.0,41.7207,41.7207,41.6312,41.6556,196300.0
2014-04-14 13:30:00,51.19,51.27,51.16,51.17,214200.0,41.6556,41.7207,41.6312,41.6394,214200.0
2014-04-14 14:00:00,51.16,51.24,51.07,51.08,288800.0,41.6312,41.6963,41.558,41.5661,288800.0
2014-04-14 14:30:00,51.07,51.13,51.03,51.03,246100.0,41.558,41.6068,41.5254,41.5254,246100.0
2014-04-14 15:00:00,51.03,51.04,50.78,50.95,811700.0,41.5254,41.5336,41.322,41.4603,811700.0
2014-04-14 15:30:00,50.96,51.24,50.96,51.22,1590200.0,41.4685,41.6963,41.4685,41.68,1590200.0
2014-04-15 09:30:00,51.28,51.58,51.2,51.56,1421100.0,41.7289,41.973,41.6638,41.9567,1421100.0
2014-04-15 10:00:00,51.55,51.62,51.15,51.2,782900.0,41.9486,42.0055,41.6231,41.6638,782900.0
2014-04-15 10:30:00,51.19,51.29,51.05,51.1,1101100.0,41.6556,41.737,41.5417,41.5824,1101100.0
2014-04-15 11:00:00,51.1,51.14,50.96,51.07,964500.0,41.5824,41.6149,41.4685,41.558,964500.0
2014-04-15 11:30:00,51.08,51.19,50.89,50.96,684300.0,41.5661,41.6556,41.4115,41.4685,684300.0
2014-04-15 12:00:00,50.97,50.97,50.81,50.94,699800.0,41.4766,41.4766,41.3464,41.4522,699800.0
2014-04-15 12:30:00,50.94,50.95,50.77,50.8,498300.0,41.4522,41.4603,41.3139,41.3383,498300.0
2014-04-15 13:00:00,50.8,50.92,50.74,50.91,695000.0,41.3383,41.4359,41.2895,41.4278,695000.0
2014-04-15 13:30:00,50.92,51.19,50.88,51.17,1084300.0,41.4359,41.6556,41.4034,41.6394,1084300.0
2014-04-15 14:00:00,51.19,51.27,51.14,51.21,584600.0,41.6556,41.7207,41.6149,41.6719,584600.0
2014-04-15 14:30:00,51.2,51.46,51.2,51.36,945200.0,41.6638,41.8753,41.6638,41.794,945200.0
2014-04-15 15:00:00,51.37,51.59,51.34,51.54,1351500.0,41.8021,41.9811,41.7777,41.9404,1351500.0
2014-04-15 15:30:00,51.54,51.56,51.42,51.54,1403300.0,41.9404,41.9567,41.8428,41.9404,1403300.0
2014-04-16 09:30:00,51.71,52.04,51.71,51.83,1226600.0,42.0788,42.3473,42.0788,42.1764,1226600.0
2014-04-16 10:00:00,51.83,51.95,51.75,51.88,565600.0,42.1764,42.2741,42.1113,42.2171,565600.0
2014-04-16 10:30:00,51.89,51.91,51.71,51.76,556500.0,42.2253,42.2415,42.0788,42.1195,556500.0
2014-04-16 11:00:00,51.76,51.94,51.72,51.92,1008900.0,42.1195,42.2659,42.0869,42.2497,1008900.0
2014-04-16 11:30:00,51.93,52.07,51.92,52.07,706000.0,42.2578,42.3717,42.2497,42.3717,706000.0
2014-04-16 12:00:00,52.07,52.23,52.06,52.19,281700.0,42.3717,42.5019,42.3636,42.4694,281700.0
2014-04-16 12:30:00,52.2,52.22,52.04,52.04,321100.0,42.4775,42.4938,42.3473,42.3473,321100.0
2014-04-16 13:00:00,52.03,52.18,51.96,52.14,644600.0,42.3392,42.4612,42.2822,42.4287,644600.0
2014-04-16 13:30:00,52.13,52.2,52.04,52.18,317700.0,42.4206,42.4775,42.3473,42.4612,317700.0
2014-04-16 14:00:00,52.21,52.21,52.08,52.12,325500.0,42.4857,42.4857,42.3799,42.4124,325500.0
2014-04-16 14:30:00,52.13,52.28,52.12,52.27,386200.0,42.4206,42.5426,42.4124,42.5345,386200.0
2014-04-16 15:00:00,52.28,52.29,52.22,52.26,491800.0,42.5426,42.5508,42.4938,42.5263,491800.0
2014-04-16 15:30:00,52.26,52.35,52.22,52.34,1927000.0,42.5263,42.5996,42.4938,42.5914,1927000.0
2014-04-17 09:30:00,52.45,52.55,52.36,52.51,1963100.0,42.681,42.7623,42.6077,42.7298,1963100.0
2014-04-17 10:00:00,52.52,52.72,52.43,52.72,1601200.0,42.7379,42.9007,42.6647,42.9007,1601200.0
2014-04-17 10:30:00,52.73,52.76,52.64,52.71,810100.0,42.9088,42.9332,42.8356,42.8925,810100.0
2014-04-17 11:00:00,52.71,52.73,52.56,52.66,614600.0,42.8925,42.9088,42.7705,42.8518,614600.0
2014-04-17 11:30:00,52.66,52.68,52.58,52.63,437200.0,42.8518,42.8681,42.7867,42.8274,437200.0
2014-04-17 12:00:00,52.63,52.69,52.58,52.67,375200.0,42.8274,42.8763,42.7867,42.86,375200.0
2014-04-17 12:30:00,52.68,52.73,52.63,52.7,468800.0,42.8681,42.9088,42.8274,42.8844,468800.0
2014-04-17 13:00:00,52.7,52.8,52.7,52.76,403100.0,42.8844,42.9658,42.8844,42.9332,403100.0
2014-04-17 13:30:00,52.76,52.84,52.76,52.82,511400.0,42.9332,42.9983,42.9332,42.982,511400.0
2014-04-17 14:00:00,52.82,52.87,52.78,52.86,347900.0,42.982,43.0227,42.9495,43.0146,347900.0
2014-04-17 14:30:00,52.86,52.88,52.79,52.82,424600.0,43.0146,43.0309,42.9576,42.982,424600.0
2014-04-17 15:00:00,52.82,52.9,52.8,52.86,516800.0,42.982,43.0471,42.9658,43.0146,516800.0
2014-04-17 15:30:00,52.85,52.86,52.73,52.74,2307100.0,43.0065,43.0146,42.9088,42.9169,2307100.0
2014-04-21 09:30:00,52.84,52.95,52.72,52.83,1044600.0,42.9983,43.0878,42.9007,42.9902,1044600.0
2014-04-21 10:00:00,52.83,52.89,52.7,52.72,1130100.0,42.9902,43.039,42.8844,42.9007,1130100.0
2014-04-21 10:30:00,52.71,52.71,52.57,52.69,1034500.0,42.8925,42.8925,42.7786,42.8763,1034500.0
2014-04-21 11:00:00,52.69,52.86,52.67,52.83,352500.0,42.8763,43.0146,42.86,42.9902,352500.0
2014-04-21 11:30:00,52.84,52.86,52.8,52.84,435400.0,42.9983,43.0146,42.9658,42.9983,435400.0
2014-04-21 12:00:00,52.85,52.89,52.82,52.84,298500.0,43.0065,43.039,42.982,42.9983,298500.0
2014-04-21 12:30:00,52.84,52.87,52.81,52.83,291500.0,42.9983,43.0227,42.9739,42.9902,291500.0
2014-04-21 13:00:00,52.83,52.85,52.8,52.82,468100.0,42.9902,43.0065,42.9658,42.982,468100.0
2014-04-21 13:30:00,52.82,52.87,52.8,52.86,457400.0,42.982,43.0227,42.9658,43.0146,457400.0
2014-04-21 14:00:00,52.87,52.91,52.85,52.91,310800.0,43.0227,43.0553,43.0065,43.0553,310800.0
2014-04-21 14:30:00,52.9,52.95,52.9,52.94,507600.0,43.0471,43.0878,43.0471,43.0797,507600.0
2014-04-21 15:00:00,52.94,52.95,52.82,52.84,1285000.0,43.0797,43.0878,42.982,42.9983,1285000.0
2014-04-21 15:30:00,52.84,52.91,52.83,52.9,1675600.0,42.9983,43.0553,42.9902,43.0471,1675600.0
2014-04-22 09:30:00,53.06,53.11,52.97,53.1,1180500.0,43.1773,43.218,43.1041,43.2099,1180500.0
2014-04-22 10:00:00,53.11,53.14,53.05,53.05,849500.0,43.218,43.2424,43.1692,43.1692,849500.0
2014-04-22 10:30:00,53.05,53.15,53.05,53.14,469700.0,43.1692,43.2506,43.1692,43.2424,469700.0
2014-04-22 11:00:00,53.14,53.18,53.12,53.16,540000.0,43.2424,43.275,43.2262,43.2587,540000.0
2014-04-22 11:30:00,53.16,53.2,53.13,53.17,813800.0,43.2587,43.2913,43.2343,43.2669,813800.0
2014-04-22 12:00:00,53.17,53.23,53.15,53.2,469600.0,43.2669,43.3157,43.2506,43.2913,469600.0
2014-04-22 12:30:00,53.21,53.23,53.19,53.23,637600.0,43.2994,43.3157,43.2831,43.3157,637600.0
2014-04-22 13:00:00,53.23,53.24,53.19,53.2,726200.0,43.3157,43.3238,43.2831,43.2913,726200.0
2014-04-22 13:30:00,53.2,53.23,53.14,53.16,481500.0,43.2913,43.3157,43.2424,43.2587,481500.0
2014-04-22 14:00:00,53.15,53.17,53.13,53.16,590900.0,43.2506,43.2669,43.2343,43.2587,590900.0
2014-04-22 14:30:00,53.16,53.18,53.12,53.12,771200.0,43.2587,43.275,43.2262,43.2262,771200.0
2014-04-22 15:00:00,53.11,53.13,53.0,53.01,614700.0,43.218,43.2343,43.1285,43.1367,614700.0
2014-04-22 15:30:00,53.0,53.03,52.91,52.92,1837400.0,43.1285,43.1529,43.0553,43.0634,1837400.0
2014-04-23 09:30:00,52.95,53.13,52.91,53.09,959400.0,43.0878,43.2343,43.0553,43.2018,959400.0
2014-04-23 10:00:00,53.09,53.18,52.99,53.15,735600.0,43.2018,43.275,43.1204,43.2506,735600.0
2014-04-23 10:30:00,53.16,53.22,53.13,53.16,630300.0,43.2587,43.3075,43.2343,43.2587,630300.0
2014-04-23 11:00:00,53.16,53.18,53.09,53.17,241000.0,43.2587,43.275,43.2018,43.2669,241000.0
2014-04-23 11:30:00,53.17,53.22,53.16,53.2,272700.0,43.2669,43.3075,43.2587,43.2913,272700.0
2014-04-23 12:00:00,53.2,53.22,53.15,53.19,228200.0,43.2913,43.3075,43.2506,43.2831,228200.0
2014-04-23 12:30:00,53.18,53.24,53.17,53.2,403400.0,43.275,43.3238,43.2669,43.2913,403400.0
2014-04-23 13:00:00,53.2,53.22,53.18,53.2,376100.0,43.2913,43.3075,43.275,43.2913,376100.0
2014-04-23 13:30:00,53.2,53.22,53.16,53.19,258300.0,43.2913,43.3075,43.2587,43.2831,258300.0
2014-04-23 14:00:00,53.19,53.2,53.14,53.16,801300.0,43.2831,43.2913,43.2424,43.2587,801300.0
2014-04-23 14:30:00,53.16,53.18,53.12,53.18,644600.0,43.2587,43.275,43.2262,43.275,644600.0
2014-04-23 15:00:00,53.17,53.2,53.14,53.14,662600.0,43.2669,43.2913,43.2424,43.2424,662600.0
2014-04-23 15:30:00,53.15,53.17,53.11,53.12,1798800.0,43.2506,43.2669,43.218,43.2262,1798800.0
2014-04-24 09:30:00,53.24,53.39,52.79,52.96,1884000.0,43.3238,43.4459,42.9576,43.096,1884000.0
2014-04-24 10:00:00,52.95,53.06,52.82,53.06,1601300.0,43.0878,43.1773,42.982,43.1773,1601300.0
2014-04-24 10:30:00,53.06,53.11,53.01,53.02,447600.0,43.1773,43.218,43.1367,43.1448,447600.0
2014-04-24 11:00:00,53.03,53.23,53.0,53.19,1782000.0,43.1529,43.3157,43.1285,43.2831,1782000.0
2014-04-24 11:30:00,53.19,53.24,53.1,53.13,887800.0,43.2831,43.3238,43.2099,43.2343,887800.0
2014-04-24 12:00:00,53.14,53.19,53.09,53.1,264200.0,43.2424,43.2831,43.2018,43.2099,264200.0
2014-04-24 12:30:00,53.1,53.14,53.07,53.14,100400.0,43.2099,43.2424,43.1855,43.2424,100400.0
2014-04-24 13:00:00,53.15,53.16,53.12,53.13,444600.0,43.2506,43.2587,43.2262,43.2343,444600.0
2014-04-24 13:30:00,53.12,53.13,52.95,52.97,345800.0,43.2262,43.2343,43.0878,43.1041,345800.0
2014-04-24 14:00:00,52.98,53.05,52.95,52.97,259300.0,43.1122,43.1692,43.0878,43.1041,259300.0
2014-04-24 14:30:00,52.97,53.05,52.95,52.98,513500.0,43.1041,43.1692,43.0878,43.1122,513500.0
2014-04-24 15:00:00,52.98,53.06,52.98,53.02,915700.0,43.1122,43.1773,43.1122,43.1448,915700.0
2014-04-24 15:30:00,53.03,53.05,52.98,53.01,1536200.0,43.1529,43.1692,43.1122,43.1367,1536200.0
2014-04-25 09:30:00,52.79,52.95,52.69,52.7,1305900.0,42.9576,43.0878,42.8763,42.8844,1305900.0
2014-04-25 10:00:00,52.69,52.8,52.64,52.7,557000.0,42.8763,42.9658,42.8356,42.8844,557000.0
2014-04-25 10:30:00,52.69,52.69,52.51,52.52,432500.0,42.8763,42.8763,42.7298,42.7379,432500.0
2014-04-25 11:00:00,52.52,52.58,52.41,52.57,508700.0,42.7379,42.7867,42.6484,42.7786,508700.0
2014-04-25 11:30:00,52.58,52.63,52.51,52.57,287600.0,42.7867,42.8274,42.7298,42.7786,287600.0
2014-04-25 12:00:00,52.57,52.61,52.53,52.58,252900.0,42.7786,42.8112,42.7461,42.7867,252900.0
2014-04-25 12:30:00,52.57,52.58,52.53,52.55,231900.0,42.7786,42.7867,42.7461,42.7623,231900.0
2014-04-25 13:00:00,52.55,52.55,52.46,52.49,347200.0,42.7623,42.7623,42.6891,42.7135,347200.0
2014-04-25 13:30:00,52.49,52.52,52.42,52.48,286600.0,42.7135,42.7379,42.6565,42.7054,286600.0
2014-04-25 14:00:00,52.47,52.48,52.38,52.43,249300.0,42.6972,42.7054,42.624,42.6647,249300.0
2014-04-25 14:30:00,52.42,52.48,52.38,52.44,590500.0,42.6565,42.7054,42.624,42.6728,590500.0
2014-04-25 15:00:00,52.43,52.52,52.4,52.52,485700.0,42.6647,42.7379,42.6403,42.7379,485700.0
2014-04-25 15:30:00,52.51,52.57,52.46,52.5,1070400.0,42.7298,42.7786,42.6891,42.7216,1070400.0
2014-04-28 09:30:00,52.72,52.89,52.48,52.62,1899700.0,42.9007,43.039,42.7054,42.8193,1899700.0
2014-04-28 10:00:00,52.63,52.84,52.61,52.77,1172100.0,42.8274,42.9983,42.8112,42.9414,1172100.0
2014-04-28 10:30:00,52.77,52.84,52.62,52.62,552600.0,42.9414,42.9983,42.8193,42.8193,552600.0
2014-04-28 11:00:00,52.62,52.68,52.48,52.49,264200.0,42.8193,42.8681,42.7054,42.7135,264200.0
2014-04-28 11:30:00,52.49,52.56,52.38,52.39,342300.0,42.7135,42.7705,42.624,42.6321,342300.0
2014-04-28 12:00:00,52.38,52.47,52.33,52.41,1062200.0,42.624,42.6972,42.5833,42.6484,1062200.0
2014-04-28 12:30:00,52.41,52.43,52.34,52.35,628800.0,42.6484,42.6647,42.5914,42.5996,628800.0
2014-04-28 13:00:00,52.34,52.34,52.07,52.14,663700.0,42.5914,42.5914,42.3717,42.4287,663700.0
2014-04-28 13:30:00,52.14,52.16,52.01,52.1,670600.0,42.4287,42.445,42.3229,42.3961,670600.0
2014-04-28 14:00:00,52.1,52.26,52.02,52.24,882400.0,42.3961,42.5263,42.331,42.5101,882400.0
2014-04-28 14:30:00,52.24,52.35,52.2,52.25,562400.0,42.5101,42.5996,42.4775,42.5182,562400.0
2014-04-28 15:00:00,52.25,52.61,52.25,52.57,1229000.0,42.5182,42.8112,42.5182,42.7786,1229000.0
2014-04-28 15:30:00,52.57,52.66,52.52,52.53,1959400.0,42.7786,42.8518,42.7379,42.7461,1959400.0
2014-04-29 09:30:00,52.7,52.74,52.5,52.67,1947500.0,42.8844,42.9169,42.7216,42.86,1947500.0
2014-04-29 10:00:00,52.67,52.72,52.31,52.35,1718600.0,42.86,42.9007,42.567,42.5996,1718600.0
2014-04-29 10:30:00,52.34,52.54,52.34,52.5,777000.0,42.5914,42.7542,42.5914,42.7216,777000.0
2014-04-29 11:00:00,52.5,52.58,52.45,52.58,413700.0,42.7216,42.7867,42.681,42.7867,413700.0
2014-04-29 11:30:00,52.59,52.63,52.56,52.61,762700.0,42.7949,42.8274,42.7705,42.8112,762700.0
2014-04-29 12:00:00,52.62,52.67,52.59,52.64,417400.0,42.8193,42.86,42.7949,42.8356,417400.0
2014-04-29 12:30:00,52.64,52.7,52.63,52.69,385100.0,42.8356,42.8844,42.8274,42.8763,385100.0
2014-04-29 13:00:00,52.69,52.7,52.61,52.64,268500.0,42.8763,42.8844,42.8112,42.8356,268500.0
2014-04-29 13:30:00,52.65,52.72,52.61,52.7,202300.0,42.8437,42.9007,42.8112,42.8844,202300.0
2014-04-29 14:00:00,52.7,52.72,52.66,52.67,167900.0,42.8844,42.9007,42.8518,42.86,167900.0
2014-04-29 14:30:00,52.66,52.7,52.66,52.69,371600.0,42.8518,42.8844,42.8518,42.8763,371600.0
2014-04-29 15:00:00,52.68,52.73,52.68,52.72,505900.0,42.8681,42.9088,42.8681,42.9007,505900.0
2014-04-29 15:30:00,52.72,52.72,52.65,52.67,1069200.0,42.9007,42.9007,42.8437,42.86,1069200.0
2014-04-30 09:30:00,52.69,52.74,52.58,52.66,1885100.0,42.8763,42.9169,42.7867,42.8518,1885100.0
2014-04-30 10:00:00,52.65,52.86,52.61,52.84,1129700.0,42.8437,43.0146,42.8112,42.9983,1129700.0
2014-04-30 10:30:00,52.84,52.96,52.78,52.88,1234500.0,42.9983,43.096,42.9495,43.0309,1234500.0
2014-04-30 11:00:00,52.89,52.9,52.76,52.82,772800.0,43.039,43.0471,42.9332,42.982,772800.0
2014-04-30 11:30:00,52.82,52.91,52.82,52.88,1046100.0,42.982,43.0553,42.982,43.0309,1046100.0
2014-04-30 12:00:00,52.89,52.93,52.86,52.92,367800.0,43.039,43.0716,43.0146,43.0634,367800.0
2014-04-30 12:30:00,52.92,52.98,52.89,52.97,803600.0,43.0634,43.1122,43.039,43.1041,803600.0
2014-04-30 13:00:00,52.97,52.98,52.93,52.96,469800.0,43.1041,43.1122,43.0716,43.096,469800.0
2014-04-30 13:30:00,52.96,52.98,52.93,52.95,607900.0,43.096,43.1122,43.0716,43.0878,607900.0
2014-04-30 14:00:00,52.94,53.06,52.86,52.99,1721400.0,43.0797,43.1773,43.0146,43.1204,1721400.0
2014-04-30 14:30:00,53.0,53.1,52.98,53.04,817900.0,43.1285,43.2099,43.1122,43.1611,817900.0
2014-04-30 15:00:00,53.04,53.06,52.88,53.0,463700.0,43.1611,43.1773,43.0309,43.1285,463700.0
2014-04-30 15:30:00,53.01,53.05,52.91,53.04,1462800.0,43.1367,43.1692,43.0553,43.1611,1462800.0
2014-05-01 09:30:00,52.98,53.04,52.77,52.78,1076100.0,43.1122,43.1611,42.9414,42.9495,1076100.0
2014-05-01 10:00:00,52.8,52.9,52.71,52.87,1287000.0,42.9658,43.0471,42.8925,43.0227,1287000.0
2014-05-01 10:30:00,52.87,53.09,52.87,53.04,854300.0,43.0227,43.2018,43.0227,43.1611,854300.0
2014-05-01 11:00:00,53.05,53.07,52.98,53.05,1181500.0,43.1692,43.1855,43.1122,43.1692,1181500.0
2014-05-01 11:30:00,53.05,53.16,53.04,53.08,718400.0,43.1692,43.2587,43.1611,43.1936,718400.0
2014-05-01 12:00:00,53.08,53.11,53.02,53.09,212500.0,43.1936,43.218,43.1448,43.2018,212500.0
2014-05-01 12:30:00,53.1,53.1,53.01,53.01,338300.0,43.2099,43.2099,43.1367,43.1367,338300.0
2014-05-01 13:00:00,53.03,53.03,52.95,52.95,721000.0,43.1529,43.1529,43.0878,43.0878,721000.0
2014-05-01 13:30:00,52.95,52.97,52.79,52.82,1040000.0,43.0878,43.1041,42.9576,42.982,1040000.0
2014-05-01 14:00:00,52.82,52.95,52.82,52.93,274400.0,42.982,43.0878,42.982,43.0716,274400.0
2014-05-01 14:30:00,52.93,52.95,52.79,52.86,640100.0,43.0716,43.0878,42.9576,43.0146,640100.0
2014-05-01 15:00:00,52.85,52.9,52.8,52.85,682700.0,43.0065,43.0471,42.9658,43.0065,682700.0
2014-05-01 15:30:00,52.84,52.89,52.81,52.89,890100.0,42.9983,43.039,42.9739,43.039,890100.0
2014-05-02 09:30:00,52.9,53.03,52.82,52.99,1300700.0,43.0471,43.1529,42.982,43.1204,1300700.0
2014-05-02 10:00:00,52.99,53.14,52.94,53.08,899700.0,43.1204,43.2424,43.0797,43.1936,899700.0
2014-05-02 10:30:00,53.08,53.17,52.82,52.91,1308200.0,43.1936,43.2669,42.982,43.0553,1308200.0
2014-05-02 11:00:00,52.91,52.99,52.87,52.88,665400.0,43.0553,43.1204,43.0227,43.0309,665400.0
2014-05-02 11:30:00,52.88,53.01,52.88,53.0,321500.0,43.0309,43.1367,43.0309,43.1285,321500.0
2014-05-02 12:00:00,53.0,53.01,52.94,52.98,321700.0,43.1285,43.1367,43.0797,43.1122,321700.0
2014-05-02 12:30:00,52.98,53.02,52.95,53.01,656300.0,43.1122,43.1448,43.0878,43.1367,656300.0
2014-05-02 13:00:00,53.02,53.04,52.89,52.9,311000.0,43.1448,43.1611,43.039,43.0471,311000.0
2014-05-02 13:30:00,52.89,52.96,52.87,52.9,369600.0,43.039,43.096,43.0227,43.0471,369600.0
2014-05-02 14:00:00,52.9,52.93,52.83,52.89,432700.0,43.0471,43.0716,42.9902,43.039,432700.0
2014-05-02 14:30:00,52.89,52.95,52.87,52.87,207500.0,43.039,43.0878,43.0227,43.0227,207500.0
2014-05-02 15:00:00,52.87,52.93,52.85,52.85,327100.0,43.0227,43.0716,43.0065,43.0065,327100.0
2014-05-02 15:30:00,52.85,52.89,52.81,52.83,1066300.0,43.0065,43.039,42.9739,42.9902,1066300.0
2014-05-05 09:30:00,52.67,52.68,52.4,52.6,1109000.0,42.86,42.8681,42.6403,42.803,1109000.0
2014-05-05 10:00:00,52.61,52.77,52.56,52.64,545100.0,42.8112,42.9414,42.7705,42.8356,545100.0
2014-05-05 10:30:00,52.65,52.86,52.65,52.8,376800.0,42.8437,43.0146,42.8437,42.9658,376800.0
2014-05-05 11:00:00,52.8,52.84,52.75,52.79,270800.0,42.9658,42.9983,42.9251,42.9576,270800.0
2014-05-05 11:30:00,52.79,52.9,52.79,52.85,234200.0,42.9576,43.0471,42.9576,43.0065,234200.0
2014-05-05 12:00:00,52.86,52.88,52.8,52.85,126700.0,43.0146,43.0309,42.9658,43.0065,126700.0
2014-05-05 12:30:00,52.84,52.86,52.79,52.79,108200.0,42.9983,43.0146,42.9576,42.9576,108200.0
2014-05-05 13:00:00,52.8,52.8,52.74,52.76,342700.0,42.9658,42.9658,42.9169,42.9332,342700.0
2014-05-05 13:30:00,52.76,52.85,52.76,52.83,355200.0,42.9332,43.0065,42.9332,42.9902,355200.0
2014-05-05 14:00:00,52.83,52.92,52.83,52.91,84500.0,42.9902,43.0634,42.9902,43.0553,84500.0
2014-05-05 14:30:00,52.9,53.0,52.89,52.94,181400.0,43.0471,43.1285,43.039,43.0797,181400.0
2014-05-05 15:00:00,52.95,52.95,52.9,52.94,355900.0,43.0878,43.0878,43.0471,43.0797,355900.0
2014-05-05 15:30:00,52.94,52.95,52.87,52.9,916200.0,43.0797,43.0878,43.0227,43.0471,916200.0
2014-05-06 09:30:00,52.85,52.86,52.58,52.73,910900.0,43.0065,43.0146,42.7867,42.9088,910900.0
2014-05-06 10:00:00,52.73,52.8,52.63,52.79,365500.0,42.9088,42.9658,42.8274,42.9576,365500.0
2014-05-06 10:30:00,52.78,52.84,52.67,52.67,315000.0,42.9495,42.9983,42.86,42.86,315000.0
2014-05-06 11:00:00,52.67,52.74,52.64,52.7,192000.0,42.86,42.9169,42.8356,42.8844,192000.0
2014-05-06 11:30:00,52.7,52.79,52.69,52.78,429900.0,42.8844,42.9576,42.8763,42.9495,429900.0
2014-05-06 12:00:00,52.78,52.78,52.68,52.71,96400.0,42.9495,42.9495,42.8681,42.8925,96400.0
2014-05-06 12:30:00,52.71,52.76,52.69,52.72,49400.0,42.8925,42.9332,42.8763,42.9007,49400.0
2014-05-06 13:00:00,52.72,52.73,52.66,52.66,154800.0,42.9007,42.9088,42.8518,42.8518,154800.0
2014-05-06 13:30:00,52.65,52.67,52.53,52.55,778200.0,42.8437,42.86,42.7461,42.7623,778200.0
2014-05-06 14:00:00,52.54,52.57,52.48,52.54,641800.0,42.7542,42.7786,42.7054,42.7542,641800.0
2014-05-06 14:30:00,52.53,52.59,52.51,52.55,240600.0,42.7461,42.7949,42.7298,42.7623,240600.0
2014-05-06 15:00:00,52.55,52.64,52.5,52.57,493100.0,42.7623,42.8356,42.7216,42.7786,493100.0
2014-05-06 15:30:00,52.58,52.63,52.49,52.52,1124200.0,42.7867,42.8274,42.7135,42.7379,1124200.0
2014-05-07 09:30:00,52.6,52.81,52.6,52.62,1108500.0,42.803,42.9739,42.803,42.8193,1108500.0
2014-05-07 10:00:00,52.63,52.77,52.38,52.57,1055200.0,42.8274,42.9414,42.624,42.7786,1055200.0
2014-05-07 10:30:00,52.57,52.75,52.54,52.65,841000.0,42.7786,42.9251,42.7542,42.8437,841000.0
2014-05-07 11:00:00,52.65,52.75,52.61,52.69,434800.0,42.8437,42.9251,42.8112,42.8763,434800.0
2014-05-07 11:30:00,52.69,52.95,52.67,52.87,1309300.0,42.8763,43.0878,42.86,43.0227,1309300.0
2014-05-07 12:00:00,52.88,52.93,52.82,52.86,331400.0,43.0309,43.0716,42.982,43.0146,331400.0
2014-05-07 12:30:00,52.86,52.88,52.74,52.77,281900.0,43.0146,43.0309,42.9169,42.9414,281900.0
2014-05-07 13:00:00,52.76,52.87,52.73,52.8,221600.0,42.9332,43.0227,42.9088,42.9658,221600.0
2014-05-07 13:30:00,52.82,52.87,52.68,52.68,250000.0,42.982,43.0227,42.8681,42.8681,250000.0
2014-05-07 14:00:00,52.68,52.88,52.66,52.88,197100.0,42.8681,43.0309,42.8518,43.0309,197100.0
2014-05-07 14:30:00,52.89,52.89,52.8,52.86,186300.0,43.039,43.039,42.9658,43.0146,186300.0
2014-05-07 15:00:00,52.86,52.87,52.77,52.83,344600.0,43.0146,43.0227,42.9414,42.9902,344600.0
2014-05-07 15:30:00,52.83,53.0,52.82,52.98,1178700.0,42.9902,43.1285,42.982,43.1122,1178700.0
2014-05-08 09:30:00,52.91,53.26,52.91,53.19,1024300.0,43.0553,43.3401,43.0553,43.2831,1024300.0
2014-05-08 10:00:00,53.2,53.27,53.18,53.18,308200.0,43.2913,43.3482,43.275,43.275,308200.0
2014-05-08 10:30:00,53.17,53.21,53.1,53.14,333400.0,43.2669,43.2994,43.2099,43.2424,333400.0
2014-05-08 11:00:00,53.14,53.21,53.12,53.16,750700.0,43.2424,43.2994,43.2262,43.2587,750700.0
2014-05-08 11:30:00,53.17,53.26,53.16,53.24,764900.0,43.2669,43.3401,43.2587,43.3238,764900.0
2014-05-08 12:00:00,53.25,53.3,53.22,53.29,492000.0,43.332,43.3726,43.3075,43.3645,492000.0
2014-05-08 12:30:00,53.28,53.31,53.2,53.23,301300.0,43.3564,43.3808,43.2913,43.3157,301300.0
2014-05-08 13:00:00,53.23,53.28,53.13,53.2,502800.0,43.3157,43.3564,43.2343,43.2913,502800.0
2014-05-08 13:30:00,53.2,53.21,53.09,53.13,381400.0,43.2913,43.2994,43.2018,43.2343,381400.0
2014-05-08 14:00:00,53.14,53.14,52.97,53.07,513000.0,43.2424,43.2424,43.1041,43.1855,513000.0
2014-05-08 14:30:00,53.07,53.08,52.9,52.91,655200.0,43.1855,43.1936,43.0471,43.0553,655200.0
2014-05-08 15:00:00,52.91,53.02,52.8,53.0,639000.0,43.0553,43.1448,42.9658,43.1285,639000.0
2014-05-08 15:30:00,53.0,53.02,52.91,52.97,914000.0,43.1285,43.1448,43.0553,43.1041,914000.0
2014-05-09 09:30:00,52.88,52.99,52.68,52.69,770800.0,43.0309,43.1204,42.8681,42.8763,770800.0
2014-05-09 10:00:00,52.69,52.91,52.65,52.81,844500.0,42.8763,43.0553,42.8437,42.9739,844500.0
2014-05-09 10:30:00,52.8,52.85,52.73,52.76,331300.0,42.9658,43.0065,42.9088,42.9332,331300.0
2014-05-09 11:00:00,52.76,52.78,52.67,52.73,228200.0,42.9332,42.9495,42.86,42.9088,228200.0
2014-05-09 11:30:00,52.73,52.86,52.71,52.83,367300.0,42.9088,43.0146,42.8925,42.9902,367300.0
2014-05-09 12:00:00,52.83,52.87,52.77,52.83,404900.0,42.9902,43.0227,42.9414,42.9902,404900.0
2014-05-09 12:30:00,52.84,53.04,52.84,53.02,264900.0,42.9983,43.1611,42.9983,43.1448,264900.0
2014-05-09 13:00:00,53.02,53.02,52.94,52.95,121100.0,43.1448,43.1448,43.0797,43.0878,121100.0
2014-05-09 13:30:00,52.95,52.97,52.86,52.87,107900.0,43.0878,43.1041,43.0146,43.0227,107900.0
2014-05-09 14:00:00,52.88,52.9,52.78,52.8,186000.0,43.0309,43.0471,42.9495,42.9658,186000.0
2014-05-09 14:30:00,52.79,52.93,52.79,52.92,484100.0,42.9576,43.0716,42.9576,43.0634,484100.0
2014-05-09 15:00:00,52.92,52.97,52.88,52.92,214800.0,43.0634,43.1041,43.0309,43.0634,214800.0
2014-05-09 15:30:00,52.92,53.0,52.89,53.0,584800.0,43.0634,43.1285,43.039,43.1285,584800.0
2014-05-12 09:30:00,53.19,53.58,53.17,53.56,2046400.0,43.2831,43.6005,43.2669,43.5842,2046400.0
2014-05-12 10:00:00,53.57,53.64,53.54,53.58,896900.0,43.5924,43.6493,43.5679,43.6005,896900.0
2014-05-12 10:30:00,53.58,53.64,53.58,53.59,900800.0,43.6005,43.6493,43.6005,43.6086,900800.0
2014-05-12 11:00:00,53.58,53.65,53.58,53.63,562000.0,43.6005,43.6574,43.6005,43.6412,562000.0
2014-05-12 11:30:00,53.63,53.66,53.6,53.61,518300.0,43.6412,43.6656,43.6168,43.6249,518300.0
2014-05-12 12:00:00,53.61,53.67,53.6,53.64,774900.0,43.6249,43.6737,43.6168,43.6493,774900.0
2014-05-12 12:30:00,53.64,53.65,53.62,53.62,688600.0,43.6493,43.6574,43.633,43.633,688600.0
2014-05-12 13:00:00,53.62,53.67,53.61,53.66,375200.0,43.633,43.6737,43.6249,43.6656,375200.0
2014-05-12 13:30:00,53.66,53.74,53.65,53.72,356000.0,43.6656,43.7307,43.6574,43.7144,356000.0
2014-05-12 14:00:00,53.72,53.76,53.69,53.73,939600.0,43.7144,43.747,43.69,43.7225,939600.0
2014-05-12 14:30:00,53.73,53.8,53.72,53.8,468500.0,43.7225,43.7795,43.7144,43.7795,468500.0
2014-05-12 15:00:00,53.8,53.82,53.75,53.76,573500.0,43.7795,43.7958,43.7388,43.747,573500.0
2014-05-12 15:30:00,53.75,53.81,53.75,53.78,1567900.0,43.7388,43.7876,43.7388,43.7632,1567900.0
2014-05-13 09:30:00,53.88,53.98,53.8,53.95,983300.0,43.8446,43.926,43.7795,43.9016,983300.0
2014-05-13 10:00:00,53.95,54.03,53.91,54.01,449200.0,43.9016,43.9667,43.869,43.9504,449200.0
2014-05-13 10:30:00,54.02,54.07,53.99,54.0,467400.0,43.9585,43.9992,43.9341,43.9423,467400.0
2014-05-13 11:00:00,54.01,54.03,53.91,53.96,411800.0,43.9504,43.9667,43.869,43.9097,411800.0
2014-05-13 11:30:00,53.96,53.98,53.88,53.91,254900.0,43.9097,43.926,43.8446,43.869,254900.0
2014-05-13 12:00:00,53.9,53.98,53.88,53.95,643600.0,43.8609,43.926,43.8446,43.9016,643600.0
2014-05-13 12:30:00,53.94,53.98,53.9,53.95,230700.0,43.8934,43.926,43.8609,43.9016,230700.0
2014-05-13 13:00:00,53.95,53.97,53.92,53.96,161000.0,43.9016,43.9178,43.8772,43.9097,161000.0
2014-05-13 13:30:00,53.95,53.96,53.88,53.93,205600.0,43.9016,43.9097,43.8446,43.8853,205600.0
2014-05-13 14:00:00,53.93,53.96,53.91,53.94,267000.0,43.8853,43.9097,43.869,43.8934,267000.0
2014-05-13 14:30:00,53.94,53.98,53.93,53.94,255100.0,43.8934,43.926,43.8853,43.8934,255100.0
2014-05-13 15:00:00,53.95,53.96,53.87,53.91,248000.0,43.9016,43.9097,43.8365,43.869,248000.0
2014-05-13 15:30:00,53.91,53.95,53.9,53.91,1131100.0,43.869,43.9016,43.8609,43.869,1131100.0
2014-05-14 09:30:00,53.92,53.94,53.68,53.75,670900.0,43.8772,43.8934,43.6819,43.7388,670900.0
2014-05-14 10:00:00,53.76,53.83,53.69,53.78,631400.0,43.747,43.8039,43.69,43.7632,631400.0
2014-05-14 10:30:00,53.77,53.78,53.61,53.67,1465700.0,43.7551,43.7632,43.6249,43.6737,1465700.0
2014-05-14 11:00:00,53.68,53.71,53.64,53.69,290600.0,43.6819,43.7063,43.6493,43.69,290600.0
2014-05-14 11:30:00,53.7,53.74,53.65,53.65,273300.0,43.6981,43.7307,43.6574,43.6574,273300.0
2014-05-14 12:00:00,53.64,53.7,53.64,53.67,124500.0,43.6493,43.6981,43.6493,43.6737,124500.0
2014-05-14 12:30:00,53.66,53.67,53.63,53.63,261200.0,43.6656,43.6737,43.6412,43.6412,261200.0
2014-05-14 13:00:00,53.64,53.69,53.64,53.64,162600.0,43.6493,43.69,43.6493,43.6493,162600.0
2014-05-14 13:30:00,53.64,53.65,53.62,53.65,74300.0,43.6493,43.6574,43.633,43.6574,74300.0
2014-05-14 14:00:00,53.66,53.67,53.61,53.64,112400.0,43.6656,43.6737,43.6249,43.6493,112400.0
2014-05-14 14:30:00,53.64,53.65,53.5,53.53,370600.0,43.6493,43.6574,43.5354,43.5598,370600.0
2014-05-14 15:00:00,53.52,53.54,53.45,53.49,372500.0,43.5517,43.5679,43.4947,43.5273,372500.0
2014-05-14 15:30:00,53.49,53.5,53.39,53.47,795900.0,43.5273,43.5354,43.4459,43.511,795900.0
2014-05-15 09:30:00,53.26,53.36,52.97,53.1,821500.0,43.3401,43.4215,43.1041,43.2099,821500.0
2014-05-15 10:00:00,53.1,53.1,52.79,52.85,2403000.0,43.2099,43.2099,42.9576,43.0065,2403000.0
2014-05-15 10:30:00,52.86,52.91,52.76,52.84,769700.0,43.0146,43.0553,42.9332,42.9983,769700.0
2014-05-15 11:00:00,52.85,52.87,52.68,52.71,2350800.0,43.0065,43.0227,42.8681,42.8925,2350800.0
2014-05-15 11:30:00,52.71,52.87,52.67,52.71,1036800.0,42.8925,43.0227,42.86,42.8925,1036800.0
2014-05-15 12:00:00,52.71,52.82,52.71,52.78,411300.0,42.8925,42.982,42.8925,42.9495,411300.0
2014-05-15 12:30:00,52.78,52.86,52.77,52.84,254500.0,42.9495,43.0146,42.9414,42.9983,254500.0
2014-05-15 13:00:00,52.84,52.85,52.75,52.78,355400.0,42.9983,43.0065,42.9251,42.9495,355400.0
2014-05-15 13:30:00,52.78,52.82,52.69,52.8,800100.0,42.9495,42.982,42.8763,42.9658,800100.0
2014-05-15 14:00:00,52.8,52.92,52.78,52.86,568100.0,42.9658,43.0634,42.9495,43.0146,568100.0
2014-05-15 14:30:00,52.86,52.98,52.86,52.95,318200.0,43.0146,43.1122,43.0146,43.0878,318200.0
2014-05-15 15:00:00,52.95,52.97,52.84,52.89,478600.0,43.0878,43.1041,42.9983,43.039,478600.0
2014-05-15 15:30:00,52.9,53.02,52.88,53.0,1376400.0,43.0471,43.1448,43.0309,43.1285,1376400.0
2014-05-16 09:30:00,53.01,53.04,52.86,53.0,1125600.0,43.1367,43.1611,43.0146,43.1285,1125600.0
2014-05-16 10:00:00,53.02,53.06,52.78,52.82,691300.0,43.1448,43.1773,42.9495,42.982,691300.0
2014-05-16 10:30:00,52.83,52.99,52.81,52.95,502500.0,42.9902,43.1204,42.9739,43.0878,502500.0
2014-05-16 11:00:00,52.94,53.06,52.9,52.99,437700.0,43.0797,43.1773,43.0471,43.1204,437700.0
2014-05-16 11:30:00,53.0,53.04,52.91,52.99,431600.0,43.1285,43.1611,43.0553,43.1204,431600.0
2014-05-16 12:00:00,52.98,53.0,52.91,52.93,257300.0,43.1122,43.1285,43.0553,43.0716,257300.0
2014-05-16 12:30:00,52.92,52.96,52.88,52.89,172900.0,43.0634,43.096,43.0309,43.039,172900.0
2014-05-16 13:00:00,52.88,52.89,52.83,52.88,627400.0,43.0309,43.039,42.9902,43.0309,627400.0
2014-05-16 13:30:00,52.88,52.89,52.83,52.84,262700.0,43.0309,43.039,42.9902,42.9983,262700.0
2014-05-16 14:00:00,52.84,52.86,52.8,52.85,512400.0,42.9983,43.0146,42.9658,43.0065,512400.0
2014-05-16 14:30:00,52.86,53.0,52.85,53.0,436800.0,43.0146,43.1285,43.0065,43.1285,436800.0
2014-05-16 15:00:00,53.0,53.07,53.0,53.02,719100.0,43.1285,43.1855,43.1285,43.1448,719100.0
2014-05-16 15:30:00,53.02,53.09,53.02,53.07,905800.0,43.1448,43.2018,43.1448,43.1855,905800.0
2014-05-19 09:30:00,52.97,53.16,52.85,53.08,644700.0,43.1041,43.2587,43.0065,43.1936,644700.0
2014-05-19 10:00:00,53.09,53.18,53.03,53.14,228000.0,43.2018,43.275,43.1529,43.2424,228000.0
2014-05-19 10:30:00,53.15,53.19,53.11,53.19,212800.0,43.2506,43.2831,43.218,43.2831,212800.0
2014-05-19 11:00:00,53.19,53.31,53.18,53.25,180500.0,43.2831,43.3808,43.275,43.332,180500.0
2014-05-19 11:30:00,53.25,53.3,53.25,53.28,134200.0,43.332,43.3726,43.332,43.3564,134200.0
2014-05-19 12:00:00,53.28,53.34,53.28,53.3,395100.0,43.3564,43.4052,43.3564,43.3726,395100.0
2014-05-19 12:30:00,53.3,53.3,53.22,53.25,229100.0,43.3726,43.3726,43.3075,43.332,229100.0
2014-05-19 13:00:00,53.25,53.28,53.23,53.24,146000.0,43.332,43.3564,43.3157,43.3238,146000.0
2014-05-19 13:30:00,53.24,53.27,53.21,53.26,191300.0,43.3238,43.3482,43.2994,43.3401,191300.0
2014-05-19 14:00:00,53.25,53.29,53.22,53.26,160300.0,43.332,43.3645,43.3075,43.3401,160300.0
2014-05-19 14:30:00,53.27,53.29,53.23,53.26,318600.0,43.3482,43.3645,43.3157,43.3401,318600.0
2014-05-19 15:00:00,53.26,53.29,53.21,53.27,253100.0,43.3401,43.3645,43.2994,43.3482,253100.0
2014-05-19 15:30:00,53.27,53.33,53.27,53.29,1272600.0,43.3482,43.3971,43.3482,43.3645,1272600.0
2014-05-20 09:30:00,53.25,53.3,52.89,52.9,903500.0,43.332,43.3726,43.039,43.0471,903500.0
2014-05-20 10:00:00,52.9,52.97,52.83,52.85,705500.0,43.0471,43.1041,42.9902,43.0065,705500.0
2014-05-20 10:30:00,52.85,53.0,52.84,53.0,238700.0,43.0065,43.1285,42.9983,43.1285,238700.0
2014-05-20 11:00:00,53.0,53.01,52.91,52.91,375000.0,43.1285,43.1367,43.0553,43.0553,375000.0
2014-05-20 11:30:00,52.9,52.98,52.9,52.9,324600.0,43.0471,43.1122,43.0471,43.0471,324600.0
2014-05-20 12:00:00,52.9,52.91,52.73,52.74,967700.0,43.0471,43.0553,42.9088,42.9169,967700.0
2014-05-20 12:30:00,52.73,52.75,52.64,52.66,721200.0,42.9088,42.9251,42.8356,42.8518,721200.0
2014-05-20 13:00:00,52.65,52.66,52.53,52.58,708500.0,42.8437,42.8518,42.7461,42.7867,708500.0
2014-05-20 13:30:00,52.58,52.58,52.41,52.42,644500.0,42.7867,42.7867,42.6484,42.6565,644500.0
2014-05-20 14:00:00,52.42,52.52,52.42,52.49,594600.0,42.6565,42.7379,42.6565,42.7135,594600.0
2014-05-20 14:30:00,52.49,52.51,52.45,52.48,590300.0,42.7135,42.7298,42.681,42.7054,590300.0
2014-05-20 15:00:00,52.48,52.61,52.47,52.58,374000.0,42.7054,42.8112,42.6972,42.7867,374000.0
2014-05-20 15:30:00,52.58,52.71,52.57,52.59,1219500.0,42.7867,42.8925,42.7786,42.7949,1219500.0
2014-05-21 09:30:00,52.74,53.07,52.74,52.96,955600.0,42.9169,43.1855,42.9169,43.096,955600.0
2014-05-21 10:00:00,52.96,53.04,52.95,52.98,589200.0,43.096,43.1611,43.0878,43.1122,589200.0
2014-05-21 10:30:00,52.98,53.08,52.98,53.02,363900.0,43.1122,43.1936,43.1122,43.1448,363900.0
2014-05-21 11:00:00,53.01,53.05,52.95,52.96,396600.0,43.1367,43.1692,43.0878,43.096,396600.0
2014-05-21 11:30:00,52.97,52.99,52.84,52.86,815300.0,43.1041,43.1204,42.9983,43.0146,815300.0
2014-05-21 12:00:00,52.86,52.93,52.83,52.93,266900.0,43.0146,43.0716,42.9902,43.0716,266900.0
2014-05-21 12:30:00,52.92,52.99,52.92,52.97,163600.0,43.0634,43.1204,43.0634,43.1041,163600.0
2014-05-21 13:00:00,52.98,53.04,52.97,52.98,207600.0,43.1122,43.1611,43.1041,43.1122,207600.0
2014-05-21 13:30:00,52.98,53.01,52.95,53.0,136700.0,43.1122,43.1367,43.0878,43.1285,136700.0
2014-05-21 14:00:00,53.0,53.09,52.9,52.99,573100.0,43.1285,43.2018,43.0471,43.1204,573100.0
2014-05-21 14:30:00,52.99,53.05,52.98,53.03,652700.0,43.1204,43.1692,43.1122,43.1529,652700.0
2014-05-21 15:00:00,53.03,53.13,53.01,53.08,491900.0,43.1529,43.2343,43.1367,43.1936,491900.0
2014-05-21 15:30:00,53.08,53.1,53.06,53.09,1360100.0,43.1936,43.2099,43.1773,43.2018,1360100.0
2014-05-22 09:30:00,53.21,53.27,52.99,53.25,833300.0,43.2994,43.3482,43.1204,43.332,833300.0
2014-05-22 10:00:00,53.24,53.28,53.13,53.22,332800.0,43.3238,43.3564,43.2343,43.3075,332800.0
2014-05-22 10:30:00,53.22,53.33,53.22,53.3,205100.0,43.3075,43.3971,43.3075,43.3726,205100.0
2014-05-22 11:00:00,53.3,53.34,53.26,53.33,211200.0,43.3726,43.4052,43.3401,43.3971,211200.0
2014-05-22 11:30:00,53.33,53.37,53.28,53.29,127600.0,43.3971,43.4296,43.3564,43.3645,127600.0
2014-05-22 12:00:00,53.29,53.3,53.21,53.23,480700.0,43.3645,43.3726,43.2994,43.3157,480700.0
2014-05-22 12:30:00,53.23,53.24,53.18,53.18,590300.0,43.3157,43.3238,43.275,43.275,590300.0
2014-05-22 13:00:00,53.19,53.29,53.19,53.28,125400.0,43.2831,43.3645,43.2831,43.3564,125400.0
2014-05-22 13:30:00,53.29,53.3,53.26,53.27,134800.0,43.3645,43.3726,43.3401,43.3482,134800.0
2014-05-22 14:00:00,53.28,53.29,53.26,53.28,160200.0,43.3564,43.3645,43.3401,43.3564,160200.0
2014-05-22 14:30:00,53.28,53.32,53.28,53.32,141900.0,43.3564,43.3889,43.3564,43.3889,141900.0
2014-05-22 15:00:00,53.32,53.32,53.23,53.25,318400.0,43.3889,43.3889,43.3157,43.332,318400.0
2014-05-22 15:30:00,53.25,53.28,53.2,53.2,590800.0,43.332,43.3564,43.2913,43.2913,590800.0
2014-05-23 09:30:00,53.29,53.35,53.21,53.34,721100.0,43.3645,43.4133,43.2994,43.4052,721100.0
2014-05-23 10:00:00,53.34,53.49,53.34,53.49,249800.0,43.4052,43.5273,43.4052,43.5273,249800.0
2014-05-23 10:30:00,53.49,53.52,53.47,53.49,245600.0,43.5273,43.5517,43.511,43.5273,245600.0
2014-05-23 11:00:00,53.49,53.53,53.46,53.48,315800.0,43.5273,43.5598,43.5028,43.5191,315800.0
2014-05-23 11:30:00,53.48,53.53,53.47,53.5,215400.0,43.5191,43.5598,43.511,43.5354,215400.0
2014-05-23 12:00:00,53.51,53.54,53.48,53.51,221900.0,43.5435,43.5679,43.5191,43.5435,221900.0
2014-05-23 12:30:00,53.51,53.54,53.5,53.52,196800.0,43.5435,43.5679,43.5354,43.5517,196800.0
2014-05-23 13:00:00,53.52,53.52,53.47,53.5,102200.0,43.5517,43.5517,43.511,43.5354,102200.0
2014-05-23 13:30:00,53.5,53.54,53.5,53.52,150500.0,43.5354,43.5679,43.5354,43.5517,150500.0
2014-05-23 14:00:00,53.52,53.54,53.5,53.53,75800.0,43.5517,43.5679,43.5354,43.5598,75800.0
2014-05-23 14:30:00,53.53,53.54,53.51,53.53,126400.0,43.5598,43.5679,43.5435,43.5598,126400.0
2014-05-23 15:00:00,53.53,53.57,53.52,53.56,215100.0,43.5598,43.5924,43.5517,43.5842,215100.0
2014-05-23 15:30:00,53.56,53.58,53.54,53.55,463300.0,43.5842,43.6005,43.5679,43.5761,463300.0
2014-05-27 09:30:00,53.71,53.84,53.68,53.74,1589800.0,43.7063,43.8121,43.6819,43.7307,1589800.0
2014-05-27 10:00:00,53.74,53.87,53.74,53.86,1207100.0,43.7307,43.8365,43.7307,43.8283,1207100.0
2014-05-27 10:30:00,53.87,53.91,53.83,53.89,455600.0,43.8365,43.869,43.8039,43.8527,455600.0
2014-05-27 11:00:00,53.9,53.91,53.81,53.81,198000.0,43.8609,43.869,43.7876,43.7876,198000.0
2014-05-27 11:30:00,53.82,53.84,53.78,53.82,185900.0,43.7958,43.8121,43.7632,43.7958,185900.0
2014-05-27 12:00:00,53.81,53.85,53.77,53.79,128200.0,43.7876,43.8202,43.7551,43.7714,128200.0
2014-05-27 12:30:00,53.78,53.82,53.77,53.8,145100.0,43.7632,43.7958,43.7551,43.7795,145100.0
2014-05-27 13:00:00,53.8,53.8,53.77,53.78,155100.0,43.7795,43.7795,43.7551,43.7632,155100.0
2014-05-27 13:30:00,53.77,53.82,53.75,53.81,229900.0,43.7551,43.7958,43.7388,43.7876,229900.0
2014-05-27 14:00:00,53.82,53.82,53.78,53.8,328600.0,43.7958,43.7958,43.7632,43.7795,328600.0
2014-05-27 14:30:00,53.8,53.81,53.75,53.78,286300.0,43.7795,43.7876,43.7388,43.7632,286300.0
2014-05-27 15:00:00,53.78,53.84,53.77,53.83,462600.0,43.7632,43.8121,43.7551,43.8039,462600.0
2014-05-27 15:30:00,53.84,53.86,53.8,53.82,961600.0,43.8121,43.8283,43.7795,43.7958,961600.0
2014-05-28 09:30:00,53.94,54.09,53.85,53.96,1762400.0,43.8934,44.0155,43.8202,43.9097,1762400.0
2014-05-28 10:00:00,53.96,53.97,53.88,53.95,506200.0,43.9097,43.9178,43.8446,43.9016,506200.0
2014-05-28 10:30:00,53.95,53.98,53.91,53.98,251100.0,43.9016,43.926,43.869,43.926,251100.0
2014-05-28 11:00:00,53.98,54.03,53.97,53.98,249300.0,43.926,43.9667,43.9178,43.926,249300.0
2014-05-28 11:30:00,53.98,54.01,53.97,53.98,116600.0,43.926,43.9504,43.9178,43.926,116600.0
2014-05-28 12:00:00,53.99,54.0,53.91,53.92,547700.0,43.9341,43.9423,43.869,43.8772,547700.0
2014-05-28 12:30:00,53.92,53.94,53.9,53.93,109200.0,43.8772,43.8934,43.8609,43.8853,109200.0
2014-05-28 13:00:00,53.93,53.97,53.91,53.96,118200.0,43.8853,43.9178,43.869,43.9097,118200.0
2014-05-28 13:30:00,53.96,54.0,53.93,53.98,153000.0,43.9097,43.9423,43.8853,43.926,153000.0
2014-05-28 14:00:00,53.97,53.99,53.95,53.96,611900.0,43.9178,43.9341,43.9016,43.9097,611900.0
2014-05-28 14:30:00,53.96,54.01,53.93,54.0,206400.0,43.9097,43.9504,43.8853,43.9423,206400.0
2014-05-28 15:00:00,54.0,54.04,53.98,53.99,163600.0,43.9423,43.9748,43.926,43.9341,163600.0
2014-05-28 15:30:00,53.98,54.0,53.87,53.88,692700.0,43.926,43.9423,43.8365,43.8446,692700.0
2014-05-29 09:30:00,54.0,54.04,53.91,53.96,671400.0,43.9423,43.9748,43.869,43.9097,671400.0
2014-05-29 10:00:00,53.95,53.97,53.76,53.87,309300.0,43.9016,43.9178,43.747,43.8365,309300.0
2014-05-29 10:30:00,53.86,53.98,53.85,53.95,179700.0,43.8283,43.926,43.8202,43.9016,179700.0
2014-05-29 11:00:00,53.95,53.95,53.89,53.92,206500.0,43.9016,43.9016,43.8527,43.8772,206500.0
2014-05-29 11:30:00,53.92,53.97,53.88,53.89,374500.0,43.8772,43.9178,43.8446,43.8527,374500.0
2014-05-29 12:00:00,53.89,53.94,53.88,53.9,138800.0,43.8527,43.8934,43.8446,43.8609,138800.0
2014-05-29 12:30:00,53.9,53.92,53.89,53.89,76800.0,43.8609,43.8772,43.8527,43.8527,76800.0
2014-05-29 13:00:00,53.89,53.9,53.85,53.85,81500.0,43.8527,43.8609,43.8202,43.8202,81500.0
2014-05-29 13:30:00,53.86,53.89,53.83,53.87,117700.0,43.8283,43.8527,43.8039,43.8365,117700.0
2014-05-29 14:00:00,53.86,53.95,53.86,53.93,94100.0,43.8283,43.9016,43.8283,43.8853,94100.0
2014-05-29 14:30:00,53.94,54.02,53.93,54.02,277800.0,43.8934,43.9585,43.8853,43.9585,277800.0
2014-05-29 15:00:00,54.02,54.07,54.01,54.07,342800.0,43.9585,43.9992,43.9504,43.9992,342800.0
2014-05-29 15:30:00,54.07,54.08,54.04,54.07,963700.0,43.9992,44.0074,43.9748,43.9992,963700.0
2014-05-30 09:30:00,54.05,54.05,53.88,53.92,420800.0,43.9829,43.9829,43.8446,43.8772,420800.0
2014-05-30 10:00:00,53.92,54.03,53.9,53.99,424400.0,43.8772,43.9667,43.8609,43.9341,424400.0
2014-05-30 10:30:00,53.99,54.01,53.94,53.97,299600.0,43.9341,43.9504,43.8934,43.9178,299600.0
2014-05-30 11:00:00,53.97,54.0,53.97,53.98,274600.0,43.9178,43.9423,43.9178,43.926,274600.0
2014-05-30 11:30:00,53.99,54.03,53.98,54.02,129900.0,43.9341,43.9667,43.926,43.9585,129900.0
2014-05-30 12:00:00,54.02,54.02,53.97,53.99,149900.0,43.9585,43.9585,43.9178,43.9341,149900.0
2014-05-30 12:30:00,53.99,54.0,53.89,53.96,275900.0,43.9341,43.9423,43.8527,43.9097,275900.0
2014-05-30 13:00:00,53.96,54.0,53.94,53.97,335800.0,43.9097,43.9423,43.8934,43.9178,335800.0
2014-05-30 13:30:00,53.97,53.98,53.93,53.98,267900.0,43.9178,43.926,43.8853,43.926,267900.0
2014-05-30 14:00:00,53.98,54.06,53.98,54.05,452800.0,43.926,43.9911,43.926,43.9829,452800.0
2014-05-30 14:30:00,54.05,54.06,54.01,54.02,570200.0,43.9829,43.9911,43.9504,43.9585,570200.0
2014-05-30 15:00:00,54.01,54.05,54.0,54.03,506100.0,43.9504,43.9829,43.9423,43.9667,506100.0
2014-05-30 15:30:00,54.02,54.12,54.02,54.08,1491300.0,43.9585,44.0399,43.9585,44.0074,1491300.0
2014-06-02 09:30:00,54.08,54.18,54.04,54.07,683500.0,44.0074,44.0887,43.9748,43.9992,683500.0
2014-06-02 10:00:00,54.06,54.06,53.87,54.01,1463000.0,43.9911,43.9911,43.8365,43.9504,1463000.0
2014-06-02 10:30:00,54.01,54.06,53.98,54.05,434900.0,43.9504,43.9911,43.926,43.9829,434900.0
2014-06-02 11:00:00,54.05,54.26,54.02,54.25,701100.0,43.9829,44.1538,43.9585,44.1457,701100.0
2014-06-02 11:30:00,54.25,54.3,54.22,54.27,1073600.0,44.1457,44.1864,44.1213,44.162,1073600.0
2014-06-02 12:00:00,54.26,54.28,54.24,54.25,470100.0,44.1538,44.1701,44.1376,44.1457,470100.0
2014-06-02 12:30:00,54.26,54.29,54.25,54.27,80100.0,44.1538,44.1782,44.1457,44.162,80100.0
2014-06-02 13:00:00,54.27,54.28,54.22,54.28,231000.0,44.162,44.1701,44.1213,44.1701,231000.0
2014-06-02 13:30:00,54.28,54.29,54.25,54.29,251000.0,44.1701,44.1782,44.1457,44.1782,251000.0
2014-06-02 14:00:00,54.29,54.33,54.27,54.33,124600.0,44.1782,44.2108,44.162,44.2108,124600.0
2014-06-02 14:30:00,54.33,54.34,54.3,54.31,156500.0,44.2108,44.2189,44.1864,44.1945,156500.0
2014-06-02 15:00:00,54.31,54.31,54.25,54.27,283000.0,44.1945,44.1945,44.1457,44.162,283000.0
2014-06-02 15:30:00,54.26,54.36,54.26,54.29,788100.0,44.1538,44.2352,44.1538,44.1782,788100.0
2014-06-03 09:30:00,54.14,54.26,54.14,54.24,682700.0,44.0562,44.1538,44.0562,44.1376,682700.0
2014-06-03 10:00:00,54.24,54.32,54.23,54.24,646200.0,44.1376,44.2027,44.1294,44.1376,646200.0
2014-06-03 10:30:00,54.23,54.26,54.11,54.13,408800.0,44.1294,44.1538,44.0318,44.048,408800.0
2014-06-03 11:00:00,54.13,54.15,54.11,54.12,88400.0,44.048,44.0643,44.0318,44.0399,88400.0
2014-06-03 11:30:00,54.11,54.13,54.01,54.06,281500.0,44.0318,44.048,43.9504,43.9911,281500.0
2014-06-03 12:00:00,54.06,54.13,54.05,54.11,87700.0,43.9911,44.048,43.9829,44.0318,87700.0
2014-06-03 12:30:00,54.11,54.13,54.09,54.13,51200.0,44.0318,44.048,44.0155,44.048,51200.0
2014-06-03 13:00:00,54.13,54.17,54.12,54.16,147100.0,44.048,44.0806,44.0399,44.0725,147100.0
2014-06-03 13:30:00,54.16,54.17,54.13,54.16,132200.0,44.0725,44.0806,44.048,44.0725,132200.0
2014-06-03 14:00:00,54.16,54.22,54.15,54.21,161300.0,44.0725,44.1213,44.0643,44.1131,161300.0
2014-06-03 14:30:00,54.21,54.25,54.2,54.21,235800.0,44.1131,44.1457,44.105,44.1131,235800.0
2014-06-03 15:00:00,54.21,54.23,54.17,54.23,181700.0,44.1131,44.1294,44.0806,44.1294,181700.0
2014-06-03 15:30:00,54.23,54.23,54.2,54.2,555200.0,44.1294,44.1294,44.105,44.105,555200.0
2014-06-04 09:30:00,54.1,54.18,54.06,54.17,674800.0,44.0236,44.0887,43.9911,44.0806,674800.0
2014-06-04 10:00:00,54.18,54.24,54.14,54.15,353600.0,44.0887,44.1376,44.0562,44.0643,353600.0
2014-06-04 10:30:00,54.16,54.23,54.15,54.22,197000.0,44.0725,44.1294,44.0643,44.1213,197000.0
2014-06-04 11:00:00,54.22,54.26,54.18,54.25,223300.0,44.1213,44.1538,44.0887,44.1457,223300.0
2014-06-04 11:30:00,54.25,54.25,54.2,54.22,330300.0,44.1457,44.1457,44.105,44.1213,330300.0
2014-06-04 12:00:00,54.21,54.23,54.2,54.21,176700.0,44.1131,44.1294,44.105,44.1131,176700.0
2014-06-04 12:30:00,54.22,54.24,54.19,54.22,107400.0,44.1213,44.1376,44.0969,44.1213,107400.0
2014-06-04 13:00:00,54.23,54.25,54.21,54.22,69700.0,44.1294,44.1457,44.1131,44.1213,69700.0
2014-06-04 13:30:00,54.22,54.23,54.2,54.23,92000.0,44.1213,44.1294,44.105,44.1294,92000.0
2014-06-04 14:00:00,54.23,54.23,54.18,54.2,111500.0,44.1294,44.1294,44.0887,44.105,111500.0
2014-06-04 14:30:00,54.2,54.2,54.13,54.16,251500.0,44.105,44.105,44.048,44.0725,251500.0
2014-06-04 15:00:00,54.15,54.18,54.14,54.16,281200.0,44.0643,44.0887,44.0562,44.0725,281200.0
2014-06-04 15:30:00,54.16,54.22,54.15,54.19,598000.0,44.0725,44.1213,44.0643,44.0969,598000.0
2014-06-05 09:30:00,54.32,54.45,54.28,54.38,792000.0,44.2027,44.3084,44.1701,44.2515,792000.0
2014-06-05 10:00:00,54.38,54.43,54.24,54.43,441100.0,44.2515,44.2922,44.1376,44.2922,441100.0
2014-06-05 10:30:00,54.42,54.48,54.37,54.44,256600.0,44.284,44.3329,44.2433,44.3003,256600.0
2014-06-05 11:00:00,54.43,54.61,54.43,54.58,325500.0,44.2922,44.4386,44.2922,44.4142,325500.0
2014-06-05 11:30:00,54.58,54.71,54.58,54.7,295900.0,44.4142,44.52,44.4142,44.5119,295900.0
2014-06-05 12:00:00,54.71,54.77,54.7,54.77,267700.0,44.52,44.5688,44.5119,44.5688,267700.0
2014-06-05 12:30:00,54.77,54.84,54.77,54.79,299300.0,44.5688,44.6258,44.5688,44.5851,299300.0
2014-06-05 13:00:00,54.79,54.82,54.77,54.78,654500.0,44.5851,44.6095,44.5688,44.577,654500.0
2014-06-05 13:30:00,54.78,54.8,54.76,54.8,183700.0,44.577,44.5933,44.5607,44.5933,183700.0
2014-06-05 14:00:00,54.79,54.84,54.77,54.81,337100.0,44.5851,44.6258,44.5688,44.6014,337100.0
2014-06-05 14:30:00,54.81,54.83,54.76,54.76,512500.0,44.6014,44.6177,44.5607,44.5607,512500.0
2014-06-05 15:00:00,54.76,54.8,54.72,54.74,484200.0,44.5607,44.5933,44.5282,44.5444,484200.0
2014-06-05 15:30:00,54.73,54.79,54.73,54.77,674600.0,44.5363,44.5851,44.5363,44.5688,674600.0
2014-06-06 09:30:00,54.85,55.07,54.83,55.07,707700.0,44.6339,44.813,44.6177,44.813,707700.0
2014-06-06 10:00:00,55.08,55.12,55.05,55.12,292900.0,44.8211,44.8537,44.7967,44.8537,292900.0
2014-06-06 10:30:00,55.11,55.15,55.1,55.14,164100.0,44.8455,44.8781,44.8374,44.8699,164100.0
2014-06-06 11:00:00,55.14,55.18,55.12,55.15,408400.0,44.8699,44.9025,44.8537,44.8781,408400.0
2014-06-06 11:30:00,55.15,55.18,55.13,55.16,772400.0,44.8781,44.9025,44.8618,44.8862,772400.0
2014-06-06 12:00:00,55.15,55.2,55.15,55.18,450400.0,44.8781,44.9188,44.8781,44.9025,450400.0
2014-06-06 12:30:00,55.18,55.24,55.17,55.22,510800.0,44.9025,44.9513,44.8943,44.935,510800.0
2014-06-06 13:00:00,55.22,55.27,55.21,55.27,527700.0,44.935,44.9757,44.9269,44.9757,527700.0
2014-06-06 13:30:00,55.27,55.28,55.24,55.26,690800.0,44.9757,44.9839,44.9513,44.9676,690800.0
2014-06-06 14:00:00,55.26,55.27,55.24,55.26,852100.0,44.9676,44.9757,44.9513,44.9676,852100.0
2014-06-06 14:30:00,55.26,55.27,55.23,55.25,281600.0,44.9676,44.9757,44.9432,44.9594,281600.0
2014-06-06 15:00:00,55.25,55.29,55.23,55.28,687200.0,44.9594,44.992,44.9432,44.9839,687200.0
2014-06-06 15:30:00,55.28,55.3,55.21,55.29,1568200.0,44.9839,45.0001,44.9269,44.992,1568200.0
2014-06-09 09:30:00,55.29,55.53,55.22,55.46,2398500.0,44.992,45.1873,44.935,45.1303,2398500.0
2014-06-09 10:00:00,55.46,55.53,55.41,55.52,693000.0,45.1303,45.1873,45.0896,45.1792,693000.0
2014-06-09 10:30:00,55.53,55.63,55.51,55.61,683200.0,45.1873,45.2687,45.171,45.2524,683200.0
2014-06-09 11:00:00,55.62,55.75,55.61,55.74,464200.0,45.2605,45.3663,45.2524,45.3582,464200.0
2014-06-09 11:30:00,55.74,55.82,55.72,55.79,199300.0,45.3582,45.4233,45.3419,45.3989,199300.0
2014-06-09 12:00:00,55.79,55.8,55.63,55.63,279900.0,45.3989,45.407,45.2687,45.2687,279900.0
2014-06-09 12:30:00,55.63,55.64,55.6,55.6,577200.0,45.2687,45.2768,45.2443,45.2443,577200.0
2014-06-09 13:00:00,55.61,55.63,55.52,55.53,269600.0,45.2524,45.2687,45.1792,45.1873,269600.0
2014-06-09 13:30:00,55.54,55.56,55.5,55.54,968000.0,45.1954,45.2117,45.1629,45.1954,968000.0
2014-06-09 14:00:00,55.54,55.57,55.46,55.5,620300.0,45.1954,45.2198,45.1303,45.1629,620300.0
2014-06-09 14:30:00,55.51,55.68,55.49,55.65,1291600.0,45.171,45.3094,45.1547,45.2849,1291600.0
2014-06-09 15:00:00,55.65,55.65,55.57,55.61,587900.0,45.2849,45.2849,45.2198,45.2524,587900.0
2014-06-09 15:30:00,55.61,55.63,55.57,55.6,1384100.0,45.2524,45.2687,45.2198,45.2443,1384100.0
2014-06-10 09:30:00,55.51,55.57,55.35,55.35,622100.0,45.171,45.2198,45.0408,45.0408,622100.0
2014-06-10 10:00:00,55.35,55.37,55.23,55.36,389200.0,45.0408,45.0571,44.9432,45.049,389200.0
2014-06-10 10:30:00,55.36,55.44,55.34,55.43,223800.0,45.049,45.1141,45.0327,45.1059,223800.0
2014-06-10 11:00:00,55.42,55.44,55.37,55.38,152600.0,45.0978,45.1141,45.0571,45.0652,152600.0
2014-06-10 11:30:00,55.38,55.41,55.35,55.39,224700.0,45.0652,45.0896,45.0408,45.0734,224700.0
2014-06-10 12:00:00,55.39,55.39,55.33,55.38,309900.0,45.0734,45.0734,45.0245,45.0652,309900.0
2014-06-10 12:30:00,55.38,55.39,55.34,55.39,70200.0,45.0652,45.0734,45.0327,45.0734,70200.0
2014-06-10 13:00:00,55.39,55.39,55.33,55.37,152500.0,45.0734,45.0734,45.0245,45.0571,152500.0
2014-06-10 13:30:00,55.36,55.41,55.35,55.4,160800.0,45.049,45.0896,45.0408,45.0815,160800.0
2014-06-10 14:00:00,55.41,55.42,55.37,55.41,105100.0,45.0896,45.0978,45.0571,45.0896,105100.0
2014-06-10 14:30:00,55.4,55.41,55.37,55.39,158300.0,45.0815,45.0896,45.0571,45.0734,158300.0
2014-06-10 15:00:00,55.38,55.45,55.38,55.44,257100.0,45.0652,45.1222,45.0652,45.1141,257100.0
2014-06-10 15:30:00,55.44,55.47,55.42,55.47,762700.0,45.1141,45.1385,45.0978,45.1385,762700.0
2014-06-11 09:30:00,55.28,55.28,54.99,55.02,664700.0,44.9839,44.9839,44.7479,44.7723,664700.0
2014-06-11 10:00:00,55.02,55.04,54.97,54.99,236500.0,44.7723,44.7886,44.7316,44.7479,236500.0
2014-06-11 10:30:00,54.99,55.05,54.96,55.0,275400.0,44.7479,44.7967,44.7235,44.756,275400.0
2014-06-11 11:00:00,55.0,55.07,54.99,55.03,142800.0,44.756,44.813,44.7479,44.7804,142800.0
2014-06-11 11:30:00,55.03,55.1,55.0,55.1,269700.0,44.7804,44.8374,44.756,44.8374,269700.0
2014-06-11 12:00:00,55.09,55.11,55.07,55.1,260900.0,44.8292,44.8455,44.813,44.8374,260900.0
2014-06-11 12:30:00,55.1,55.12,55.09,55.09,126800.0,44.8374,44.8537,44.8292,44.8292,126800.0
2014-06-11 13:00:00,55.1,55.1,55.04,55.09,264000.0,44.8374,44.8374,44.7886,44.8292,264000.0
2014-06-11 13:30:00,55.09,55.09,55.01,55.01,435600.0,44.8292,44.8292,44.7641,44.7641,435600.0
2014-06-11 14:00:00,55.01,55.02,54.95,55.0,536100.0,44.7641,44.7723,44.7153,44.756,536100.0
2014-06-11 14:30:00,55.0,55.06,55.0,55.03,245000.0,44.756,44.8048,44.756,44.7804,245000.0
2014-06-11 15:00:00,55.03,55.06,55.02,55.06,412600.0,44.7804,44.8048,44.7723,44.8048,412600.0
2014-06-11 15:30:00,55.06,55.12,55.01,55.04,1406000.0,44.8048,44.8537,44.7641,44.7886,1406000.0
2014-06-12 09:30:00,54.98,54.98,54.69,54.75,1391100.0,44.7397,44.7397,44.5037,44.5526,1391100.0
2014-06-12 10:00:00,54.76,54.8,54.56,54.56,732500.0,44.5607,44.5933,44.398,44.398,732500.0
2014-06-12 10:30:00,54.56,54.6,54.48,54.55,759600.0,44.398,44.4305,44.3329,44.3898,759600.0
2014-06-12 11:00:00,54.55,54.71,54.53,54.71,397100.0,44.3898,44.52,44.3735,44.52,397100.0
2014-06-12 11:30:00,54.71,54.71,54.66,54.66,475100.0,44.52,44.52,44.4793,44.4793,475100.0
2014-06-12 12:00:00,54.66,54.68,54.62,54.66,154100.0,44.4793,44.4956,44.4468,44.4793,154100.0
2014-06-12 12:30:00,54.66,54.66,54.49,54.54,528800.0,44.4793,44.4793,44.341,44.3817,528800.0
2014-06-12 13:00:00,54.54,54.55,54.43,54.45,464600.0,44.3817,44.3898,44.2922,44.3084,464600.0
2014-06-12 13:30:00,54.46,54.46,54.28,54.32,1268400.0,44.3166,44.3166,44.1701,44.2027,1268400.0
2014-06-12 14:00:00,54.32,54.38,54.3,54.35,944600.0,44.2027,44.2515,44.1864,44.2271,944600.0
2014-06-12 14:30:00,54.35,54.36,54.3,54.32,312600.0,44.2271,44.2352,44.1864,44.2027,312600.0
2014-06-12 15:00:00,54.32,54.35,54.25,54.29,852000.0,44.2027,44.2271,44.1457,44.1782,852000.0
2014-06-12 15:30:00,54.28,54.35,54.21,54.33,1558000.0,44.1701,44.2271,44.1131,44.2108,1558000.0
2014-06-13 09:30:00,54.35,54.47,54.28,54.39,535600.0,44.2271,44.3247,44.1701,44.2596,535600.0
2014-06-13 10:00:00,54.39,54.55,54.27,54.52,372300.0,44.2596,44.3898,44.162,44.3654,372300.0
2014-06-13 10:30:00,54.53,54.63,54.52,54.59,135500.0,44.3735,44.4549,44.3654,44.4224,135500.0
2014-06-13 11:00:00,54.59,54.64,54.55,54.56,155200.0,44.4224,44.4631,44.3898,44.398,155200.0
2014-06-13 11:30:00,54.56,54.58,54.51,54.57,678600.0,44.398,44.4142,44.3573,44.4061,678600.0
2014-06-13 12:00:00,54.58,54.64,54.57,54.6,352400.0,44.4142,44.4631,44.4061,44.4305,352400.0
2014-06-13 12:30:00,54.6,54.6,54.51,54.53,159300.0,44.4305,44.4305,44.3573,44.3735,159300.0
2014-06-13 13:00:00,54.53,54.57,54.5,54.52,546200.0,44.3735,44.4061,44.3491,44.3654,546200.0
2014-06-13 13:30:00,54.53,54.57,54.48,54.55,195500.0,44.3735,44.4061,44.3329,44.3898,195500.0
2014-06-13 14:00:00,54.55,54.6,54.52,54.56,275100.0,44.3898,44.4305,44.3654,44.398,275100.0
2014-06-13 14:30:00,54.57,54.58,54.52,54.53,151600.0,44.4061,44.4142,44.3654,44.3735,151600.0
2014-06-13 15:00:00,54.53,54.61,54.43,54.45,322900.0,44.3735,44.4386,44.2922,44.3084,322900.0
2014-06-13 15:30:00,54.45,54.53,54.41,54.52,1085800.0,44.3084,44.3735,44.2759,44.3654,1085800.0
2014-06-16 09:30:00,54.49,54.54,54.33,54.41,542200.0,44.341,44.3817,44.2108,44.2759,542200.0
2014-06-16 10:00:00,54.42,54.57,54.38,54.52,377500.0,44.284,44.4061,44.2515,44.3654,377500.0
2014-06-16 10:30:00,54.53,54.55,54.46,54.47,278100.0,44.3735,44.3898,44.3166,44.3247,278100.0
2014-06-16 11:00:00,54.48,54.48,54.32,54.35,304300.0,44.3329,44.3329,44.2027,44.2271,304300.0
2014-06-16 11:30:00,54.36,54.36,54.25,54.3,285500.0,44.2352,44.2352,44.1457,44.1864,285500.0
2014-06-16 12:00:00,54.3,54.44,54.28,54.43,301200.0,44.1864,44.3003,44.1701,44.2922,301200.0
2014-06-16 12:30:00,54.43,54.43,54.34,54.42,159500.0,44.2922,44.2922,44.2189,44.284,159500.0
2014-06-16 13:00:00,54.42,54.55,54.4,54.54,1458500.0,44.284,44.3898,44.2678,44.3817,1458500.0
2014-06-16 13:30:00,54.55,54.57,54.43,54.46,240800.0,44.3898,44.4061,44.2922,44.3166,240800.0
2014-06-16 14:00:00,54.45,54.5,54.44,54.48,495800.0,44.3084,44.3491,44.3003,44.3329,495800.0
2014-06-16 14:30:00,54.48,54.5,54.42,54.43,531900.0,44.3329,44.3491,44.284,44.2922,531900.0
2014-06-16 15:00:00,54.44,54.44,54.36,54.4,455800.0,44.3003,44.3003,44.2352,44.2678,455800.0
2014-06-16 15:30:00,54.41,54.48,54.4,54.46,939500.0,44.2759,44.3329,44.2678,44.3166,939500.0
2014-06-17 09:30:00,54.41,54.49,54.25,54.45,838300.0,44.2759,44.341,44.1457,44.3084,838300.0
2014-06-17 10:00:00,54.45,54.62,54.45,54.62,1712600.0,44.3084,44.4468,44.3084,44.4468,1712600.0
2014-06-17 10:30:00,54.62,54.62,54.36,54.49,875600.0,44.4468,44.4468,44.2352,44.341,875600.0
2014-06-17 11:00:00,54.49,54.56,54.45,54.55,315800.0,44.341,44.398,44.3084,44.3898,315800.0
2014-06-17 11:30:00,54.56,54.6,54.53,54.58,131200.0,44.398,44.4305,44.3735,44.4142,131200.0
2014-06-17 12:00:00,54.58,54.63,54.56,54.6,328900.0,44.4142,44.4549,44.398,44.4305,328900.0
2014-06-17 12:30:00,54.6,54.69,54.6,54.66,234500.0,44.4305,44.5037,44.4305,44.4793,234500.0
2014-06-17 13:00:00,54.66,54.68,54.58,54.61,278400.0,44.4793,44.4956,44.4142,44.4386,278400.0
2014-06-17 13:30:00,54.61,54.69,54.61,54.65,293500.0,44.4386,44.5037,44.4386,44.4712,293500.0
2014-06-17 14:00:00,54.64,54.66,54.58,54.63,277200.0,44.4631,44.4793,44.4142,44.4549,277200.0
2014-06-17 14:30:00,54.64,54.64,54.58,54.63,318100.0,44.4631,44.4631,44.4142,44.4549,318100.0
2014-06-17 15:00:00,54.62,54.64,54.58,54.61,373200.0,44.4468,44.4631,44.4142,44.4386,373200.0
2014-06-17 15:30:00,54.6,54.64,54.57,54.6,1141700.0,44.4305,44.4631,44.4061,44.4305,1141700.0
2014-06-18 09:30:00,54.77,54.77,54.44,54.65,724200.0,44.5688,44.5688,44.3003,44.4712,724200.0
2014-06-18 10:00:00,54.66,54.69,54.51,54.54,671200.0,44.4793,44.5037,44.3573,44.3817,671200.0
2014-06-18 10:30:00,54.55,54.56,54.42,54.43,1600200.0,44.3898,44.398,44.284,44.2922,1600200.0
2014-06-18 11:00:00,54.42,54.5,54.4,54.47,308500.0,44.284,44.3491,44.2678,44.3247,308500.0
2014-06-18 11:30:00,54.47,54.5,54.45,54.45,670900.0,44.3247,44.3491,44.3084,44.3084,670900.0
2014-06-18 12:00:00,54.46,54.48,54.44,54.46,524800.0,44.3166,44.3329,44.3003,44.3166,524800.0
2014-06-18 12:30:00,54.46,54.54,54.45,54.52,561600.0,44.3166,44.3817,44.3084,44.3654,561600.0
2014-06-18 13:00:00,54.53,54.54,54.5,54.51,514500.0,44.3735,44.3817,44.3491,44.3573,514500.0
2014-06-18 13:30:00,54.51,54.52,54.44,54.48,819000.0,44.3573,44.3654,44.3003,44.3329,819000.0
2014-06-18 14:00:00,54.47,54.65,54.37,54.62,1601400.0,44.3247,44.4712,44.2433,44.4468,1601400.0
2014-06-18 14:30:00,54.62,54.71,54.57,54.69,1305300.0,44.4468,44.52,44.4061,44.5037,1305300.0
2014-06-18 15:00:00,54.69,54.83,54.68,54.83,1044000.0,44.5037,44.6177,44.4956,44.6177,1044000.0
2014-06-18 15:30:00,54.83,54.96,54.82,54.89,1483000.0,44.6177,44.7235,44.6095,44.6665,1483000.0
2014-06-19 09:30:00,54.95,54.98,54.75,54.76,687800.0,44.7153,44.7397,44.5526,44.5607,687800.0
2014-06-19 10:00:00,54.77,54.86,54.76,54.82,650900.0,44.5688,44.6421,44.5607,44.6095,650900.0
2014-06-19 10:30:00,54.83,54.93,54.8,54.83,349000.0,44.6177,44.699,44.5933,44.6177,349000.0
2014-06-19 11:00:00,54.82,54.94,54.82,54.92,191700.0,44.6095,44.7072,44.6095,44.6909,191700.0
2014-06-19 11:30:00,54.91,55.0,54.9,55.0,335600.0,44.6828,44.756,44.6746,44.756,335600.0
2014-06-19 12:00:00,55.0,55.01,54.9,54.9,169500.0,44.756,44.7641,44.6746,44.6746,169500.0
2014-06-19 12:30:00,54.9,54.96,54.9,54.92,157200.0,44.6746,44.7235,44.6746,44.6909,157200.0
2014-06-19 13:00:00,54.92,54.92,54.84,54.91,245100.0,44.6909,44.6909,44.6258,44.6828,245100.0
2014-06-19 13:30:00,54.91,54.95,54.87,54.93,377000.0,44.6828,44.7153,44.6502,44.699,377000.0
2014-06-19 14:00:00,54.93,54.96,54.91,54.91,358700.0,44.699,44.7235,44.6828,44.6828,358700.0
2014-06-19 14:30:00,54.9,54.95,54.88,54.92,373900.0,44.6746,44.7153,44.6584,44.6909,373900.0
2014-06-19 15:00:00,54.93,55.02,54.91,55.01,571600.0,44.699,44.7723,44.6828,44.7641,571600.0
2014-06-19 15:30:00,55.01,55.06,54.99,55.01,1798900.0,44.7641,44.8048,44.7479,44.7641,1798900.0
2014-06-20 09:30:00,54.9,54.99,54.84,54.99,544300.0,44.8773,44.9509,44.8283,44.9509,544300.0
2014-06-20 10:00:00,54.98,55.05,54.95,54.97,311400.0,44.9427,45.0,44.9182,44.9346,311400.0
2014-06-20 10:30:00,54.97,55.03,54.96,55.02,222000.0,44.9346,44.9836,44.9264,44.9754,222000.0
2014-06-20 11:00:00,55.02,55.05,55.01,55.01,160000.0,44.9754,45.0,44.9673,44.9673,160000.0
2014-06-20 11:30:00,55.01,55.05,54.98,55.0,160600.0,44.9673,45.0,44.9427,44.9591,160600.0
2014-06-20 12:00:00,55.0,55.02,54.96,54.97,160900.0,44.9591,44.9754,44.9264,44.9346,160900.0
2014-06-20 12:30:00,54.97,54.99,54.94,54.95,101600.0,44.9346,44.9509,44.91,44.9182,101600.0
2014-06-20 13:00:00,54.95,54.95,54.87,54.91,152700.0,44.9182,44.9182,44.8528,44.8855,152700.0
2014-06-20 13:30:00,54.92,54.97,54.9,54.95,122800.0,44.8937,44.9346,44.8773,44.9182,122800.0
2014-06-20 14:00:00,54.95,55.0,54.93,55.0,105000.0,44.9182,44.9591,44.9019,44.9591,105000.0
2014-06-20 14:30:00,55.0,55.01,54.97,54.99,132500.0,44.9591,44.9673,44.9346,44.9509,132500.0
2014-06-20 15:00:00,54.99,55.01,54.97,54.98,184700.0,44.9509,44.9673,44.9346,44.9427,184700.0
2014-06-20 15:30:00,54.98,55.05,54.98,55.03,1227500.0,44.9427,45.0,44.9427,44.9836,1227500.0
2014-06-23 09:30:00,55.16,55.16,54.77,54.87,654400.0,45.0899,45.0899,44.7711,44.8528,654400.0
2014-06-23 10:00:00,54.87,54.91,54.73,54.76,365100.0,44.8528,44.8855,44.7384,44.7629,365100.0
2014-06-23 10:30:00,54.76,54.79,54.69,54.73,191400.0,44.7629,44.7874,44.7057,44.7384,191400.0
2014-06-23 11:00:00,54.72,54.73,54.66,54.66,231900.0,44.7302,44.7384,44.6812,44.6812,231900.0
2014-06-23 11:30:00,54.67,54.68,54.63,54.65,321000.0,44.6893,44.6975,44.6566,44.673,321000.0
2014-06-23 12:00:00,54.65,54.68,54.64,54.66,132200.0,44.673,44.6975,44.6648,44.6812,132200.0
2014-06-23 12:30:00,54.66,54.69,54.66,54.66,192500.0,44.6812,44.7057,44.6812,44.6812,192500.0
2014-06-23 13:00:00,54.66,54.68,54.6,54.62,181900.0,44.6812,44.6975,44.6321,44.6485,181900.0
2014-06-23 13:30:00,54.63,54.66,54.6,54.65,314900.0,44.6566,44.6812,44.6321,44.673,314900.0
2014-06-23 14:00:00,54.65,54.7,54.64,54.68,183700.0,44.673,44.7139,44.6648,44.6975,183700.0
2014-06-23 14:30:00,54.69,54.69,54.63,54.67,139100.0,44.7057,44.7057,44.6566,44.6893,139100.0
2014-06-23 15:00:00,54.67,54.68,54.63,54.66,265300.0,44.6893,44.6975,44.6566,44.6812,265300.0
2014-06-23 15:30:00,54.66,54.72,54.65,54.69,677200.0,44.6812,44.7302,44.673,44.7057,677200.0
2014-06-24 09:30:00,54.61,54.69,54.53,54.64,1383100.0,44.6403,44.7057,44.5749,44.6648,1383100.0
2014-06-24 10:00:00,54.64,54.75,54.63,54.75,451200.0,44.6648,44.7547,44.6566,44.7547,451200.0
2014-06-24 10:30:00,54.75,54.8,54.74,54.78,307800.0,44.7547,44.7956,44.7466,44.7792,307800.0
2014-06-24 11:00:00,54.78,54.82,54.72,54.74,267700.0,44.7792,44.8119,44.7302,44.7466,267700.0
2014-06-24 11:30:00,54.74,54.76,54.72,54.75,215900.0,44.7466,44.7629,44.7302,44.7547,215900.0
2014-06-24 12:00:00,54.75,54.75,54.69,54.72,155900.0,44.7547,44.7547,44.7057,44.7302,155900.0
2014-06-24 12:30:00,54.71,54.72,54.62,54.64,247100.0,44.722,44.7302,44.6485,44.6648,247100.0
2014-06-24 13:00:00,54.63,54.63,54.46,54.53,324600.0,44.6566,44.6566,44.5177,44.5749,324600.0
2014-06-24 13:30:00,54.53,54.56,54.41,54.41,217700.0,44.5749,44.5994,44.4768,44.4768,217700.0
2014-06-24 14:00:00,54.41,54.48,54.36,54.38,398400.0,44.4768,44.534,44.4359,44.4523,398400.0
2014-06-24 14:30:00,54.38,54.41,54.34,54.37,374100.0,44.4523,44.4768,44.4196,44.4441,374100.0
2014-06-24 15:00:00,54.36,54.36,54.12,54.16,554000.0,44.4359,44.4359,44.2397,44.2724,554000.0
2014-06-24 15:30:00,54.16,54.21,54.09,54.13,1528200.0,44.2724,44.3133,44.2152,44.2479,1528200.0
2014-06-25 09:30:00,53.99,54.18,53.97,54.06,1039100.0,44.1335,44.2888,44.1171,44.1907,1039100.0
2014-06-25 10:00:00,54.06,54.17,54.01,54.08,492800.0,44.1907,44.2806,44.1498,44.207,492800.0
2014-06-25 10:30:00,54.08,54.3,54.04,54.29,331300.0,44.207,44.3869,44.1743,44.3787,331300.0
2014-06-25 11:00:00,54.3,54.3,54.11,54.16,360000.0,44.3869,44.3869,44.2316,44.2724,360000.0
2014-06-25 11:30:00,54.17,54.18,54.08,54.11,356600.0,44.2806,44.2888,44.207,44.2316,356600.0
2014-06-25 12:00:00,54.1,54.14,54.05,54.1,227400.0,44.2234,44.2561,44.1825,44.2234,227400.0
2014-06-25 12:30:00,54.09,54.11,54.06,54.06,397100.0,44.2152,44.2316,44.1907,44.1907,397100.0
2014-06-25 13:00:00,54.06,54.17,54.06,54.12,580500.0,44.1907,44.2806,44.1907,44.2397,580500.0
2014-06-25 13:30:00,54.12,54.21,54.12,54.2,220300.0,44.2397,44.3133,44.2397,44.3051,220300.0
2014-06-25 14:00:00,54.2,54.24,54.16,54.23,489600.0,44.3051,44.3378,44.2724,44.3297,489600.0
2014-06-25 14:30:00,54.23,54.25,54.16,54.16,365800.0,44.3297,44.346,44.2724,44.2724,365800.0
2014-06-25 15:00:00,54.16,54.22,54.15,54.2,305200.0,44.2724,44.3215,44.2643,44.3051,305200.0
2014-06-25 15:30:00,54.2,54.28,54.2,54.21,750400.0,44.3051,44.3705,44.3051,44.3133,750400.0
2014-06-26 09:30:00,54.26,54.31,53.79,53.86,1166500.0,44.3542,44.3951,43.97,44.0272,1166500.0
2014-06-26 10:00:00,53.85,54.04,53.83,53.97,477100.0,44.019,44.1743,44.0027,44.1171,477100.0
2014-06-26 10:30:00,53.98,53.98,53.87,53.94,246200.0,44.1253,44.1253,44.0354,44.0926,246200.0
2014-06-26 11:00:00,53.95,54.04,53.89,53.96,400800.0,44.1008,44.1743,44.0517,44.1089,400800.0
2014-06-26 11:30:00,53.97,54.01,53.91,54.0,193400.0,44.1171,44.1498,44.0681,44.1416,193400.0
2014-06-26 12:00:00,54.0,54.01,53.93,53.97,183800.0,44.1416,44.1498,44.0844,44.1171,183800.0
2014-06-26 12:30:00,53.96,54.01,53.96,53.97,102700.0,44.1089,44.1498,44.1089,44.1171,102700.0
2014-06-26 13:00:00,53.97,54.13,53.97,54.11,277000.0,44.1171,44.2479,44.1171,44.2316,277000.0
2014-06-26 13:30:00,54.11,54.16,54.09,54.09,324700.0,44.2316,44.2724,44.2152,44.2152,324700.0
2014-06-26 14:00:00,54.09,54.12,54.05,54.12,196600.0,44.2152,44.2397,44.1825,44.2397,196600.0
2014-06-26 14:30:00,54.11,54.12,54.08,54.1,173900.0,44.2316,44.2397,44.207,44.2234,173900.0
2014-06-26 15:00:00,54.1,54.18,54.09,54.13,446900.0,44.2234,44.2888,44.2152,44.2479,446900.0
2014-06-26 15:30:00,54.13,54.15,54.09,54.14,937500.0,44.2479,44.2643,44.2152,44.2561,937500.0
2014-06-27 09:30:00,53.98,54.2,53.78,54.12,1532000.0,44.1253,44.3051,43.9618,44.2397,1532000.0
2014-06-27 10:00:00,54.11,54.19,54.07,54.16,403500.0,44.2316,44.297,44.1989,44.2724,403500.0
2014-06-27 10:30:00,54.16,54.21,54.13,54.16,242500.0,44.2724,44.3133,44.2479,44.2724,242500.0
2014-06-27 11:00:00,54.17,54.24,54.14,54.18,196000.0,44.2806,44.3378,44.2561,44.2888,196000.0
2014-06-27 11:30:00,54.18,54.21,54.17,54.2,145900.0,44.2888,44.3133,44.2806,44.3051,145900.0
2014-06-27 12:00:00,54.2,54.2,54.14,54.15,153400.0,44.3051,44.3051,44.2561,44.2643,153400.0
2014-06-27 12:30:00,54.14,54.16,54.12,54.15,114900.0,44.2561,44.2724,44.2397,44.2643,114900.0
2014-06-27 13:00:00,54.14,54.14,54.0,54.03,230400.0,44.2561,44.2561,44.1416,44.1662,230400.0
2014-06-27 13:30:00,54.03,54.09,54.03,54.06,211300.0,44.1662,44.2152,44.1662,44.1907,211300.0
2014-06-27 14:00:00,54.06,54.16,54.06,54.13,238000.0,44.1907,44.2724,44.1907,44.2479,238000.0
2014-06-27 14:30:00,54.14,54.18,54.09,54.1,168900.0,44.2561,44.2888,44.2152,44.2234,168900.0
2014-06-27 15:00:00,54.09,54.16,54.07,54.16,337600.0,44.2152,44.2724,44.1989,44.2724,337600.0
2014-06-27 15:30:00,54.16,54.29,54.16,54.28,2483500.0,44.2724,44.3787,44.2724,44.3705,2483500.0
2014-06-30 09:30:00,54.27,54.3,54.03,54.19,1064900.0,44.3624,44.3869,44.1662,44.297,1064900.0
2014-06-30 10:00:00,54.19,54.28,54.19,54.23,750000.0,44.297,44.3705,44.297,44.3297,750000.0
2014-06-30 10:30:00,54.23,54.27,54.13,54.15,602800.0,44.3297,44.3624,44.2479,44.2643,602800.0
2014-06-30 11:00:00,54.16,54.26,54.1,54.24,398000.0,44.2724,44.3542,44.2234,44.3378,398000.0
2014-06-30 11:30:00,54.24,54.25,54.16,54.19,357900.0,44.3378,44.346,44.2724,44.297,357900.0
2014-06-30 12:00:00,54.18,54.2,54.14,54.19,255300.0,44.2888,44.3051,44.2561,44.297,255300.0
2014-06-30 12:30:00,54.18,54.19,54.15,54.15,136400.0,44.2888,44.297,44.2643,44.2643,136400.0
2014-06-30 13:00:00,54.15,54.19,54.14,54.14,837800.0,44.2643,44.297,44.2561,44.2561,837800.0
2014-06-30 13:30:00,54.14,54.16,54.12,54.12,408500.0,44.2561,44.2724,44.2397,44.2397,408500.0
2014-06-30 14:00:00,54.13,54.18,54.12,54.15,343700.0,44.2479,44.2888,44.2397,44.2643,343700.0
2014-06-30 14:30:00,54.15,54.16,54.1,54.1,468900.0,44.2643,44.2724,44.2234,44.2234,468900.0
2014-06-30 15:00:00,54.1,54.15,54.1,54.13,574900.0,44.2234,44.2643,44.2234,44.2479,574900.0
2014-06-30 15:30:00,54.13,54.14,54.01,54.05,1041900.0,44.2479,44.2561,44.1498,44.1825,1041900.0
2014-07-01 09:30:00,54.12,54.3,54.12,54.23,1011000.0,44.2397,44.3869,44.2397,44.3297,1011000.0
2014-07-01 10:00:00,54.22,54.36,54.19,54.23,1091800.0,44.3215,44.4359,44.297,44.3297,1091800.0
2014-07-01 10:30:00,54.23,54.37,54.23,54.34,438600.0,44.3297,44.4441,44.3297,44.4196,438600.0
2014-07-01 11:00:00,54.34,54.41,54.32,54.4,412300.0,44.4196,44.4768,44.4032,44.4686,412300.0
2014-07-01 11:30:00,54.4,54.44,54.37,54.39,213900.0,44.4686,44.5013,44.4441,44.4604,213900.0
2014-07-01 12:00:00,54.4,54.46,54.39,54.44,128500.0,44.4686,44.5177,44.4604,44.5013,128500.0
2014-07-01 12:30:00,54.45,54.51,54.43,54.48,368400.0,44.5095,44.5585,44.4931,44.534,368400.0
2014-07-01 13:00:00,54.48,54.59,54.47,54.56,275600.0,44.534,44.6239,44.5258,44.5994,275600.0
2014-07-01 13:30:00,54.56,54.56,54.47,54.49,219400.0,44.5994,44.5994,44.5258,44.5422,219400.0
2014-07-01 14:00:00,54.49,54.5,54.41,54.42,219200.0,44.5422,44.5504,44.4768,44.485,219200.0
2014-07-01 14:30:00,54.42,54.46,54.4,54.44,183500.0,44.485,44.5177,44.4686,44.5013,183500.0
2014-07-01 15:00:00,54.44,54.49,54.41,54.46,352000.0,44.5013,44.5422,44.4768,44.5177,352000.0
2014-07-01 15:30:00,54.45,54.48,54.37,54.38,785700.0,44.5095,44.534,44.4441,44.4523,785700.0
2014-07-02 09:30:00,54.24,54.46,54.2,54.27,985900.0,44.3378,44.5177,44.3051,44.3624,985900.0
2014-07-02 10:00:00,54.27,54.36,54.26,54.3,726700.0,44.3624,44.4359,44.3542,44.3869,726700.0
2014-07-02 10:30:00,54.29,54.32,54.25,54.27,611000.0,44.3787,44.4032,44.346,44.3624,611000.0
2014-07-02 11:00:00,54.27,54.34,54.24,54.26,717300.0,44.3624,44.4196,44.3378,44.3542,717300.0
2014-07-02 11:30:00,54.27,54.28,54.23,54.24,589400.0,44.3624,44.3705,44.3297,44.3378,589400.0
2014-07-02 12:00:00,54.25,54.28,54.23,54.25,588500.0,44.346,44.3705,44.3297,44.346,588500.0
2014-07-02 12:30:00,54.25,54.3,54.23,54.3,808400.0,44.346,44.3869,44.3297,44.3869,808400.0
2014-07-02 13:00:00,54.3,54.3,54.24,54.3,324200.0,44.3869,44.3869,44.3378,44.3869,324200.0
2014-07-02 13:30:00,54.3,54.31,54.25,54.28,126400.0,44.3869,44.3951,44.346,44.3705,126400.0
2014-07-02 14:00:00,54.27,54.28,54.24,54.27,168900.0,44.3624,44.3705,44.3378,44.3624,168900.0
2014-07-02 14:30:00,54.26,54.32,54.26,54.28,193700.0,44.3542,44.4032,44.3542,44.3705,193700.0
2014-07-02 15:00:00,54.28,54.3,54.25,54.27,216500.0,44.3705,44.3869,44.346,44.3624,216500.0
2014-07-02 15:30:00,54.27,54.3,54.26,54.29,1205500.0,44.3624,44.3869,44.3542,44.3787,1205500.0
2014-07-03 09:30:00,54.53,54.78,54.52,54.65,1091600.0,44.5749,44.7792,44.5667,44.673,1091600.0
2014-07-03 10:00:00,54.65,54.71,54.63,54.65,1138900.0,44.673,44.722,44.6566,44.673,1138900.0
2014-07-03 10:30:00,54.65,54.75,54.63,54.66,1057600.0,44.673,44.7547,44.6566,44.6812,1057600.0
2014-07-03 11:00:00,54.66,54.73,54.66,54.73,859900.0,44.6812,44.7384,44.6812,44.7384,859900.0
2014-07-03 11:30:00,54.72,54.77,54.72,54.75,620300.0,44.7302,44.7711,44.7302,44.7547,620300.0
2014-07-03 12:00:00,54.75,54.81,54.74,54.78,460400.0,44.7547,44.8038,44.7466,44.7792,460400.0
2014-07-03 12:30:00,54.78,54.78,54.69,54.74,1443900.0,44.7792,44.7792,44.7057,44.7466,1443900.0
2014-07-07 09:30:00,54.74,54.74,54.32,54.34,2528400.0,44.7466,44.7466,44.4032,44.4196,2528400.0
2014-07-07 10:00:00,54.34,54.43,54.29,54.39,1331200.0,44.4196,44.4931,44.3787,44.4604,1331200.0
2014-07-07 10:30:00,54.39,54.43,54.3,54.34,301700.0,44.4604,44.4931,44.3869,44.4196,301700.0
2014-07-07 11:00:00,54.33,54.38,54.29,54.35,240600.0,44.4114,44.4523,44.3787,44.4277,240600.0
2014-07-07 11:30:00,54.35,54.39,54.3,54.39,227500.0,44.4277,44.4604,44.3869,44.4604,227500.0
2014-07-07 12:00:00,54.39,54.48,54.39,54.4,454800.0,44.4604,44.534,44.4604,44.4686,454800.0
2014-07-07 12:30:00,54.4,54.4,54.32,54.35,157800.0,44.4686,44.4686,44.4032,44.4277,157800.0
2014-07-07 13:00:00,54.35,54.36,54.32,54.34,203500.0,44.4277,44.4359,44.4032,44.4196,203500.0
2014-07-07 13:30:00,54.34,54.44,54.33,54.41,306800.0,44.4196,44.5013,44.4114,44.4768,306800.0
2014-07-07 14:00:00,54.41,54.43,54.4,54.4,170800.0,44.4768,44.4931,44.4686,44.4686,170800.0
2014-07-07 14:30:00,54.4,54.4,54.33,54.34,530600.0,44.4686,44.4686,44.4114,44.4196,530600.0
2014-07-07 15:00:00,54.34,54.36,54.3,54.33,543200.0,44.4196,44.4359,44.3869,44.4114,543200.0
2014-07-07 15:30:00,54.32,54.37,54.3,54.37,1020700.0,44.4032,44.4441,44.3869,44.4441,1020700.0
2014-07-08 09:30:00,54.28,54.29,53.98,54.07,1094300.0,44.3705,44.3787,44.1253,44.1989,1094300.0
2014-07-08 10:00:00,54.07,54.08,53.91,54.0,780400.0,44.1989,44.207,44.0681,44.1416,780400.0
2014-07-08 10:30:00,54.0,54.05,53.91,54.0,480500.0,44.1416,44.1825,44.0681,44.1416,480500.0
2014-07-08 11:00:00,54.0,54.0,53.87,53.87,327400.0,44.1416,44.1416,44.0354,44.0354,327400.0
2014-07-08 11:30:00,53.87,53.97,53.85,53.95,500200.0,44.0354,44.1171,44.019,44.1008,500200.0
2014-07-08 12:00:00,53.95,53.97,53.84,53.95,536800.0,44.1008,44.1171,44.0109,44.1008,536800.0
2014-07-08 12:30:00,53.96,54.01,53.91,53.98,340700.0,44.1089,44.1498,44.0681,44.1253,340700.0
2014-07-08 13:00:00,53.98,54.08,53.94,54.04,239100.0,44.1253,44.207,44.0926,44.1743,239100.0
2014-07-08 13:30:00,54.04,54.12,54.03,54.1,419800.0,44.1743,44.2397,44.1662,44.2234,419800.0
2014-07-08 14:00:00,54.1,54.1,54.01,54.04,530500.0,44.2234,44.2234,44.1498,44.1743,530500.0
2014-07-08 14:30:00,54.04,54.09,54.02,54.04,381300.0,44.1743,44.2152,44.158,44.1743,381300.0
2014-07-08 15:00:00,54.04,54.06,53.98,54.02,526300.0,44.1743,44.1907,44.1253,44.158,526300.0
2014-07-08 15:30:00,54.02,54.05,53.97,53.99,1626300.0,44.158,44.1825,44.1171,44.1335,1626300.0
2014-07-09 09:30:00,54.23,54.26,53.99,54.0,1796500.0,44.3297,44.3542,44.1335,44.1416,1796500.0
2014-07-09 10:00:00,54.01,54.07,53.95,54.02,646800.0,44.1498,44.1989,44.1008,44.158,646800.0
2014-07-09 10:30:00,54.02,54.1,54.0,54.03,1066900.0,44.158,44.2234,44.1416,44.1662,1066900.0
2014-07-09 11:00:00,54.03,54.05,53.94,54.01,436800.0,44.1662,44.1825,44.0926,44.1498,436800.0
2014-07-09 11:30:00,54.02,54.03,53.96,54.0,261800.0,44.158,44.1662,44.1089,44.1416,261800.0
2014-07-09 12:00:00,53.99,54.02,53.94,53.99,279700.0,44.1335,44.158,44.0926,44.1335,279700.0
2014-07-09 12:30:00,54.0,54.02,53.97,54.0,169100.0,44.1416,44.158,44.1171,44.1416,169100.0
2014-07-09 13:00:00,54.0,54.04,53.99,54.0,258000.0,44.1416,44.1743,44.1335,44.1416,258000.0
2014-07-09 13:30:00,54.0,54.05,53.99,54.04,183800.0,44.1416,44.1825,44.1335,44.1743,183800.0
2014-07-09 14:00:00,54.04,54.11,53.93,54.09,803200.0,44.1743,44.2316,44.0844,44.2152,803200.0
2014-07-09 14:30:00,54.09,54.1,54.03,54.07,370600.0,44.2152,44.2234,44.1662,44.1989,370600.0
2014-07-09 15:00:00,54.07,54.12,54.04,54.05,589300.0,44.1989,44.2397,44.1743,44.1825,589300.0
2014-07-09 15:30:00,54.05,54.09,54.02,54.07,1408500.0,44.1825,44.2152,44.158,44.1989,1408500.0
2014-07-10 09:30:00,53.5,53.71,53.41,53.62,1313400.0,43.7329,43.9046,43.6594,43.831,1313400.0
2014-07-10 10:00:00,53.62,53.76,53.59,53.73,600800.0,43.831,43.9455,43.8065,43.9209,600800.0
2014-07-10 10:30:00,53.72,53.81,53.65,53.81,720200.0,43.9128,43.9863,43.8555,43.9863,720200.0
2014-07-10 11:00:00,53.81,53.85,53.76,53.77,549200.0,43.9863,44.019,43.9455,43.9536,549200.0
2014-07-10 11:30:00,53.77,53.81,53.73,53.8,311600.0,43.9536,43.9863,43.9209,43.9782,311600.0
2014-07-10 12:00:00,53.79,53.89,53.77,53.87,376800.0,43.97,44.0517,43.9536,44.0354,376800.0
2014-07-10 12:30:00,53.88,53.89,53.81,53.85,273800.0,44.0436,44.0517,43.9863,44.019,273800.0
2014-07-10 13:00:00,53.85,53.94,53.82,53.93,358400.0,44.019,44.0926,43.9945,44.0844,358400.0
2014-07-10 13:30:00,53.93,53.98,53.88,53.9,509500.0,44.0844,44.1253,44.0436,44.0599,509500.0
2014-07-10 14:00:00,53.9,53.94,53.88,53.9,526700.0,44.0599,44.0926,44.0436,44.0599,526700.0
2014-07-10 14:30:00,53.9,53.91,53.76,53.76,346600.0,44.0599,44.0681,43.9455,43.9455,346600.0
2014-07-10 15:00:00,53.76,53.84,53.71,53.83,644000.0,43.9455,44.0109,43.9046,44.0027,644000.0
2014-07-10 15:30:00,53.83,53.86,53.76,53.77,1225400.0,44.0027,44.0272,43.9455,43.9536,1225400.0
2014-07-11 09:30:00,53.83,53.84,53.64,53.79,2030600.0,44.0027,44.0109,43.8474,43.97,2030600.0
2014-07-11 10:00:00,53.78,54.02,53.75,53.96,1706500.0,43.9618,44.158,43.9373,44.1089,1706500.0
2014-07-11 10:30:00,53.97,53.98,53.79,53.8,861400.0,44.1171,44.1253,43.97,43.9782,861400.0
2014-07-11 11:00:00,53.8,53.88,53.77,53.88,756100.0,43.9782,44.0436,43.9536,44.0436,756100.0
2014-07-11 11:30:00,53.88,53.94,53.84,53.86,720000.0,44.0436,44.0926,44.0109,44.0272,720000.0
2014-07-11 12:00:00,53.86,53.92,53.84,53.89,320300.0,44.0272,44.0763,44.0109,44.0517,320300.0
2014-07-11 12:30:00,53.89,53.9,53.84,53.88,241500.0,44.0517,44.0599,44.0109,44.0436,241500.0
2014-07-11 13:00:00,53.87,53.91,53.86,53.91,230700.0,44.0354,44.0681,44.0272,44.0681,230700.0
2014-07-11 13:30:00,53.91,53.94,53.88,53.93,170500.0,44.0681,44.0926,44.0436,44.0844,170500.0
2014-07-11 14:00:00,53.93,53.99,53.92,53.99,526400.0,44.0844,44.1335,44.0763,44.1335,526400.0
2014-07-11 14:30:00,53.98,54.02,53.97,54.01,215700.0,44.1253,44.158,44.1171,44.1498,215700.0
2014-07-11 15:00:00,54.01,54.08,53.98,54.08,355900.0,44.1498,44.207,44.1253,44.207,355900.0
2014-07-11 15:30:00,54.07,54.09,54.03,54.05,761100.0,44.1989,44.2152,44.1662,44.1825,761100.0
2014-07-14 09:30:00,54.38,54.49,54.27,54.44,1447200.0,44.4523,44.5422,44.3624,44.5013,1447200.0
2014-07-14 10:00:00,54.45,54.52,54.43,54.5,934300.0,44.5095,44.5667,44.4931,44.5504,934300.0
2014-07-14 10:30:00,54.51,54.56,54.49,54.54,324200.0,44.5585,44.5994,44.5422,44.5831,324200.0
2014-07-14 11:00:00,54.55,54.56,54.51,54.53,298900.0,44.5912,44.5994,44.5585,44.5749,298900.0
2014-07-14 11:30:00,54.54,54.55,54.45,54.45,312700.0,44.5831,44.5912,44.5095,44.5095,312700.0
2014-07-14 12:00:00,54.45,54.46,54.41,54.41,219500.0,44.5095,44.5177,44.4768,44.4768,219500.0
2014-07-14 12:30:00,54.41,54.43,54.36,54.39,251600.0,44.4768,44.4931,44.4359,44.4604,251600.0
2014-07-14 13:00:00,54.39,54.41,54.36,54.39,135300.0,44.4604,44.4768,44.4359,44.4604,135300.0
2014-07-14 13:30:00,54.39,54.43,54.38,54.4,187100.0,44.4604,44.4931,44.4523,44.4686,187100.0
2014-07-14 14:00:00,54.41,54.46,54.4,54.43,190800.0,44.4768,44.5177,44.4686,44.4931,190800.0
2014-07-14 14:30:00,54.42,54.44,54.4,54.44,265000.0,44.485,44.5013,44.4686,44.5013,265000.0
2014-07-14 15:00:00,54.44,54.44,54.38,54.39,375400.0,44.5013,44.5013,44.4523,44.4604,375400.0
2014-07-14 15:30:00,54.39,54.41,54.35,54.36,2470200.0,44.4604,44.4768,44.4277,44.4359,2470200.0
2014-07-15 09:30:00,54.46,54.66,54.37,54.5,860100.0,44.5177,44.6812,44.4441,44.5504,860100.0
2014-07-15 10:00:00,54.51,54.57,54.35,54.41,867900.0,44.5585,44.6076,44.4277,44.4768,867900.0
2014-07-15 10:30:00,54.42,54.44,54.2,54.3,965900.0,44.485,44.5013,44.3051,44.3869,965900.0
2014-07-15 11:00:00,54.31,54.46,54.28,54.39,355500.0,44.3951,44.5177,44.3705,44.4604,355500.0
2014-07-15 11:30:00,54.38,54.38,54.23,54.24,394700.0,44.4523,44.4523,44.3297,44.3378,394700.0
2014-07-15 12:00:00,54.24,54.3,54.19,54.29,516200.0,44.3378,44.3869,44.297,44.3787,516200.0
2014-07-15 12:30:00,54.28,54.33,54.25,54.26,111700.0,44.3705,44.4114,44.346,44.3542,111700.0
2014-07-15 13:00:00,54.26,54.4,54.22,54.37,829000.0,44.3542,44.4686,44.3215,44.4441,829000.0
2014-07-15 13:30:00,54.37,54.41,54.33,54.35,222300.0,44.4441,44.4768,44.4114,44.4277,222300.0
2014-07-15 14:00:00,54.35,54.44,54.32,54.42,185400.0,44.4277,44.5013,44.4032,44.485,185400.0
2014-07-15 14:30:00,54.41,54.46,54.38,54.46,213300.0,44.4768,44.5177,44.4523,44.5177,213300.0
2014-07-15 15:00:00,54.45,54.47,54.36,54.4,423000.0,44.5095,44.5258,44.4359,44.4686,423000.0
2014-07-15 15:30:00,54.4,54.42,54.36,54.41,810400.0,44.4686,44.485,44.4359,44.4768,810400.0
2014-07-16 09:30:00,54.57,54.65,54.41,54.46,757500.0,44.6076,44.673,44.4768,44.5177,757500.0
2014-07-16 10:00:00,54.47,54.61,54.47,54.53,585200.0,44.5258,44.6403,44.5258,44.5749,585200.0
2014-07-16 10:30:00,54.53,54.55,54.43,54.46,421300.0,44.5749,44.5912,44.4931,44.5177,421300.0
2014-07-16 11:00:00,54.46,54.52,54.44,54.47,458300.0,44.5177,44.5667,44.5013,44.5258,458300.0
2014-07-16 11:30:00,54.47,54.5,54.41,54.5,229800.0,44.5258,44.5504,44.4768,44.5504,229800.0
2014-07-16 12:00:00,54.5,54.57,54.48,54.55,252300.0,44.5504,44.6076,44.534,44.5912,252300.0
2014-07-16 12:30:00,54.56,54.59,54.55,54.57,352700.0,44.5994,44.6239,44.5912,44.6076,352700.0
2014-07-16 13:00:00,54.58,54.59,54.53,54.57,204900.0,44.6158,44.6239,44.5749,44.6076,204900.0
2014-07-16 13:30:00,54.56,54.66,54.54,54.65,346300.0,44.5994,44.6812,44.5831,44.673,346300.0
2014-07-16 14:00:00,54.65,54.72,54.63,54.69,496400.0,44.673,44.7302,44.6566,44.7057,496400.0
2014-07-16 14:30:00,54.69,54.69,54.61,54.61,592400.0,44.7057,44.7057,44.6403,44.6403,592400.0
2014-07-16 15:00:00,54.62,54.67,54.61,54.67,294300.0,44.6485,44.6893,44.6403,44.6893,294300.0
2014-07-16 15:30:00,54.67,54.67,54.62,54.65,716600.0,44.6893,44.6893,44.6485,44.673,716600.0
2014-07-17 09:30:00,54.44,54.46,54.17,54.4,1105700.0,44.5013,44.5177,44.2806,44.4686,1105700.0
2014-07-17 10:00:00,54.41,54.49,54.37,54.48,1229100.0,44.4768,44.5422,44.4441,44.534,1229100.0
2014-07-17 10:30:00,54.48,54.5,54.42,54.43,324500.0,44.534,44.5504,44.485,44.4931,324500.0
2014-07-17 11:00:00,54.43,54.44,54.2,54.2,1380600.0,44.4931,44.5013,44.3051,44.3051,1380600.0
2014-07-17 11:30:00,54.19,54.29,54.13,54.15,1224600.0,44.297,44.3787,44.2479,44.2643,1224600.0
2014-07-17 12:00:00,54.15,54.19,54.04,54.19,730400.0,44.2643,44.297,44.1743,44.297,730400.0
2014-07-17 12:30:00,54.18,54.29,54.16,54.25,363300.0,44.2888,44.3787,44.2724,44.346,363300.0
2014-07-17 13:00:00,54.25,54.34,54.24,54.27,369600.0,44.346,44.4196,44.3378,44.3624,369600.0
2014-07-17 13:30:00,54.27,54.3,54.15,54.18,690700.0,44.3624,44.3869,44.2643,44.2888,690700.0
2014-07-17 14:00:00,54.18,54.19,54.09,54.12,516500.0,44.2888,44.297,44.2152,44.2397,516500.0
2014-07-17 14:30:00,54.12,54.16,54.09,54.11,229100.0,44.2397,44.2724,44.2152,44.2316,229100.0
2014-07-17 15:00:00,54.11,54.11,53.86,53.87,1218900.0,44.2316,44.2316,44.0272,44.0354,1218900.0
2014-07-17 15:30:00,53.88,53.91,53.77,53.8,2366400.0,44.0436,44.0681,43.9536,43.9782,2366400.0
2014-07-18 09:30:00,53.98,54.08,53.92,54.01,749800.0,44.1253,44.207,44.0763,44.1498,749800.0
2014-07-18 10:00:00,54.01,54.07,53.94,54.06,505900.0,44.1498,44.1989,44.0926,44.1907,505900.0
2014-07-18 10:30:00,54.06,54.1,53.92,54.08,499600.0,44.1907,44.2234,44.0763,44.207,499600.0
2014-07-18 11:00:00,54.08,54.09,54.01,54.02,384100.0,44.207,44.2152,44.1498,44.158,384100.0
2014-07-18 11:30:00,54.03,54.13,54.02,54.12,274300.0,44.1662,44.2479,44.158,44.2397,274300.0
2014-07-18 12:00:00,54.12,54.25,54.12,54.22,258500.0,44.2397,44.346,44.2397,44.3215,258500.0
2014-07-18 12:30:00,54.22,54.23,54.18,54.18,105900.0,44.3215,44.3297,44.2888,44.2888,105900.0
2014-07-18 13:00:00,54.18,54.18,54.05,54.06,948600.0,44.2888,44.2888,44.1825,44.1907,948600.0
2014-07-18 13:30:00,54.05,54.14,54.04,54.13,838800.0,44.1825,44.2561,44.1743,44.2479,838800.0
2014-07-18 14:00:00,54.12,54.23,54.07,54.22,274900.0,44.2397,44.3297,44.1989,44.3215,274900.0
2014-07-18 14:30:00,54.22,54.25,54.19,54.2,238300.0,44.3215,44.346,44.297,44.3051,238300.0
2014-07-18 15:00:00,54.19,54.29,54.19,54.23,198500.0,44.297,44.3787,44.297,44.3297,198500.0
2014-07-18 15:30:00,54.23,54.27,54.19,54.25,852400.0,44.3297,44.3624,44.297,44.346,852400.0
2014-07-21 09:30:00,54.17,54.17,54.0,54.11,1905100.0,44.2806,44.2806,44.1416,44.2316,1905100.0
2014-07-21 10:00:00,54.12,54.13,53.99,54.03,681300.0,44.2397,44.2479,44.1335,44.1662,681300.0
2014-07-21 10:30:00,54.03,54.03,53.84,53.92,1286100.0,44.1662,44.1662,44.0109,44.0763,1286100.0
2014-07-21 11:00:00,53.91,54.06,53.87,54.04,1269300.0,44.0681,44.1907,44.0354,44.1743,1269300.0
2014-07-21 11:30:00,54.04,54.07,53.97,54.06,345800.0,44.1743,44.1989,44.1171,44.1907,345800.0
2014-07-21 12:00:00,54.07,54.07,54.01,54.02,272300.0,44.1989,44.1989,44.1498,44.158,272300.0
2014-07-21 12:30:00,54.02,54.07,54.0,54.02,195000.0,44.158,44.1989,44.1416,44.158,195000.0
2014-07-21 13:00:00,54.02,54.21,54.02,54.2,445800.0,44.158,44.3133,44.158,44.3051,445800.0
2014-07-21 13:30:00,54.2,54.26,54.19,54.25,239300.0,44.3051,44.3542,44.297,44.346,239300.0
2014-07-21 14:00:00,54.25,54.28,54.2,54.21,292100.0,44.346,44.3705,44.3051,44.3133,292100.0
2014-07-21 14:30:00,54.2,54.22,54.15,54.19,517600.0,44.3051,44.3215,44.2643,44.297,517600.0
2014-07-21 15:00:00,54.2,54.25,54.19,54.23,495000.0,44.3051,44.346,44.297,44.3297,495000.0
2014-07-21 15:30:00,54.23,54.24,54.16,54.19,1196400.0,44.3297,44.3378,44.2724,44.297,1196400.0
2014-07-22 09:30:00,54.46,54.54,54.39,54.44,608200.0,44.5177,44.5831,44.4604,44.5013,608200.0
2014-07-22 10:00:00,54.44,54.52,54.4,54.43,708400.0,44.5013,44.5667,44.4686,44.4931,708400.0
2014-07-22 10:30:00,54.43,54.47,54.34,54.44,328400.0,44.4931,44.5258,44.4196,44.5013,328400.0
2014-07-22 11:00:00,54.44,54.52,54.44,54.45,250700.0,44.5013,44.5667,44.5013,44.5095,250700.0
2014-07-22 11:30:00,54.46,54.48,54.41,54.43,246600.0,44.5177,44.534,44.4768,44.4931,246600.0
2014-07-22 12:00:00,54.44,54.48,54.43,54.46,125600.0,44.5013,44.534,44.4931,44.5177,125600.0
2014-07-22 12:30:00,54.46,54.48,54.41,54.41,289300.0,44.5177,44.534,44.4768,44.4768,289300.0
2014-07-22 13:00:00,54.41,54.46,54.4,54.42,142600.0,44.4768,44.5177,44.4686,44.485,142600.0
2014-07-22 13:30:00,54.43,54.43,54.37,54.41,241300.0,44.4931,44.4931,44.4441,44.4768,241300.0
2014-07-22 14:00:00,54.42,54.46,54.4,54.44,491100.0,44.485,44.5177,44.4686,44.5013,491100.0
2014-07-22 14:30:00,54.44,54.44,54.32,54.39,394800.0,44.5013,44.5013,44.4032,44.4604,394800.0
2014-07-22 15:00:00,54.39,54.46,54.36,54.46,347900.0,44.4604,44.5177,44.4359,44.5177,347900.0
2014-07-22 15:30:00,54.46,54.49,54.41,54.41,938100.0,44.5177,44.5422,44.4768,44.4768,938100.0
2014-07-23 09:30:00,54.42,54.52,54.2,54.28,1303900.0,44.485,44.5667,44.3051,44.3705,1303900.0
2014-07-23 10:00:00,54.28,54.36,54.24,54.35,547800.0,44.3705,44.4359,44.3378,44.4277,547800.0
2014-07-23 10:30:00,54.36,54.43,54.35,54.38,412400.0,44.4359,44.4931,44.4277,44.4523,412400.0
2014-07-23 11:00:00,54.38,54.41,54.35,54.37,424200.0,44.4523,44.4768,44.4277,44.4441,424200.0
2014-07-23 11:30:00,54.37,54.4,54.33,54.35,380900.0,44.4441,44.4686,44.4114,44.4277,380900.0
2014-07-23 12:00:00,54.35,54.36,54.27,54.27,257400.0,44.4277,44.4359,44.3624,44.3624,257400.0
2014-07-23 12:30:00,54.27,54.34,54.18,54.23,839700.0,44.3624,44.4196,44.2888,44.3297,839700.0
2014-07-23 13:00:00,54.23,54.25,54.19,54.21,424000.0,44.3297,44.346,44.297,44.3133,424000.0
2014-07-23 13:30:00,54.21,54.27,54.2,54.26,140000.0,44.3133,44.3624,44.3051,44.3542,140000.0
2014-07-23 14:00:00,54.26,54.27,54.21,54.24,319200.0,44.3542,44.3624,44.3133,44.3378,319200.0
2014-07-23 14:30:00,54.23,54.26,54.21,54.22,372700.0,44.3297,44.3542,44.3133,44.3215,372700.0
2014-07-23 15:00:00,54.22,54.24,54.2,54.24,426800.0,44.3215,44.3378,44.3051,44.3378,426800.0
2014-07-23 15:30:00,54.24,54.25,54.2,54.2,839900.0,44.3378,44.346,44.3051,44.3051,839900.0
2014-07-24 09:30:00,54.24,54.25,54.04,54.12,826900.0,44.3378,44.346,44.1743,44.2397,826900.0
2014-07-24 10:00:00,54.13,54.15,54.04,54.13,490200.0,44.2479,44.2643,44.1743,44.2479,490200.0
2014-07-24 10:30:00,54.14,54.15,54.09,54.11,212000.0,44.2561,44.2643,44.2152,44.2316,212000.0
2014-07-24 11:00:00,54.12,54.15,54.08,54.13,587400.0,44.2397,44.2643,44.207,44.2479,587400.0
2014-07-24 11:30:00,54.13,54.14,54.05,54.05,321600.0,44.2479,44.2561,44.1825,44.1825,321600.0
2014-07-24 12:00:00,54.05,54.08,54.05,54.05,404100.0,44.1825,44.207,44.1825,44.1825,404100.0
2014-07-24 12:30:00,54.05,54.06,54.01,54.04,580800.0,44.1825,44.1907,44.1498,44.1743,580800.0
2014-07-24 13:00:00,54.04,54.05,53.94,54.0,743500.0,44.1743,44.1825,44.0926,44.1416,743500.0
2014-07-24 13:30:00,54.0,54.05,53.98,54.04,391900.0,44.1416,44.1825,44.1253,44.1743,391900.0
2014-07-24 14:00:00,54.04,54.05,54.01,54.03,649200.0,44.1743,44.1825,44.1498,44.1662,649200.0
2014-07-24 14:30:00,54.03,54.03,53.9,53.91,789200.0,44.1662,44.1662,44.0599,44.0681,789200.0
2014-07-24 15:00:00,53.9,53.92,53.86,53.86,727800.0,44.0599,44.0763,44.0272,44.0272,727800.0
2014-07-24 15:30:00,53.86,53.97,53.86,53.93,876300.0,44.0272,44.1171,44.0272,44.0844,876300.0
2014-07-25 09:30:00,53.8,54.0,53.78,53.98,1532200.0,43.9782,44.1416,43.9618,44.1253,1532200.0
2014-07-25 10:00:00,53.99,54.02,53.94,53.97,1008900.0,44.1335,44.158,44.0926,44.1171,1008900.0
2014-07-25 10:30:00,53.97,54.02,53.9,53.91,420300.0,44.1171,44.158,44.0599,44.0681,420300.0
2014-07-25 11:00:00,53.91,53.91,53.8,53.87,571300.0,44.0681,44.0681,43.9782,44.0354,571300.0
2014-07-25 11:30:00,53.86,53.89,53.85,53.85,349700.0,44.0272,44.0517,44.019,44.019,349700.0
2014-07-25 12:00:00,53.84,53.91,53.84,53.86,154700.0,44.0109,44.0681,44.0109,44.0272,154700.0
2014-07-25 12:30:00,53.85,53.9,53.84,53.87,191300.0,44.019,44.0599,44.0109,44.0354,191300.0
2014-07-25 13:00:00,53.87,53.88,53.81,53.82,168800.0,44.0354,44.0436,43.9863,43.9945,168800.0
2014-07-25 13:30:00,53.81,53.81,53.73,53.73,206600.0,43.9863,43.9863,43.9209,43.9209,206600.0
2014-07-25 14:00:00,53.73,53.81,53.71,53.8,278300.0,43.9209,43.9863,43.9046,43.9782,278300.0
2014-07-25 14:30:00,53.8,53.84,53.77,53.8,253400.0,43.9782,44.0109,43.9536,43.9782,253400.0
2014-07-25 15:00:00,53.8,53.8,53.75,53.76,511200.0,43.9782,43.9782,43.9373,43.9455,511200.0
2014-07-25 15:30:00,53.77,53.81,53.73,53.79,1469600.0,43.9536,43.9863,43.9209,43.97,1469600.0
2014-07-28 09:30:00,53.78,53.8,53.33,53.38,3529100.0,43.9618,43.9782,43.594,43.6348,3529100.0
2014-07-28 10:00:00,53.39,53.4,53.24,53.3,1572200.0,43.643,43.6512,43.5204,43.5694,1572200.0
2014-07-28 10:30:00,53.29,53.33,53.25,53.26,1324800.0,43.5613,43.594,43.5286,43.5367,1324800.0
2014-07-28 11:00:00,53.27,53.34,53.25,53.32,925500.0,43.5449,43.6021,43.5286,43.5858,925500.0
2014-07-28 11:30:00,53.32,53.36,53.28,53.34,860400.0,43.5858,43.6185,43.5531,43.6021,860400.0
2014-07-28 12:00:00,53.34,53.37,53.31,53.31,344000.0,43.6021,43.6267,43.5776,43.5776,344000.0
2014-07-28 12:30:00,53.31,53.38,53.3,53.36,337900.0,43.5776,43.6348,43.5694,43.6185,337900.0
2014-07-28 13:00:00,53.35,53.47,53.33,53.46,447600.0,43.6103,43.7084,43.594,43.7002,447600.0
2014-07-28 13:30:00,53.46,53.59,53.46,53.56,876100.0,43.7002,43.8065,43.7002,43.782,876100.0
2014-07-28 14:00:00,53.56,53.58,53.5,53.5,383500.0,43.782,43.7983,43.7329,43.7329,383500.0
2014-07-28 14:30:00,53.51,53.51,53.4,53.46,585400.0,43.7411,43.7411,43.6512,43.7002,585400.0
2014-07-28 15:00:00,53.46,53.51,53.45,53.49,346600.0,43.7002,43.7411,43.6921,43.7248,346600.0
2014-07-28 15:30:00,53.49,53.55,53.48,53.52,1146400.0,43.7248,43.7738,43.7166,43.7493,1146400.0
2014-07-29 09:30:00,53.49,53.57,53.24,53.47,2098200.0,43.7248,43.7901,43.5204,43.7084,2098200.0
2014-07-29 10:00:00,53.48,53.57,53.47,53.51,1204600.0,43.7166,43.7901,43.7084,43.7411,1204600.0
2014-07-29 10:30:00,53.51,53.52,53.36,53.37,537000.0,43.7411,43.7493,43.6185,43.6267,537000.0
2014-07-29 11:00:00,53.37,53.38,53.14,53.18,1242100.0,43.6267,43.6348,43.4386,43.4713,1242100.0
2014-07-29 11:30:00,53.18,53.2,53.13,53.19,843300.0,43.4713,43.4877,43.4305,43.4795,843300.0
2014-07-29 12:00:00,53.2,53.27,53.17,53.26,222800.0,43.4877,43.5449,43.4632,43.5367,222800.0
2014-07-29 12:30:00,53.27,53.32,53.25,53.3,465800.0,43.5449,43.5858,43.5286,43.5694,465800.0
2014-07-29 13:00:00,53.3,53.32,53.24,53.28,644600.0,43.5694,43.5858,43.5204,43.5531,644600.0
2014-07-29 13:30:00,53.27,53.28,53.24,53.27,708100.0,43.5449,43.5531,43.5204,43.5449,708100.0
2014-07-29 14:00:00,53.27,53.28,53.07,53.13,536800.0,43.5449,43.5531,43.3814,43.4305,536800.0
2014-07-29 14:30:00,53.14,53.15,53.05,53.07,623100.0,43.4386,43.4468,43.3651,43.3814,623100.0
2014-07-29 15:00:00,53.06,53.08,52.99,52.99,1167400.0,43.3733,43.3896,43.316,43.316,1167400.0
2014-07-29 15:30:00,53.0,53.0,52.85,52.86,2257000.0,43.3242,43.3242,43.2016,43.2098,2257000.0
2014-07-30 09:30:00,53.0,53.12,52.78,52.8,1455400.0,43.3242,43.4223,43.1444,43.1607,1455400.0
2014-07-30 10:00:00,52.8,52.86,52.65,52.82,2225500.0,43.1607,43.2098,43.0381,43.1771,2225500.0
2014-07-30 10:30:00,52.82,52.85,52.63,52.68,735400.0,43.1771,43.2016,43.0218,43.0626,735400.0
2014-07-30 11:00:00,52.68,52.78,52.57,52.76,1230000.0,43.0626,43.1444,42.9727,43.128,1230000.0
2014-07-30 11:30:00,52.77,52.77,52.6,52.62,528600.0,43.1362,43.1362,42.9972,43.0136,528600.0
2014-07-30 12:00:00,52.62,52.76,52.62,52.72,631200.0,43.0136,43.128,43.0136,43.0953,631200.0
2014-07-30 12:30:00,52.72,52.82,52.7,52.8,730700.0,43.0953,43.1771,43.079,43.1607,730700.0
2014-07-30 13:00:00,52.8,52.81,52.68,52.71,326100.0,43.1607,43.1689,43.0626,43.0872,326100.0
2014-07-30 13:30:00,52.72,52.81,52.71,52.79,478100.0,43.0953,43.1689,43.0872,43.1525,478100.0
2014-07-30 14:00:00,52.79,53.1,52.7,52.99,2715900.0,43.1525,43.406,43.079,43.316,2715900.0
2014-07-30 14:30:00,52.99,53.01,52.82,52.84,955200.0,43.316,43.3324,43.1771,43.1934,955200.0
2014-07-30 15:00:00,52.85,52.88,52.75,52.86,624500.0,43.2016,43.2261,43.1198,43.2098,624500.0
2014-07-30 15:30:00,52.86,52.93,52.86,52.89,1410600.0,43.2098,43.267,43.2098,43.2343,1410600.0
2014-07-31 09:30:00,52.49,52.87,52.35,52.41,2084300.0,42.9073,43.2179,42.7929,42.8419,2084300.0
2014-07-31 10:00:00,52.41,52.45,52.28,52.33,887700.0,42.8419,42.8746,42.7357,42.7765,887700.0
2014-07-31 10:30:00,52.33,52.34,52.09,52.11,1985700.0,42.7765,42.7847,42.5803,42.5967,1985700.0
2014-07-31 11:00:00,52.1,52.21,52.09,52.16,1638600.0,42.5885,42.6784,42.5803,42.6376,1638600.0
2014-07-31 11:30:00,52.16,52.22,52.02,52.04,1202700.0,42.6376,42.6866,42.5231,42.5395,1202700.0
2014-07-31 12:00:00,52.05,52.1,51.95,51.98,840300.0,42.5476,42.5885,42.4659,42.4904,840300.0
2014-07-31 12:30:00,51.99,52.16,51.97,52.13,684200.0,42.4986,42.6376,42.4822,42.613,684200.0
2014-07-31 13:00:00,52.13,52.17,52.07,52.12,683400.0,42.613,42.6457,42.564,42.6049,683400.0
2014-07-31 13:30:00,52.12,52.22,52.08,52.14,868500.0,42.6049,42.6866,42.5722,42.6212,868500.0
2014-07-31 14:00:00,52.13,52.19,52.09,52.18,702300.0,42.613,42.6621,42.5803,42.6539,702300.0
2014-07-31 14:30:00,52.18,52.18,51.92,51.94,1133900.0,42.6539,42.6539,42.4414,42.4577,1133900.0
2014-07-31 15:00:00,51.93,52.0,51.85,51.88,1569700.0,42.4495,42.5068,42.3842,42.4087,1569700.0
2014-07-31 15:30:00,51.89,51.97,51.82,51.82,2232400.0,42.4169,42.4822,42.3596,42.3596,2232400.0
2014-08-01 09:30:00,51.7,51.99,51.67,51.92,2006700.0,42.2615,42.4986,42.237,42.4414,2006700.0
2014-08-01 10:00:00,51.92,52.09,51.81,51.98,2716000.0,42.4414,42.5803,42.3515,42.4904,2716000.0
2014-08-01 10:30:00,51.98,51.99,51.8,51.83,866500.0,42.4904,42.4986,42.3433,42.3678,866500.0
2014-08-01 11:00:00,51.82,51.84,51.63,51.7,1733700.0,42.3596,42.376,42.2043,42.2615,1733700.0
2014-08-01 11:30:00,51.7,51.73,51.41,51.44,1016200.0,42.2615,42.2861,42.0245,42.049,1016200.0
2014-08-01 12:00:00,51.44,51.61,51.44,51.55,568700.0,42.049,42.188,42.049,42.1389,568700.0
2014-08-01 12:30:00,51.55,51.62,51.48,51.58,708900.0,42.1389,42.1961,42.0817,42.1634,708900.0
2014-08-01 13:00:00,51.58,51.8,51.52,51.8,810800.0,42.1634,42.3433,42.1144,42.3433,810800.0
2014-08-01 13:30:00,51.81,51.84,51.74,51.83,720900.0,42.3515,42.376,42.2942,42.3678,720900.0
2014-08-01 14:00:00,51.84,51.91,51.76,51.82,1438600.0,42.376,42.4332,42.3106,42.3596,1438600.0
2014-08-01 14:30:00,51.83,51.87,51.77,51.79,711800.0,42.3678,42.4005,42.3188,42.3351,711800.0
2014-08-01 15:00:00,51.79,51.89,51.75,51.82,755900.0,42.3351,42.4169,42.3024,42.3596,755900.0
2014-08-01 15:30:00,51.83,51.85,51.71,51.77,1069800.0,42.3678,42.3842,42.2697,42.3188,1069800.0
2014-08-04 09:30:00,51.89,51.94,51.81,51.89,841500.0,42.4169,42.4577,42.3515,42.4169,841500.0
2014-08-04 10:00:00,51.88,51.91,51.72,51.75,1255600.0,42.4087,42.4332,42.2779,42.3024,1255600.0
2014-08-04 10:30:00,51.75,51.78,51.51,51.56,670100.0,42.3024,42.3269,42.1062,42.1471,670100.0
2014-08-04 11:00:00,51.56,51.72,51.51,51.71,474200.0,42.1471,42.2779,42.1062,42.2697,474200.0
2014-08-04 11:30:00,51.71,51.73,51.59,51.63,1114700.0,42.2697,42.2861,42.1716,42.2043,1114700.0
2014-08-04 12:00:00,51.63,51.71,51.6,51.71,346800.0,42.2043,42.2697,42.1798,42.2697,346800.0
2014-08-04 12:30:00,51.7,51.71,51.63,51.66,674900.0,42.2615,42.2697,42.2043,42.2288,674900.0
2014-08-04 13:00:00,51.66,51.72,51.63,51.68,298900.0,42.2288,42.2779,42.2043,42.2452,298900.0
2014-08-04 13:30:00,51.69,51.8,51.68,51.76,311400.0,42.2534,42.3433,42.2452,42.3106,311400.0
2014-08-04 14:00:00,51.76,51.78,51.72,51.74,326200.0,42.3106,42.3269,42.2779,42.2942,326200.0
2014-08-04 14:30:00,51.74,51.94,51.73,51.92,686800.0,42.2942,42.4577,42.2861,42.4414,686800.0
2014-08-04 15:00:00,51.91,51.99,51.89,51.98,437100.0,42.4332,42.4986,42.4169,42.4904,437100.0
2014-08-04 15:30:00,51.98,52.03,51.94,51.95,1497800.0,42.4904,42.5313,42.4577,42.4659,1497800.0
2014-08-05 09:30:00,51.69,51.99,51.67,51.93,1251000.0,42.2534,42.4986,42.237,42.4495,1251000.0
2014-08-05 10:00:00,51.93,52.09,51.83,52.08,1841100.0,42.4495,42.5803,42.3678,42.5722,1841100.0
2014-08-05 10:30:00,52.08,52.18,52.04,52.1,999900.0,42.5722,42.6539,42.5395,42.5885,999900.0
2014-08-05 11:00:00,52.09,52.2,52.0,52.09,931200.0,42.5803,42.6703,42.5068,42.5803,931200.0
2014-08-05 11:30:00,52.09,52.12,52.01,52.03,279500.0,42.5803,42.6049,42.5149,42.5313,279500.0
2014-08-05 12:00:00,52.03,52.06,51.89,51.96,504600.0,42.5313,42.5558,42.4169,42.4741,504600.0
2014-08-05 12:30:00,51.97,52.0,51.9,51.99,496100.0,42.4822,42.5068,42.425,42.4986,496100.0
2014-08-05 13:00:00,52.0,52.03,51.94,52.0,319900.0,42.5068,42.5313,42.4577,42.5068,319900.0
2014-08-05 13:30:00,52.01,52.02,51.63,51.65,1540200.0,42.5149,42.5231,42.2043,42.2207,1540200.0
2014-08-05 14:00:00,51.66,51.7,51.5,51.7,1210600.0,42.2288,42.2615,42.0981,42.2615,1210600.0
2014-08-05 14:30:00,51.7,51.77,51.64,51.64,829000.0,42.2615,42.3188,42.2125,42.2125,829000.0
2014-08-05 15:00:00,51.63,51.68,51.53,51.6,988800.0,42.2043,42.2452,42.1226,42.1798,988800.0
2014-08-05 15:30:00,51.6,51.77,51.6,51.67,1285100.0,42.1798,42.3188,42.1798,42.237,1285100.0
2014-08-06 09:30:00,51.45,51.56,51.2,51.23,8319900.0,42.0572,42.1471,41.8528,41.8773,8319900.0
2014-08-06 10:00:00,51.23,51.47,51.23,51.46,3193300.0,41.8773,42.0735,41.8773,42.0654,3193300.0
2014-08-06 10:30:00,51.46,51.55,51.35,51.54,1329800.0,42.0654,42.1389,41.9754,42.1307,1329800.0
2014-08-06 11:00:00,51.54,51.56,51.41,51.41,1942500.0,42.1307,42.1471,42.0245,42.0245,1942500.0
2014-08-06 11:30:00,51.41,51.61,51.41,51.59,901800.0,42.0245,42.188,42.0245,42.1716,901800.0
2014-08-06 12:00:00,51.59,51.62,51.43,51.46,2832100.0,42.1716,42.1961,42.0408,42.0654,2832100.0
2014-08-06 12:30:00,51.47,51.55,51.41,51.42,1385500.0,42.0735,42.1389,42.0245,42.0327,1385500.0
2014-08-06 13:00:00,51.42,51.5,51.39,51.44,1317500.0,42.0327,42.0981,42.0081,42.049,1317500.0
2014-08-06 13:30:00,51.43,51.48,51.33,51.35,1253400.0,42.0408,42.0817,41.9591,41.9754,1253400.0
2014-08-06 14:00:00,51.34,51.41,51.32,51.38,1111000.0,41.9673,42.0245,41.9509,42.0,1111000.0
2014-08-06 14:30:00,51.38,51.46,51.33,51.4,1294200.0,42.0,42.0654,41.9591,42.0163,1294200.0
2014-08-06 15:00:00,51.39,51.45,51.38,51.42,1310200.0,42.0081,42.0572,42.0,42.0327,1310200.0
2014-08-06 15:30:00,51.42,51.44,51.37,51.41,3977300.0,42.0327,42.049,41.9918,42.0245,3977300.0
2014-08-07 09:30:00,51.67,51.81,51.64,51.75,2462100.0,42.237,42.3515,42.2125,42.3024,2462100.0
2014-08-07 10:00:00,51.74,51.8,51.69,51.78,805300.0,42.2942,42.3433,42.2534,42.3269,805300.0
2014-08-07 10:30:00,51.79,51.86,51.59,51.66,1264900.0,42.3351,42.3923,42.1716,42.2288,1264900.0
2014-08-07 11:00:00,51.66,51.7,51.54,51.63,503600.0,42.2288,42.2615,42.1307,42.2043,503600.0
2014-08-07 11:30:00,51.64,51.7,51.5,51.59,680400.0,42.2125,42.2615,42.0981,42.1716,680400.0
2014-08-07 12:00:00,51.59,51.63,51.49,51.54,357800.0,42.1716,42.2043,42.0899,42.1307,357800.0
2014-08-07 12:30:00,51.54,51.54,51.41,51.52,801800.0,42.1307,42.1307,42.0245,42.1144,801800.0
2014-08-07 13:00:00,51.51,51.68,51.5,51.63,894400.0,42.1062,42.2452,42.0981,42.2043,894400.0
2014-08-07 13:30:00,51.64,51.68,51.59,51.61,566500.0,42.2125,42.2452,42.1716,42.188,566500.0
2014-08-07 14:00:00,51.6,51.64,51.54,51.55,1854900.0,42.1798,42.2125,42.1307,42.1389,1854900.0
2014-08-07 14:30:00,51.55,51.56,51.47,51.47,436500.0,42.1389,42.1471,42.0735,42.0735,436500.0
2014-08-07 15:00:00,51.47,51.51,51.34,51.39,1106200.0,42.0735,42.1062,41.9673,42.0081,1106200.0
2014-08-07 15:30:00,51.4,51.52,51.35,51.45,2301000.0,42.0163,42.1144,41.9754,42.0572,2301000.0
2014-08-08 09:30:00,51.57,51.6,51.39,51.5,772100.0,42.1553,42.1798,42.0081,42.0981,772100.0
2014-08-08 10:00:00,51.5,51.58,51.42,51.46,599100.0,42.0981,42.1634,42.0327,42.0654,599100.0
2014-08-08 10:30:00,51.45,51.68,51.44,51.62,462900.0,42.0572,42.2452,42.049,42.1961,462900.0
2014-08-08 11:00:00,51.63,51.76,51.59,51.72,2921000.0,42.2043,42.3106,42.1716,42.2779,2921000.0
2014-08-08 11:30:00,51.72,51.79,51.71,51.76,465100.0,42.2779,42.3351,42.2697,42.3106,465100.0
2014-08-08 12:00:00,51.77,51.78,51.7,51.72,442700.0,42.3188,42.3269,42.2615,42.2779,442700.0
2014-08-08 12:30:00,51.71,51.74,51.68,51.71,288500.0,42.2697,42.2942,42.2452,42.2697,288500.0
2014-08-08 13:00:00,51.71,52.04,51.69,52.01,889500.0,42.2697,42.5395,42.2534,42.5149,889500.0
2014-08-08 13:30:00,52.01,52.05,51.95,51.98,645200.0,42.5149,42.5476,42.4659,42.4904,645200.0
2014-08-08 14:00:00,51.99,52.03,51.95,52.03,438900.0,42.4986,42.5313,42.4659,42.5313,438900.0
2014-08-08 14:30:00,52.04,52.08,52.01,52.02,586900.0,42.5395,42.5722,42.5149,42.5231,586900.0
2014-08-08 15:00:00,52.02,52.13,52.0,52.12,532100.0,42.5231,42.613,42.5068,42.6049,532100.0
2014-08-08 15:30:00,52.13,52.21,52.11,52.17,1445300.0,42.613,42.6784,42.5967,42.6457,1445300.0
2014-08-11 09:30:00,52.4,52.52,52.2,52.51,901200.0,42.8337,42.9318,42.6703,42.9237,901200.0
2014-08-11 10:00:00,52.51,52.58,52.49,52.55,762600.0,42.9237,42.9809,42.9073,42.9564,762600.0
2014-08-11 10:30:00,52.55,52.6,52.52,52.53,557000.0,42.9564,42.9972,42.9318,42.94,557000.0
2014-08-11 11:00:00,52.52,52.68,52.51,52.62,745900.0,42.9318,43.0626,42.9237,43.0136,745900.0
2014-08-11 11:30:00,52.62,52.65,52.59,52.62,266600.0,43.0136,43.0381,42.9891,43.0136,266600.0
2014-08-11 12:00:00,52.63,52.65,52.56,52.62,471900.0,43.0218,43.0381,42.9645,43.0136,471900.0
2014-08-11 12:30:00,52.62,52.66,52.59,52.61,165700.0,43.0136,43.0463,42.9891,43.0054,165700.0
2014-08-11 13:00:00,52.6,52.63,52.55,52.55,129600.0,42.9972,43.0218,42.9564,42.9564,129600.0
2014-08-11 13:30:00,52.55,52.58,52.44,52.47,397500.0,42.9564,42.9809,42.8664,42.891,397500.0
2014-08-11 14:00:00,52.46,52.5,52.42,52.46,319200.0,42.8828,42.9155,42.8501,42.8828,319200.0
2014-08-11 14:30:00,52.46,52.5,52.43,52.45,269700.0,42.8828,42.9155,42.8583,42.8746,269700.0
2014-08-11 15:00:00,52.45,52.51,52.43,52.43,307100.0,42.8746,42.9237,42.8583,42.8583,307100.0
2014-08-11 15:30:00,52.44,52.46,52.39,52.4,1074800.0,42.8664,42.8828,42.8256,42.8337,1074800.0
2014-08-12 09:30:00,52.33,52.59,52.27,52.54,739000.0,42.7765,42.9891,42.7275,42.9482,739000.0
2014-08-12 10:00:00,52.55,52.58,52.43,52.54,345000.0,42.9564,42.9809,42.8583,42.9482,345000.0
2014-08-12 10:30:00,52.54,52.54,52.39,52.43,357000.0,42.9482,42.9482,42.8256,42.8583,357000.0
2014-08-12 11:00:00,52.42,52.42,52.28,52.33,814600.0,42.8501,42.8501,42.7357,42.7765,814600.0
2014-08-12 11:30:00,52.33,52.35,52.27,52.3,1419800.0,42.7765,42.7929,42.7275,42.752,1419800.0
2014-08-12 12:00:00,52.29,52.34,52.24,52.3,454900.0,42.7438,42.7847,42.703,42.752,454900.0
2014-08-12 12:30:00,52.3,52.42,52.29,52.35,646400.0,42.752,42.8501,42.7438,42.7929,646400.0
2014-08-12 13:00:00,52.35,52.41,52.32,52.36,839900.0,42.7929,42.8419,42.7684,42.801,839900.0
2014-08-12 13:30:00,52.36,52.36,52.26,52.3,323500.0,42.801,42.801,42.7193,42.752,323500.0
2014-08-12 14:00:00,52.3,52.31,52.17,52.2,583000.0,42.752,42.7602,42.6457,42.6703,583000.0
2014-08-12 14:30:00,52.21,52.28,52.16,52.22,565100.0,42.6784,42.7357,42.6376,42.6866,565100.0
2014-08-12 15:00:00,52.22,52.28,52.21,52.23,546300.0,42.6866,42.7357,42.6784,42.6948,546300.0
2014-08-12 15:30:00,52.23,52.36,52.22,52.28,1639300.0,42.6948,42.801,42.6866,42.7357,1639300.0
2014-08-13 09:30:00,52.46,52.58,52.45,52.48,751300.0,42.8828,42.9809,42.8746,42.8991,751300.0
2014-08-13 10:00:00,52.48,52.58,52.47,52.52,1009200.0,42.8991,42.9809,42.891,42.9318,1009200.0
2014-08-13 10:30:00,52.53,52.61,52.51,52.61,654500.0,42.94,43.0054,42.9237,43.0054,654500.0
2014-08-13 11:00:00,52.61,52.8,52.61,52.78,908100.0,43.0054,43.1607,43.0054,43.1444,908100.0
2014-08-13 11:30:00,52.78,52.8,52.73,52.74,501700.0,43.1444,43.1607,43.1035,43.1117,501700.0
2014-08-13 12:00:00,52.74,52.75,52.67,52.73,306100.0,43.1117,43.1198,43.0545,43.1035,306100.0
2014-08-13 12:30:00,52.73,52.76,52.68,52.75,332500.0,43.1035,43.128,43.0626,43.1198,332500.0
2014-08-13 13:00:00,52.76,52.77,52.72,52.74,268900.0,43.128,43.1362,43.0953,43.1117,268900.0
2014-08-13 13:30:00,52.75,52.78,52.74,52.77,411200.0,43.1198,43.1444,43.1117,43.1362,411200.0
2014-08-13 14:00:00,52.77,52.78,52.7,52.72,177200.0,43.1362,43.1444,43.079,43.0953,177200.0
2014-08-13 14:30:00,52.72,52.77,52.71,52.75,238700.0,43.0953,43.1362,43.0872,43.1198,238700.0
2014-08-13 15:00:00,52.75,52.78,52.72,52.75,302700.0,43.1198,43.1444,43.0953,43.1198,302700.0
2014-08-13 15:30:00,52.75,52.77,52.71,52.76,1294900.0,43.1198,43.1362,43.0872,43.128,1294900.0
2014-08-14 09:30:00,52.78,52.91,52.77,52.89,427700.0,43.1444,43.2506,43.1362,43.2343,427700.0
2014-08-14 10:00:00,52.89,52.92,52.79,52.89,439600.0,43.2343,43.2588,43.1525,43.2343,439600.0
2014-08-14 10:30:00,52.9,52.94,52.86,52.88,227000.0,43.2425,43.2752,43.2098,43.2261,227000.0
2014-08-14 11:00:00,52.88,52.92,52.85,52.88,2085600.0,43.2261,43.2588,43.2016,43.2261,2085600.0
2014-08-14 11:30:00,52.89,52.94,52.87,52.94,171100.0,43.2343,43.2752,43.2179,43.2752,171100.0
2014-08-14 12:00:00,52.94,52.96,52.91,52.93,242900.0,43.2752,43.2915,43.2506,43.267,242900.0
2014-08-14 12:30:00,52.93,52.98,52.93,52.96,187000.0,43.267,43.3079,43.267,43.2915,187000.0
2014-08-14 13:00:00,52.96,53.02,52.93,52.98,161600.0,43.2915,43.3406,43.267,43.3079,161600.0
2014-08-14 13:30:00,52.98,52.99,52.94,52.95,158900.0,43.3079,43.316,43.2752,43.2833,158900.0
2014-08-14 14:00:00,52.95,52.96,52.91,52.95,288700.0,43.2833,43.2915,43.2506,43.2833,288700.0
2014-08-14 14:30:00,52.95,52.99,52.95,52.98,275500.0,43.2833,43.316,43.2833,43.3079,275500.0
2014-08-14 15:00:00,52.98,53.01,52.97,53.0,288600.0,43.3079,43.3324,43.2997,43.3242,288600.0
2014-08-14 15:30:00,53.0,53.02,52.96,53.01,1308900.0,43.3242,43.3406,43.2915,43.3324,1308900.0
2014-08-15 09:30:00,53.22,53.28,53.08,53.16,755700.0,43.504,43.5531,43.3896,43.455,755700.0
2014-08-15 10:00:00,53.16,53.21,53.14,53.18,618200.0,43.455,43.4959,43.4386,43.4713,618200.0
2014-08-15 10:30:00,53.19,53.22,52.65,52.83,2065800.0,43.4795,43.504,43.0381,43.1852,2065800.0
2014-08-15 11:00:00,52.82,52.9,52.72,52.74,908600.0,43.1771,43.2425,43.0953,43.1117,908600.0
2014-08-15 11:30:00,52.74,52.82,52.51,52.6,668900.0,43.1117,43.1771,42.9237,42.9972,668900.0
2014-08-15 12:00:00,52.6,52.75,52.53,52.73,866700.0,42.9972,43.1198,42.94,43.1035,866700.0
2014-08-15 12:30:00,52.73,52.76,52.64,52.66,412900.0,43.1035,43.128,43.0299,43.0463,412900.0
2014-08-15 13:00:00,52.66,52.7,52.6,52.66,367400.0,43.0463,43.079,42.9972,43.0463,367400.0
2014-08-15 13:30:00,52.66,52.68,52.6,52.61,732800.0,43.0463,43.0626,42.9972,43.0054,732800.0
2014-08-15 14:00:00,52.6,52.81,52.6,52.81,555200.0,42.9972,43.1689,42.9972,43.1689,555200.0
2014-08-15 14:30:00,52.81,52.88,52.79,52.84,510500.0,43.1689,43.2261,43.1525,43.1934,510500.0
2014-08-15 15:00:00,52.84,52.86,52.8,52.8,511200.0,43.1934,43.2098,43.1607,43.1607,511200.0
2014-08-15 15:30:00,52.8,52.92,52.8,52.87,1339800.0,43.1607,43.2588,43.1607,43.2179,1339800.0
2014-08-18 09:30:00,53.24,53.54,53.22,53.54,1294500.0,43.5204,43.7656,43.504,43.7656,1294500.0
2014-08-18 10:00:00,53.54,53.55,53.46,53.53,473700.0,43.7656,43.7738,43.7002,43.7575,473700.0
2014-08-18 10:30:00,53.52,53.66,53.51,53.63,441800.0,43.7493,43.8637,43.7411,43.8392,441800.0
2014-08-18 11:00:00,53.63,53.64,53.55,53.62,366600.0,43.8392,43.8474,43.7738,43.831,366600.0
2014-08-18 11:30:00,53.63,53.64,53.57,53.58,188200.0,43.8392,43.8474,43.7901,43.7983,188200.0
2014-08-18 12:00:00,53.58,53.64,53.58,53.61,429200.0,43.7983,43.8474,43.7983,43.8228,429200.0
2014-08-18 12:30:00,53.6,53.63,53.6,53.6,69700.0,43.8147,43.8392,43.8147,43.8147,69700.0
2014-08-18 13:00:00,53.6,53.61,53.56,53.58,125500.0,43.8147,43.8228,43.782,43.7983,125500.0
2014-08-18 13:30:00,53.57,53.61,53.56,53.58,331000.0,43.7901,43.8228,43.782,43.7983,331000.0
2014-08-18 14:00:00,53.59,53.6,53.54,53.6,563700.0,43.8065,43.8147,43.7656,43.8147,563700.0
2014-08-18 14:30:00,53.6,53.64,53.59,53.63,264100.0,43.8147,43.8474,43.8065,43.8392,264100.0
2014-08-18 15:00:00,53.63,53.65,53.59,53.61,808800.0,43.8392,43.8555,43.8065,43.8228,808800.0
2014-08-18 15:30:00,53.61,53.68,53.59,53.68,1757500.0,43.8228,43.8801,43.8065,43.8801,1757500.0
2014-08-19 09:30:00,53.8,53.86,53.74,53.83,1155800.0,43.9782,44.0272,43.9291,44.0027,1155800.0
2014-08-19 10:00:00,53.83,53.86,53.79,53.8,319700.0,44.0027,44.0272,43.97,43.9782,319700.0
2014-08-19 10:30:00,53.79,53.85,53.73,53.83,353900.0,43.97,44.019,43.9209,44.0027,353900.0
2014-08-19 11:00:00,53.83,53.84,53.81,53.82,118500.0,44.0027,44.0109,43.9863,43.9945,118500.0
2014-08-19 11:30:00,53.83,53.84,53.8,53.82,534500.0,44.0027,44.0109,43.9782,43.9945,534500.0
2014-08-19 12:00:00,53.82,53.87,53.81,53.85,191100.0,43.9945,44.0354,43.9863,44.019,191100.0
2014-08-19 12:30:00,53.86,53.86,53.83,53.84,93000.0,44.0272,44.0272,44.0027,44.0109,93000.0
2014-08-19 13:00:00,53.84,53.87,53.84,53.84,363200.0,44.0109,44.0354,44.0109,44.0109,363200.0
2014-08-19 13:30:00,53.85,53.85,53.81,53.81,221500.0,44.019,44.019,43.9863,43.9863,221500.0
2014-08-19 14:00:00,53.82,53.9,53.81,53.88,263700.0,43.9945,44.0599,43.9863,44.0436,263700.0
2014-08-19 14:30:00,53.87,53.89,53.86,53.88,418700.0,44.0354,44.0517,44.0272,44.0436,418700.0
2014-08-19 15:00:00,53.88,53.89,53.85,53.86,612000.0,44.0436,44.0517,44.019,44.0272,612000.0
2014-08-19 15:30:00,53.87,53.87,53.83,53.84,1257100.0,44.0354,44.0354,44.0027,44.0109,1257100.0
2014-08-20 09:30:00,53.86,54.19,53.81,54.14,3938100.0,44.0272,44.297,43.9863,44.2561,3938100.0
2014-08-20 10:00:00,54.14,54.19,54.11,54.19,2474800.0,44.2561,44.297,44.2316,44.297,2474800.0
2014-08-20 10:30:00,54.19,54.23,54.15,54.2,1226900.0,44.297,44.3297,44.2643,44.3051,1226900.0
2014-08-20 11:00:00,54.2,54.23,54.19,54.21,1656900.0,44.3051,44.3297,44.297,44.3133,1656900.0
2014-08-20 11:30:00,54.21,54.3,54.21,54.28,876000.0,44.3133,44.3869,44.3133,44.3705,876000.0
2014-08-20 12:00:00,54.28,54.33,54.28,54.33,1230800.0,44.3705,44.4114,44.3705,44.4114,1230800.0
2014-08-20 12:30:00,54.33,54.33,54.3,54.3,1073200.0,44.4114,44.4114,44.3869,44.3869,1073200.0
2014-08-20 13:00:00,54.3,54.37,54.3,54.37,1162500.0,44.3869,44.4441,44.3869,44.4441,1162500.0
2014-08-20 13:30:00,54.36,54.37,54.33,54.35,1217600.0,44.4359,44.4441,44.4114,44.4277,1217600.0
2014-08-20 14:00:00,54.35,54.36,54.22,54.35,3526000.0,44.4277,44.4359,44.3215,44.4277,3526000.0
2014-08-20 14:30:00,54.35,54.43,54.34,54.43,1557900.0,44.4277,44.4931,44.4196,44.4931,1557900.0
2014-08-20 15:00:00,54.43,54.48,54.4,54.41,1886400.0,44.4931,44.534,44.4686,44.4768,1886400.0
2014-08-20 15:30:00,54.42,54.44,54.37,54.39,3062300.0,44.485,44.5013,44.4441,44.4604,3062300.0
2014-08-21 09:30:00,54.45,54.5,54.28,54.32,1196000.0,44.5095,44.5504,44.3705,44.4032,1196000.0
2014-08-21 10:00:00,54.33,54.38,54.19,54.3,831000.0,44.4114,44.4523,44.297,44.3869,831000.0
2014-08-21 10:30:00,54.3,54.42,54.29,54.38,506500.0,44.3869,44.485,44.3787,44.4523,506500.0
2014-08-21 11:00:00,54.39,54.44,54.39,54.41,544500.0,44.4604,44.5013,44.4604,44.4768,544500.0
2014-08-21 11:30:00,54.41,54.43,54.36,54.38,466500.0,44.4768,44.4931,44.4359,44.4523,466500.0
2014-08-21 12:00:00,54.37,54.44,54.35,54.36,487300.0,44.4441,44.5013,44.4277,44.4359,487300.0
2014-08-21 12:30:00,54.36,54.39,54.33,54.37,267300.0,44.4359,44.4604,44.4114,44.4441,267300.0
2014-08-21 13:00:00,54.37,54.44,54.37,54.44,343200.0,44.4441,44.5013,44.4441,44.5013,343200.0
2014-08-21 13:30:00,54.44,54.44,54.38,54.39,471200.0,44.5013,44.5013,44.4523,44.4604,471200.0
2014-08-21 14:00:00,54.39,54.4,54.38,54.39,455900.0,44.4604,44.4686,44.4523,44.4604,455900.0
2014-08-21 14:30:00,54.4,54.42,54.39,54.42,388800.0,44.4686,44.485,44.4604,44.485,388800.0
2014-08-21 15:00:00,54.41,54.43,54.4,54.41,418900.0,44.4768,44.4931,44.4686,44.4768,418900.0
2014-08-21 15:30:00,54.41,54.43,54.34,54.35,1343900.0,44.4768,44.4931,44.4196,44.4277,1343900.0
2014-08-22 09:30:00,54.28,54.3,54.12,54.23,455100.0,44.3705,44.3869,44.2397,44.3297,455100.0
2014-08-22 10:00:00,54.23,54.38,54.18,54.25,651800.0,44.3297,44.4523,44.2888,44.346,651800.0
2014-08-22 10:30:00,54.25,54.3,54.08,54.1,373900.0,44.346,44.3869,44.207,44.2234,373900.0
2014-08-22 11:00:00,54.08,54.16,54.02,54.14,521500.0,44.207,44.2724,44.158,44.2561,521500.0
2014-08-22 11:30:00,54.14,54.18,54.1,54.14,180000.0,44.2561,44.2888,44.2234,44.2561,180000.0
2014-08-22 12:00:00,54.14,54.26,54.12,54.24,269500.0,44.2561,44.3542,44.2397,44.3378,269500.0
2014-08-22 12:30:00,54.24,54.25,54.21,54.22,125000.0,44.3378,44.346,44.3133,44.3215,125000.0
2014-08-22 13:00:00,54.22,54.24,54.19,54.23,225100.0,44.3215,44.3378,44.297,44.3297,225100.0
2014-08-22 13:30:00,54.23,54.25,54.21,54.23,359400.0,44.3297,44.346,44.3133,44.3297,359400.0
2014-08-22 14:00:00,54.23,54.25,54.19,54.19,261400.0,44.3297,44.346,44.297,44.297,261400.0
2014-08-22 14:30:00,54.19,54.22,54.14,54.2,592400.0,44.297,44.3215,44.2561,44.3051,592400.0
2014-08-22 15:00:00,54.19,54.29,54.19,54.23,225500.0,44.297,44.3787,44.297,44.3297,225500.0
2014-08-22 15:30:00,54.24,54.24,54.12,54.14,969900.0,44.3378,44.3378,44.2397,44.2561,969900.0
2014-08-25 09:30:00,54.4,54.48,54.27,54.37,397000.0,44.4686,44.534,44.3624,44.4441,397000.0
2014-08-25 10:00:00,54.37,54.39,54.31,54.34,301400.0,44.4441,44.4604,44.3951,44.4196,301400.0
2014-08-25 10:30:00,54.33,54.4,54.32,54.38,139900.0,44.4114,44.4686,44.4032,44.4523,139900.0
2014-08-25 11:00:00,54.39,54.43,54.38,54.43,132700.0,44.4604,44.4931,44.4523,44.4931,132700.0
2014-08-25 11:30:00,54.44,54.45,54.42,54.44,146900.0,44.5013,44.5095,44.485,44.5013,146900.0
2014-08-25 12:00:00,54.44,54.46,54.32,54.34,216100.0,44.5013,44.5177,44.4032,44.4196,216100.0
2014-08-25 12:30:00,54.34,54.35,54.3,54.33,175000.0,44.4196,44.4277,44.3869,44.4114,175000.0
2014-08-25 13:00:00,54.32,54.37,54.29,54.35,116100.0,44.4032,44.4441,44.3787,44.4277,116100.0
2014-08-25 13:30:00,54.36,54.38,54.34,54.37,80600.0,44.4359,44.4523,44.4196,44.4441,80600.0
2014-08-25 14:00:00,54.37,54.38,54.31,54.32,133800.0,44.4441,44.4523,44.3951,44.4032,133800.0
2014-08-25 14:30:00,54.31,54.34,54.29,54.34,100200.0,44.3951,44.4196,44.3787,44.4196,100200.0
2014-08-25 15:00:00,54.33,54.34,54.3,54.32,224300.0,44.4114,44.4196,44.3869,44.4032,224300.0
2014-08-25 15:30:00,54.32,54.37,54.31,54.35,557100.0,44.4032,44.4441,44.3951,44.4277,557100.0
2014-08-26 09:30:00,54.44,54.46,54.34,54.39,309400.0,44.5013,44.5177,44.4196,44.4604,309400.0
2014-08-26 10:00:00,54.38,54.42,54.31,54.34,296500.0,44.4523,44.485,44.3951,44.4196,296500.0
2014-08-26 10:30:00,54.34,54.41,54.33,54.39,124200.0,44.4196,44.4768,44.4114,44.4604,124200.0
2014-08-26 11:00:00,54.4,54.41,54.37,54.41,92200.0,44.4686,44.4768,44.4441,44.4768,92200.0
2014-08-26 11:30:00,54.41,54.41,54.3,54.32,138100.0,44.4768,44.4768,44.3869,44.4032,138100.0
2014-08-26 12:00:00,54.31,54.32,54.28,54.28,289300.0,44.3951,44.4032,44.3705,44.3705,289300.0
2014-08-26 12:30:00,54.29,54.3,54.23,54.25,230100.0,44.3787,44.3869,44.3297,44.346,230100.0
2014-08-26 13:00:00,54.25,54.27,54.2,54.26,232000.0,44.346,44.3624,44.3051,44.3542,232000.0
2014-08-26 13:30:00,54.25,54.26,54.21,54.24,74500.0,44.346,44.3542,44.3133,44.3378,74500.0
2014-08-26 14:00:00,54.24,54.26,54.22,54.23,117000.0,44.3378,44.3542,44.3215,44.3297,117000.0
2014-08-26 14:30:00,54.23,54.23,54.2,54.22,93100.0,44.3297,44.3297,44.3051,44.3215,93100.0
2014-08-26 15:00:00,54.22,54.23,54.18,54.18,136600.0,44.3215,44.3297,44.2888,44.2888,136600.0
2014-08-26 15:30:00,54.19,54.21,54.16,54.18,556000.0,44.297,44.3133,44.2724,44.2888,556000.0
2014-08-27 09:30:00,54.3,54.32,54.15,54.18,968600.0,44.3869,44.4032,44.2643,44.2888,968600.0
2014-08-27 10:00:00,54.17,54.18,54.12,54.13,153800.0,44.2806,44.2888,44.2397,44.2479,153800.0
2014-08-27 10:30:00,54.13,54.17,54.1,54.16,421100.0,44.2479,44.2806,44.2234,44.2724,421100.0
2014-08-27 11:00:00,54.17,54.22,54.16,54.16,160900.0,44.2806,44.3215,44.2724,44.2724,160900.0
2014-08-27 11:30:00,54.16,54.16,54.1,54.14,123900.0,44.2724,44.2724,44.2234,44.2561,123900.0
2014-08-27 12:00:00,54.14,54.17,54.09,54.16,107700.0,44.2561,44.2806,44.2152,44.2724,107700.0
2014-08-27 12:30:00,54.16,54.19,54.15,54.18,68500.0,44.2724,44.297,44.2643,44.2888,68500.0
2014-08-27 13:00:00,54.18,54.2,54.17,54.2,73600.0,44.2888,44.3051,44.2806,44.3051,73600.0
2014-08-27 13:30:00,54.2,54.21,54.16,54.16,202800.0,44.3051,44.3133,44.2724,44.2724,202800.0
2014-08-27 14:00:00,54.16,54.18,54.14,54.16,105200.0,44.2724,44.2888,44.2561,44.2724,105200.0
2014-08-27 14:30:00,54.16,54.17,54.05,54.05,257700.0,44.2724,44.2806,44.1825,44.1825,257700.0
2014-08-27 15:00:00,54.05,54.12,54.04,54.12,173800.0,44.1825,44.2397,44.1743,44.2397,173800.0
2014-08-27 15:30:00,54.12,54.16,54.09,54.15,779700.0,44.2397,44.2724,44.2152,44.2643,779700.0
2014-08-28 09:30:00,54.05,54.05,53.8,53.91,1380100.0,44.1825,44.1825,43.9782,44.0681,1380100.0
2014-08-28 10:00:00,53.91,53.94,53.83,53.94,293400.0,44.0681,44.0926,44.0027,44.0926,293400.0
2014-08-28 10:30:00,53.94,54.01,53.92,54.0,309800.0,44.0926,44.1498,44.0763,44.1416,309800.0
2014-08-28 11:00:00,54.0,54.01,53.92,53.98,143800.0,44.1416,44.1498,44.0763,44.1253,143800.0
2014-08-28 11:30:00,53.98,54.0,53.95,53.97,189100.0,44.1253,44.1416,44.1008,44.1171,189100.0
2014-08-28 12:00:00,53.97,54.06,53.96,54.05,79500.0,44.1171,44.1907,44.1089,44.1825,79500.0
2014-08-28 12:30:00,54.05,54.07,54.02,54.06,84300.0,44.1825,44.1989,44.158,44.1907,84300.0
2014-08-28 13:00:00,54.06,54.07,54.03,54.06,90600.0,44.1907,44.1989,44.1662,44.1907,90600.0
2014-08-28 13:30:00,54.05,54.07,54.04,54.05,121100.0,44.1825,44.1989,44.1743,44.1825,121100.0
2014-08-28 14:00:00,54.05,54.07,54.03,54.03,68600.0,44.1825,44.1989,44.1662,44.1662,68600.0
2014-08-28 14:30:00,54.04,54.06,54.02,54.03,125200.0,44.1743,44.1907,44.158,44.1662,125200.0
2014-08-28 15:00:00,54.03,54.07,54.01,54.06,194500.0,44.1662,44.1989,44.1498,44.1907,194500.0
2014-08-28 15:30:00,54.06,54.08,54.0,54.04,785900.0,44.1907,44.207,44.1416,44.1743,785900.0
2014-08-29 09:30:00,54.1,54.16,53.91,53.94,691300.0,44.2234,44.2724,44.0681,44.0926,691300.0
2014-08-29 10:00:00,53.94,53.95,53.81,53.86,1154200.0,44.0926,44.1008,43.9863,44.0272,1154200.0
2014-08-29 10:30:00,53.86,53.95,53.85,53.95,141800.0,44.0272,44.1008,44.019,44.1008,141800.0
2014-08-29 11:00:00,53.95,54.0,53.94,53.99,172000.0,44.1008,44.1416,44.0926,44.1335,172000.0
2014-08-29 11:30:00,53.98,54.03,53.97,54.02,458400.0,44.1253,44.1662,44.1171,44.158,458400.0
2014-08-29 12:00:00,54.02,54.04,53.96,53.97,267100.0,44.158,44.1743,44.1089,44.1171,267100.0
2014-08-29 12:30:00,53.96,53.99,53.94,53.98,154200.0,44.1089,44.1335,44.0926,44.1253,154200.0
2014-08-29 13:00:00,53.97,53.99,53.93,53.96,129700.0,44.1171,44.1335,44.0844,44.1089,129700.0
2014-08-29 13:30:00,53.96,53.97,53.93,53.95,84600.0,44.1089,44.1171,44.0844,44.1008,84600.0
2014-08-29 14:00:00,53.95,53.98,53.94,53.96,136900.0,44.1008,44.1253,44.0926,44.1089,136900.0
2014-08-29 14:30:00,53.96,53.96,53.9,53.94,164100.0,44.1089,44.1089,44.0599,44.0926,164100.0
2014-08-29 15:00:00,53.94,53.97,53.92,53.96,209200.0,44.0926,44.1171,44.0763,44.1089,209200.0
2014-08-29 15:30:00,53.96,54.04,53.94,54.03,898600.0,44.1089,44.1743,44.0926,44.1662,898600.0
2014-09-02 09:30:00,54.14,54.15,53.96,54.09,669900.0,44.2561,44.2643,44.1089,44.2152,669900.0
2014-09-02 10:00:00,54.09,54.25,54.05,54.25,874700.0,44.2152,44.346,44.1825,44.346,874700.0
2014-09-02 10:30:00,54.25,54.36,54.22,54.33,639800.0,44.346,44.4359,44.3215,44.4114,639800.0
2014-09-02 11:00:00,54.33,54.33,54.16,54.18,410300.0,44.4114,44.4114,44.2724,44.2888,410300.0
2014-09-02 11:30:00,54.19,54.23,54.06,54.07,344700.0,44.297,44.3297,44.1907,44.1989,344700.0
2014-09-02 12:00:00,54.07,54.16,54.05,54.13,616700.0,44.1989,44.2724,44.1825,44.2479,616700.0
2014-09-02 12:30:00,54.13,54.13,54.0,54.01,301800.0,44.2479,44.2479,44.1416,44.1498,301800.0
2014-09-02 13:00:00,54.01,54.06,53.98,53.99,232600.0,44.1498,44.1907,44.1253,44.1335,232600.0
2014-09-02 13:30:00,54.0,54.07,53.98,54.05,197900.0,44.1416,44.1989,44.1253,44.1825,197900.0
2014-09-02 14:00:00,54.05,54.13,54.05,54.12,274900.0,44.1825,44.2479,44.1825,44.2397,274900.0
2014-09-02 14:30:00,54.12,54.16,54.09,54.14,370700.0,44.2397,44.2724,44.2152,44.2561,370700.0
2014-09-02 15:00:00,54.14,54.16,54.13,54.16,239100.0,44.2561,44.2724,44.2479,44.2724,239100.0
2014-09-02 15:30:00,54.15,54.19,54.1,54.17,827400.0,44.2643,44.297,44.2234,44.2806,827400.0
2014-09-03 09:30:00,54.32,54.39,54.17,54.21,1076600.0,44.4032,44.4604,44.2806,44.3133,1076600.0
2014-09-03 10:00:00,54.21,54.27,54.14,54.18,390300.0,44.3133,44.3624,44.2561,44.2888,390300.0
2014-09-03 10:30:00,54.19,54.25,54.17,54.18,357600.0,44.297,44.346,44.2806,44.2888,357600.0
2014-09-03 11:00:00,54.18,54.22,54.11,54.12,407700.0,44.2888,44.3215,44.2316,44.2397,407700.0
2014-09-03 11:30:00,54.12,54.17,54.06,54.06,334100.0,44.2397,44.2806,44.1907,44.1907,334100.0
2014-09-03 12:00:00,54.05,54.14,54.03,54.12,348600.0,44.1825,44.2561,44.1662,44.2397,348600.0
2014-09-03 12:30:00,54.12,54.19,54.11,54.16,115000.0,44.2397,44.297,44.2316,44.2724,115000.0
2014-09-03 13:00:00,54.16,54.18,54.13,54.16,148500.0,44.2724,44.2888,44.2479,44.2724,148500.0
2014-09-03 13:30:00,54.16,54.19,54.1,54.16,114000.0,44.2724,44.297,44.2234,44.2724,114000.0
2014-09-03 14:00:00,54.16,54.17,54.1,54.12,207800.0,44.2724,44.2806,44.2234,44.2397,207800.0
2014-09-03 14:30:00,54.13,54.16,54.1,54.11,170800.0,44.2479,44.2724,44.2234,44.2316,170800.0
2014-09-03 15:00:00,54.11,54.13,54.06,54.11,490900.0,44.2316,44.2479,44.1907,44.2316,490900.0
2014-09-03 15:30:00,54.11,54.15,54.07,54.13,848300.0,44.2316,44.2643,44.1989,44.2479,848300.0
2014-09-04 09:30:00,54.23,54.49,54.22,54.46,1147200.0,44.3297,44.5422,44.3215,44.5177,1147200.0
2014-09-04 10:00:00,54.46,54.54,54.45,54.5,832600.0,44.5177,44.5831,44.5095,44.5504,832600.0
2014-09-04 10:30:00,54.49,54.54,54.47,54.5,256700.0,44.5422,44.5831,44.5258,44.5504,256700.0
2014-09-04 11:00:00,54.5,54.55,54.44,54.44,447900.0,44.5504,44.5912,44.5013,44.5013,447900.0
2014-09-04 11:30:00,54.43,54.49,54.42,54.45,295100.0,44.4931,44.5422,44.485,44.5095,295100.0
2014-09-04 12:00:00,54.45,54.48,54.41,54.42,122200.0,44.5095,44.534,44.4768,44.485,122200.0
2014-09-04 12:30:00,54.42,54.47,54.41,54.41,130700.0,44.485,44.5258,44.4768,44.4768,130700.0
2014-09-04 13:00:00,54.41,54.42,54.36,54.36,159500.0,44.4768,44.485,44.4359,44.4359,159500.0
2014-09-04 13:30:00,54.37,54.38,54.31,54.32,131100.0,44.4441,44.4523,44.3951,44.4032,131100.0
2014-09-04 14:00:00,54.32,54.36,54.25,54.28,457600.0,44.4032,44.4359,44.346,44.3705,457600.0
2014-09-04 14:30:00,54.27,54.27,54.18,54.19,370800.0,44.3624,44.3624,44.2888,44.297,370800.0
2014-09-04 15:00:00,54.19,54.21,54.05,54.13,853900.0,44.297,44.3133,44.1825,44.2479,853900.0
2014-09-04 15:30:00,54.13,54.17,54.07,54.16,1179900.0,44.2479,44.2806,44.1989,44.2724,1179900.0
2014-09-05 09:30:00,54.1,54.16,53.89,54.11,1218200.0,44.2234,44.2724,44.0517,44.2316,1218200.0
2014-09-05 10:00:00,54.1,54.11,53.95,53.98,530300.0,44.2234,44.2316,44.1008,44.1253,530300.0
2014-09-05 10:30:00,53.98,54.01,53.87,54.01,688900.0,44.1253,44.1498,44.0354,44.1498,688900.0
2014-09-05 11:00:00,54.01,54.14,53.99,54.1,372600.0,44.1498,44.2561,44.1335,44.2234,372600.0
2014-09-05 11:30:00,54.11,54.19,54.08,54.16,382600.0,44.2316,44.297,44.207,44.2724,382600.0
2014-09-05 12:00:00,54.17,54.23,54.14,54.22,132700.0,44.2806,44.3297,44.2561,44.3215,132700.0
2014-09-05 12:30:00,54.23,54.28,54.22,54.25,393300.0,44.3297,44.3705,44.3215,44.346,393300.0
2014-09-05 13:00:00,54.26,54.28,54.24,54.27,255400.0,44.3542,44.3705,44.3378,44.3624,255400.0
2014-09-05 13:30:00,54.27,54.29,54.23,54.26,223900.0,44.3624,44.3787,44.3297,44.3542,223900.0
2014-09-05 14:00:00,54.26,54.34,54.25,54.32,371500.0,44.3542,44.4196,44.346,44.4032,371500.0
2014-09-05 14:30:00,54.33,54.34,54.28,54.3,376700.0,44.4114,44.4196,44.3705,44.3869,376700.0
2014-09-05 15:00:00,54.3,54.33,54.29,54.29,549000.0,44.3869,44.4114,44.3787,44.3787,549000.0
2014-09-05 15:30:00,54.29,54.34,54.28,54.32,1830200.0,44.3787,44.4196,44.3705,44.4032,1830200.0
2014-09-08 09:30:00,54.24,54.46,54.24,54.39,475000.0,44.3378,44.5177,44.3378,44.4604,475000.0
2014-09-08 10:00:00,54.4,54.47,54.32,54.35,255900.0,44.4686,44.5258,44.4032,44.4277,255900.0
2014-09-08 10:30:00,54.34,54.38,54.27,54.37,187200.0,44.4196,44.4523,44.3624,44.4441,187200.0
2014-09-08 11:00:00,54.37,54.44,54.34,54.41,245000.0,44.4441,44.5013,44.4196,44.4768,245000.0
2014-09-08 11:30:00,54.41,54.45,54.35,54.37,168300.0,44.4768,44.5095,44.4277,44.4441,168300.0
2014-09-08 12:00:00,54.36,54.4,54.35,54.4,139200.0,44.4359,44.4686,44.4277,44.4686,139200.0
2014-09-08 12:30:00,54.39,54.43,54.38,54.4,125300.0,44.4604,44.4931,44.4523,44.4686,125300.0
2014-09-08 13:00:00,54.41,54.43,54.26,54.26,362800.0,44.4768,44.4931,44.3542,44.3542,362800.0
2014-09-08 13:30:00,54.26,54.31,54.23,54.25,567500.0,44.3542,44.3951,44.3297,44.346,567500.0
2014-09-08 14:00:00,54.24,54.3,54.23,54.28,230200.0,44.3378,44.3869,44.3297,44.3705,230200.0
2014-09-08 14:30:00,54.28,54.3,54.25,54.26,173500.0,44.3705,44.3869,44.346,44.3542,173500.0
2014-09-08 15:00:00,54.26,54.32,54.26,54.31,270400.0,44.3542,44.4032,44.3542,44.3951,270400.0
2014-09-08 15:30:00,54.31,54.36,54.28,54.29,1308100.0,44.3951,44.4359,44.3705,44.3787,1308100.0
2014-09-09 09:30:00,54.35,54.36,54.14,54.15,597000.0,44.4277,44.4359,44.2561,44.2643,597000.0
2014-09-09 10:00:00,54.15,54.25,54.11,54.17,333700.0,44.2643,44.346,44.2316,44.2806,333700.0
2014-09-09 10:30:00,54.19,54.2,54.08,54.16,555000.0,44.297,44.3051,44.207,44.2724,555000.0
2014-09-09 11:00:00,54.17,54.3,54.16,54.27,251200.0,44.2806,44.3869,44.2724,44.3624,251200.0
2014-09-09 11:30:00,54.27,54.28,54.22,54.26,253500.0,44.3624,44.3705,44.3215,44.3542,253500.0
2014-09-09 12:00:00,54.25,54.29,54.2,54.27,153300.0,44.346,44.3787,44.3051,44.3624,153300.0
2014-09-09 12:30:00,54.28,54.29,54.19,54.21,60600.0,44.3705,44.3787,44.297,44.3133,60600.0
2014-09-09 13:00:00,54.21,54.24,54.18,54.22,299200.0,44.3133,44.3378,44.2888,44.3215,299200.0
2014-09-09 13:30:00,54.22,54.37,54.21,54.33,406400.0,44.3215,44.4441,44.3133,44.4114,406400.0
2014-09-09 14:00:00,54.33,54.33,54.21,54.22,251700.0,44.4114,44.4114,44.3133,44.3215,251700.0
2014-09-09 14:30:00,54.22,54.26,54.19,54.23,333200.0,44.3215,44.3542,44.297,44.3297,333200.0
2014-09-09 15:00:00,54.23,54.23,54.02,54.08,712300.0,44.3297,44.3297,44.158,44.207,712300.0
2014-09-09 15:30:00,54.08,54.11,54.05,54.09,920200.0,44.207,44.2316,44.1825,44.2152,920200.0
2014-09-10 09:30:00,54.08,54.17,53.93,53.94,860600.0,44.207,44.2806,44.0844,44.0926,860600.0
2014-09-10 10:00:00,53.95,54.01,53.88,53.97,346500.0,44.1008,44.1498,44.0436,44.1171,346500.0
2014-09-10 10:30:00,53.98,53.98,53.86,53.92,409800.0,44.1253,44.1253,44.0272,44.0763,409800.0
2014-09-10 11:00:00,53.91,54.0,53.9,53.98,363900.0,44.0681,44.1416,44.0599,44.1253,363900.0
2014-09-10 11:30:00,53.98,54.02,53.96,53.98,277900.0,44.1253,44.158,44.1089,44.1253,277900.0
2014-09-10 12:00:00,53.98,54.09,53.94,54.04,339700.0,44.1253,44.2152,44.0926,44.1743,339700.0
2014-09-10 12:30:00,54.05,54.09,54.02,54.04,298600.0,44.1825,44.2152,44.158,44.1743,298600.0
2014-09-10 13:00:00,54.04,54.19,54.04,54.15,413900.0,44.1743,44.297,44.1743,44.2643,413900.0
2014-09-10 13:30:00,54.15,54.17,54.11,54.12,250900.0,44.2643,44.2806,44.2316,44.2397,250900.0
2014-09-10 14:00:00,54.13,54.17,54.11,54.14,159300.0,44.2479,44.2806,44.2316,44.2561,159300.0
2014-09-10 14:30:00,54.13,54.15,54.09,54.1,312200.0,44.2479,44.2643,44.2152,44.2234,312200.0
2014-09-10 15:00:00,54.11,54.22,54.11,54.16,285700.0,44.2316,44.3215,44.2316,44.2724,285700.0
2014-09-10 15:30:00,54.16,54.18,54.11,54.14,701000.0,44.2724,44.2888,44.2316,44.2561,701000.0
2014-09-11 09:30:00,53.91,54.1,53.91,54.1,944100.0,44.0681,44.2234,44.0681,44.2234,944100.0
2014-09-11 10:00:00,54.1,54.11,54.02,54.02,416800.0,44.2234,44.2316,44.158,44.158,416800.0
2014-09-11 10:30:00,54.02,54.04,53.93,54.03,458500.0,44.158,44.1743,44.0844,44.1662,458500.0
2014-09-11 11:00:00,54.03,54.15,54.03,54.11,258400.0,44.1662,44.2643,44.1662,44.2316,258400.0
2014-09-11 11:30:00,54.11,54.18,54.11,54.16,315200.0,44.2316,44.2888,44.2316,44.2724,315200.0
2014-09-11 12:00:00,54.16,54.23,54.11,54.23,218000.0,44.2724,44.3297,44.2316,44.3297,218000.0
2014-09-11 12:30:00,54.22,54.23,54.13,54.15,142400.0,44.3215,44.3297,44.2479,44.2643,142400.0
2014-09-11 13:00:00,54.14,54.17,54.04,54.07,236400.0,44.2561,44.2806,44.1743,44.1989,236400.0
2014-09-11 13:30:00,54.07,54.1,54.05,54.08,298800.0,44.1989,44.2234,44.1825,44.207,298800.0
2014-09-11 14:00:00,54.08,54.19,54.08,54.18,877500.0,44.207,44.297,44.207,44.2888,877500.0
2014-09-11 14:30:00,54.19,54.22,54.15,54.19,338800.0,44.297,44.3215,44.2643,44.297,338800.0
2014-09-11 15:00:00,54.19,54.22,54.14,54.18,362700.0,44.297,44.3215,44.2561,44.2888,362700.0
2014-09-11 15:30:00,54.18,54.21,54.16,54.19,701800.0,44.2888,44.3133,44.2724,44.297,701800.0
2014-09-12 09:30:00,54.06,54.15,53.99,54.03,611600.0,44.1907,44.2643,44.1335,44.1662,611600.0
2014-09-12 10:00:00,54.03,54.09,53.93,54.06,800100.0,44.1662,44.2152,44.0844,44.1907,800100.0
2014-09-12 10:30:00,54.06,54.15,54.03,54.12,260100.0,44.1907,44.2643,44.1662,44.2397,260100.0
2014-09-12 11:00:00,54.11,54.12,54.04,54.04,489200.0,44.2316,44.2397,44.1743,44.1743,489200.0
2014-09-12 11:30:00,54.03,54.09,53.99,54.04,687100.0,44.1662,44.2152,44.1335,44.1743,687100.0
2014-09-12 12:00:00,54.03,54.04,53.96,54.01,130400.0,44.1662,44.1743,44.1089,44.1498,130400.0
2014-09-12 12:30:00,54.0,54.0,53.91,53.97,512100.0,44.1416,44.1416,44.0681,44.1171,512100.0
2014-09-12 13:00:00,53.97,53.99,53.86,53.91,948000.0,44.1171,44.1335,44.0272,44.0681,948000.0
2014-09-12 13:30:00,53.91,53.95,53.86,53.91,650500.0,44.0681,44.1008,44.0272,44.0681,650500.0
2014-09-12 14:00:00,53.91,53.98,53.88,53.89,383400.0,44.0681,44.1253,44.0436,44.0517,383400.0
2014-09-12 14:30:00,53.89,53.91,53.84,53.88,378400.0,44.0517,44.0681,44.0109,44.0436,378400.0
2014-09-12 15:00:00,53.87,54.0,53.84,53.97,333600.0,44.0354,44.1416,44.0109,44.1171,333600.0
2014-09-12 15:30:00,53.96,53.99,53.91,53.97,1061300.0,44.1089,44.1335,44.0681,44.1171,1061300.0
2014-09-15 09:30:00,53.92,53.96,53.74,53.77,906200.0,44.0763,44.1089,43.9291,43.9536,906200.0
2014-09-15 10:00:00,53.76,53.88,53.71,53.85,273700.0,43.9455,44.0436,43.9046,44.019,273700.0
2014-09-15 10:30:00,53.86,53.89,53.79,53.88,204300.0,44.0272,44.0517,43.97,44.0436,204300.0
2014-09-15 11:00:00,53.87,53.9,53.8,53.83,159200.0,44.0354,44.0599,43.9782,44.0027,159200.0
2014-09-15 11:30:00,53.83,53.86,53.8,53.82,265300.0,44.0027,44.0272,43.9782,43.9945,265300.0
2014-09-15 12:00:00,53.82,53.88,53.8,53.85,168000.0,43.9945,44.0436,43.9782,44.019,168000.0
2014-09-15 12:30:00,53.85,53.91,53.83,53.91,131400.0,44.019,44.0681,44.0027,44.0681,131400.0
2014-09-15 13:00:00,53.9,53.95,53.89,53.9,300500.0,44.0599,44.1008,44.0517,44.0599,300500.0
2014-09-15 13:30:00,53.9,53.94,53.85,53.86,223800.0,44.0599,44.0926,44.019,44.0272,223800.0
2014-09-15 14:00:00,53.86,54.0,53.84,53.99,291500.0,44.0272,44.1416,44.0109,44.1335,291500.0
2014-09-15 14:30:00,54.0,54.05,53.96,53.96,414900.0,44.1416,44.1825,44.1089,44.1089,414900.0
2014-09-15 15:00:00,53.96,54.0,53.94,53.98,567000.0,44.1089,44.1416,44.0926,44.1253,567000.0
2014-09-15 15:30:00,53.98,54.0,53.94,53.97,888300.0,44.1253,44.1416,44.0926,44.1171,888300.0
2014-09-16 09:30:00,53.91,53.93,53.71,53.85,981900.0,44.0681,44.0844,43.9046,44.019,981900.0
2014-09-16 10:00:00,53.86,53.92,53.83,53.84,640600.0,44.0272,44.0763,44.0027,44.0109,640600.0
2014-09-16 10:30:00,53.85,53.9,53.8,53.82,267200.0,44.019,44.0599,43.9782,43.9945,267200.0
2014-09-16 11:00:00,53.81,53.94,53.77,53.94,217600.0,43.9863,44.0926,43.9536,44.0926,217600.0
2014-09-16 11:30:00,53.95,54.15,53.95,54.11,753100.0,44.1008,44.2643,44.1008,44.2316,753100.0
2014-09-16 12:00:00,54.12,54.19,54.07,54.15,248300.0,44.2397,44.297,44.1989,44.2643,248300.0
2014-09-16 12:30:00,54.14,54.19,54.14,54.15,139200.0,44.2561,44.297,44.2561,44.2643,139200.0
2014-09-16 13:00:00,54.15,54.25,54.15,54.21,338400.0,44.2643,44.346,44.2643,44.3133,338400.0
2014-09-16 13:30:00,54.21,54.27,54.21,54.25,245400.0,44.3133,44.3624,44.3133,44.346,245400.0
2014-09-16 14:00:00,54.26,54.34,54.24,54.31,540300.0,44.3542,44.4196,44.3378,44.3951,540300.0
2014-09-16 14:30:00,54.31,54.33,54.26,54.28,362200.0,44.3951,44.4114,44.3542,44.3705,362200.0
2014-09-16 15:00:00,54.28,54.32,54.26,54.26,590400.0,44.3705,44.4032,44.3542,44.3542,590400.0
2014-09-16 15:30:00,54.26,54.28,54.24,54.26,1366600.0,44.3542,44.3705,44.3378,44.3542,1366600.0
2014-09-17 09:30:00,54.36,54.63,54.35,54.61,632300.0,44.4359,44.6566,44.4277,44.6403,632300.0
2014-09-17 10:00:00,54.62,54.68,54.61,54.62,411300.0,44.6485,44.6975,44.6403,44.6485,411300.0
2014-09-17 10:30:00,54.62,54.62,54.54,54.57,230100.0,44.6485,44.6485,44.5831,44.6076,230100.0
2014-09-17 11:00:00,54.56,54.59,54.51,54.53,464900.0,44.5994,44.6239,44.5585,44.5749,464900.0
2014-09-17 11:30:00,54.54,54.54,54.48,54.48,224900.0,44.5831,44.5831,44.534,44.534,224900.0
2014-09-17 12:00:00,54.48,54.51,54.4,54.43,246900.0,44.534,44.5585,44.4686,44.4931,246900.0
2014-09-17 12:30:00,54.43,54.5,54.41,54.46,260700.0,44.4931,44.5504,44.4768,44.5177,260700.0
2014-09-17 13:00:00,54.45,54.46,54.38,54.38,150700.0,44.5095,44.5177,44.4523,44.4523,150700.0
2014-09-17 13:30:00,54.37,54.49,54.36,54.48,424500.0,44.4441,44.5422,44.4359,44.534,424500.0
2014-09-17 14:00:00,54.48,54.65,54.23,54.63,2082800.0,44.534,44.673,44.3297,44.6566,2082800.0
2014-09-17 14:30:00,54.63,54.63,54.47,54.61,579800.0,44.6566,44.6566,44.5258,44.6403,579800.0
2014-09-17 15:00:00,54.61,54.75,54.57,54.64,786500.0,44.6403,44.7547,44.6076,44.6648,786500.0
2014-09-17 15:30:00,54.64,54.65,54.45,54.49,1148200.0,44.6648,44.673,44.5095,44.5422,1148200.0
2014-09-18 09:30:00,54.61,54.7,54.58,54.66,896200.0,44.6403,44.7139,44.6158,44.6812,896200.0
2014-09-18 10:00:00,54.66,54.74,54.58,54.58,527700.0,44.6812,44.7466,44.6158,44.6158,527700.0
2014-09-18 10:30:00,54.58,54.71,54.58,54.66,276700.0,44.6158,44.722,44.6158,44.6812,276700.0
2014-09-18 11:00:00,54.65,54.71,54.65,54.66,239900.0,44.673,44.722,44.673,44.6812,239900.0
2014-09-18 11:30:00,54.66,54.69,54.64,54.66,357200.0,44.6812,44.7057,44.6648,44.6812,357200.0
2014-09-18 12:00:00,54.67,54.73,54.66,54.72,416700.0,44.6893,44.7384,44.6812,44.7302,416700.0
2014-09-18 12:30:00,54.72,54.74,54.7,54.73,150600.0,44.7302,44.7466,44.7139,44.7384,150600.0
2014-09-18 13:00:00,54.73,54.75,54.7,54.72,179700.0,44.7384,44.7547,44.7139,44.7302,179700.0
2014-09-18 13:30:00,54.72,54.73,54.68,54.7,187600.0,44.7302,44.7384,44.6975,44.7139,187600.0
2014-09-18 14:00:00,54.7,54.76,54.7,54.72,235900.0,44.7139,44.7629,44.7139,44.7302,235900.0
2014-09-18 14:30:00,54.72,54.75,54.72,54.73,301600.0,44.7302,44.7547,44.7302,44.7384,301600.0
2014-09-18 15:00:00,54.72,54.79,54.71,54.78,450200.0,44.7302,44.7874,44.722,44.7792,450200.0
2014-09-18 15:30:00,54.78,54.82,54.75,54.76,1777200.0,44.7792,44.8119,44.7547,44.7629,1777200.0
2014-09-19 09:30:00,54.8,54.83,54.59,54.65,961200.0,45.0074,45.032,44.8349,44.8842,961200.0
2014-09-19 10:00:00,54.65,54.7,54.62,54.62,571100.0,44.8842,44.9252,44.8595,44.8595,571100.0
2014-09-19 10:30:00,54.62,54.64,54.54,54.56,757000.0,44.8595,44.876,44.7938,44.8103,757000.0
2014-09-19 11:00:00,54.56,54.59,54.51,54.51,638000.0,44.8103,44.8349,44.7692,44.7692,638000.0
2014-09-19 11:30:00,54.52,54.52,54.43,54.47,327000.0,44.7774,44.7774,44.7035,44.7363,327000.0
2014-09-19 12:00:00,54.46,54.47,54.4,54.46,387100.0,44.7281,44.7363,44.6788,44.7281,387100.0
2014-09-19 12:30:00,54.46,54.5,54.42,54.44,214600.0,44.7281,44.761,44.6953,44.7117,214600.0
2014-09-19 13:00:00,54.45,54.45,54.35,54.37,512900.0,44.7199,44.7199,44.6378,44.6542,512900.0
2014-09-19 13:30:00,54.38,54.44,54.37,54.41,418200.0,44.6624,44.7117,44.6542,44.6871,418200.0
2014-09-19 14:00:00,54.41,54.48,54.41,54.46,529500.0,44.6871,44.7446,44.6871,44.7281,529500.0
2014-09-19 14:30:00,54.46,54.51,54.45,54.51,613800.0,44.7281,44.7692,44.7199,44.7692,613800.0
2014-09-19 15:00:00,54.51,54.53,54.47,54.47,286300.0,44.7692,44.7856,44.7363,44.7363,286300.0
2014-09-19 15:30:00,54.48,54.55,54.42,54.44,1912400.0,44.7446,44.802,44.6953,44.7117,1912400.0
2014-09-22 09:30:00,54.33,54.36,54.1,54.16,785000.0,44.6214,44.646,44.4325,44.4817,785000.0
2014-09-22 10:00:00,54.17,54.26,54.08,54.1,953500.0,44.4899,44.5639,44.416,44.4325,953500.0
2014-09-22 10:30:00,54.11,54.11,53.93,53.97,1522500.0,44.4407,44.4407,44.2928,44.3257,1522500.0
2014-09-22 11:00:00,53.96,54.02,53.93,53.98,387700.0,44.3175,44.3668,44.2928,44.3339,387700.0
2014-09-22 11:30:00,53.98,53.99,53.85,53.89,408700.0,44.3339,44.3421,44.2271,44.26,408700.0
2014-09-22 12:00:00,53.89,53.91,53.85,53.9,502400.0,44.26,44.2764,44.2271,44.2682,502400.0
2014-09-22 12:30:00,53.9,53.93,53.87,53.9,202900.0,44.2682,44.2928,44.2436,44.2682,202900.0
2014-09-22 13:00:00,53.89,53.93,53.84,53.93,422200.0,44.26,44.2928,44.2189,44.2928,422200.0
2014-09-22 13:30:00,53.93,53.96,53.89,53.89,537800.0,44.2928,44.3175,44.26,44.26,537800.0
2014-09-22 14:00:00,53.89,53.92,53.79,53.79,584500.0,44.26,44.2846,44.1779,44.1779,584500.0
2014-09-22 14:30:00,53.8,53.86,53.79,53.82,523800.0,44.1861,44.2353,44.1779,44.2025,523800.0
2014-09-22 15:00:00,53.82,53.86,53.76,53.82,520100.0,44.2025,44.2353,44.1532,44.2025,520100.0
2014-09-22 15:30:00,53.82,53.88,53.8,53.84,2462700.0,44.2025,44.2518,44.1861,44.2189,2462700.0
2014-09-23 09:30:00,53.62,53.73,53.5,53.68,1017100.0,44.0382,44.1286,43.9397,44.0875,1017100.0
2014-09-23 10:00:00,53.69,53.74,53.62,53.63,818500.0,44.0957,44.1368,44.0382,44.0464,818500.0
2014-09-23 10:30:00,53.62,53.64,53.53,53.54,488400.0,44.0382,44.0547,43.9643,43.9725,488400.0
2014-09-23 11:00:00,53.55,53.58,53.45,53.5,1072100.0,43.9807,44.0054,43.8986,43.9397,1072100.0
2014-09-23 11:30:00,53.51,53.61,53.5,53.59,394400.0,43.9479,44.03,43.9397,44.0136,394400.0
2014-09-23 12:00:00,53.6,53.61,53.5,53.51,221300.0,44.0218,44.03,43.9397,43.9479,221300.0
2014-09-23 12:30:00,53.52,53.58,53.49,53.5,387500.0,43.9561,44.0054,43.9315,43.9397,387500.0
2014-09-23 13:00:00,53.5,53.51,53.41,53.47,680500.0,43.9397,43.9479,43.8658,43.915,680500.0
2014-09-23 13:30:00,53.48,53.52,53.41,53.42,159900.0,43.9233,43.9561,43.8658,43.874,159900.0
2014-09-23 14:00:00,53.42,53.47,53.36,53.41,387300.0,43.874,43.915,43.8247,43.8658,387300.0
2014-09-23 14:30:00,53.42,53.45,53.39,53.44,411500.0,43.874,43.8986,43.8493,43.8904,411500.0
2014-09-23 15:00:00,53.44,53.5,53.41,53.48,444600.0,43.8904,43.9397,43.8658,43.9233,444600.0
2014-09-23 15:30:00,53.48,53.54,53.36,53.37,1524900.0,43.9233,43.9725,43.8247,43.8329,1524900.0
2014-09-24 09:30:00,53.41,53.45,53.28,53.32,658000.0,43.8658,43.8986,43.759,43.7918,658000.0
2014-09-24 10:00:00,53.31,53.36,53.19,53.29,878400.0,43.7836,43.8247,43.6851,43.7672,878400.0
2014-09-24 10:30:00,53.29,53.43,53.26,53.38,450700.0,43.7672,43.8822,43.7426,43.8411,450700.0
2014-09-24 11:00:00,53.39,53.59,53.37,53.58,793100.0,43.8493,44.0136,43.8329,44.0054,793100.0
2014-09-24 11:30:00,53.58,53.61,53.52,53.55,462100.0,44.0054,44.03,43.9561,43.9807,462100.0
2014-09-24 12:00:00,53.55,53.57,53.47,53.51,440900.0,43.9807,43.9972,43.915,43.9479,440900.0
2014-09-24 12:30:00,53.51,53.51,53.45,53.51,190600.0,43.9479,43.9479,43.8986,43.9479,190600.0
2014-09-24 13:00:00,53.51,53.55,53.5,53.53,273000.0,43.9479,43.9807,43.9397,43.9643,273000.0
2014-09-24 13:30:00,53.53,53.63,53.53,53.61,339300.0,43.9643,44.0464,43.9643,44.03,339300.0
2014-09-24 14:00:00,53.61,53.66,53.57,53.65,306000.0,44.03,44.0711,43.9972,44.0629,306000.0
2014-09-24 14:30:00,53.65,53.67,53.63,53.66,842500.0,44.0629,44.0793,44.0464,44.0711,842500.0
2014-09-24 15:00:00,53.66,53.72,53.65,53.7,211800.0,44.0711,44.1204,44.0629,44.1039,211800.0
2014-09-24 15:30:00,53.7,53.71,53.64,53.66,1237200.0,44.1039,44.1121,44.0547,44.0711,1237200.0
2014-09-25 09:30:00,53.47,53.51,53.17,53.19,1324400.0,43.915,43.9479,43.6686,43.6851,1324400.0
2014-09-25 10:00:00,53.2,53.22,53.01,53.1,1664200.0,43.6933,43.7097,43.5372,43.6112,1664200.0
2014-09-25 10:30:00,53.09,53.09,52.88,52.98,1219100.0,43.6029,43.6029,43.4305,43.5126,1219100.0
2014-09-25 11:00:00,52.98,53.03,52.91,53.03,783600.0,43.5126,43.5537,43.4551,43.5537,783600.0
2014-09-25 11:30:00,53.03,53.05,52.93,52.94,597000.0,43.5537,43.5701,43.4715,43.4797,597000.0
2014-09-25 12:00:00,52.94,52.99,52.83,52.84,372600.0,43.4797,43.5208,43.3894,43.3976,372600.0
2014-09-25 12:30:00,52.84,52.92,52.81,52.89,694600.0,43.3976,43.4633,43.373,43.4387,694600.0
2014-09-25 13:00:00,52.89,52.98,52.84,52.98,272300.0,43.4387,43.5126,43.3976,43.5126,272300.0
2014-09-25 13:30:00,52.98,52.98,52.83,52.88,294500.0,43.5126,43.5126,43.3894,43.4305,294500.0
2014-09-25 14:00:00,52.88,52.96,52.85,52.94,341900.0,43.4305,43.4962,43.4058,43.4797,341900.0
2014-09-25 14:30:00,52.95,53.01,52.93,52.95,452800.0,43.488,43.5372,43.4715,43.488,452800.0
2014-09-25 15:00:00,52.95,52.97,52.87,52.9,407900.0,43.488,43.5044,43.4223,43.4469,407900.0
2014-09-25 15:30:00,52.89,53.0,52.84,52.85,978900.0,43.4387,43.529,43.3976,43.4058,978900.0
2014-09-26 09:30:00,52.97,52.98,52.83,52.93,871400.0,43.5044,43.5126,43.3894,43.4715,871400.0
2014-09-26 10:00:00,52.93,53.1,52.9,52.92,659600.0,43.4715,43.6112,43.4469,43.4633,659600.0
2014-09-26 10:30:00,52.92,53.01,52.88,53.01,429600.0,43.4633,43.5372,43.4305,43.5372,429600.0
2014-09-26 11:00:00,53.02,53.06,52.95,52.97,150800.0,43.5455,43.5783,43.488,43.5044,150800.0
2014-09-26 11:30:00,52.97,53.01,52.92,53.0,397900.0,43.5044,43.5372,43.4633,43.529,397900.0
2014-09-26 12:00:00,53.0,53.07,52.99,53.05,91000.0,43.529,43.5865,43.5208,43.5701,91000.0
2014-09-26 12:30:00,53.06,53.07,53.02,53.03,79900.0,43.5783,43.5865,43.5455,43.5537,79900.0
2014-09-26 13:00:00,53.04,53.13,53.04,53.12,97100.0,43.5619,43.6358,43.5619,43.6276,97100.0
2014-09-26 13:30:00,53.12,53.18,53.1,53.15,351200.0,43.6276,43.6769,43.6112,43.6522,351200.0
2014-09-26 14:00:00,53.16,53.39,53.16,53.36,382600.0,43.6604,43.8493,43.6604,43.8247,382600.0
2014-09-26 14:30:00,53.36,53.44,53.35,53.38,1100500.0,43.8247,43.8904,43.8165,43.8411,1100500.0
2014-09-26 15:00:00,53.38,53.43,53.35,53.37,152700.0,43.8411,43.8822,43.8165,43.8329,152700.0
2014-09-26 15:30:00,53.37,53.39,53.3,53.33,815300.0,43.8329,43.8493,43.7754,43.8001,815300.0
2014-09-29 09:30:00,52.82,52.98,52.75,52.94,1246000.0,43.3812,43.5126,43.3237,43.4797,1246000.0
2014-09-29 10:00:00,52.93,53.02,52.87,52.97,776000.0,43.4715,43.5455,43.4223,43.5044,776000.0
2014-09-29 10:30:00,52.97,53.13,52.94,53.1,650800.0,43.5044,43.6358,43.4797,43.6112,650800.0
2014-09-29 11:00:00,53.1,53.28,53.09,53.27,586600.0,43.6112,43.759,43.6029,43.7508,586600.0
2014-09-29 11:30:00,53.27,53.28,53.2,53.27,239400.0,43.7508,43.759,43.6933,43.7508,239400.0
2014-09-29 12:00:00,53.27,53.27,53.14,53.16,324500.0,43.7508,43.7508,43.644,43.6604,324500.0
2014-09-29 12:30:00,53.15,53.17,53.08,53.13,411200.0,43.6522,43.6686,43.5947,43.6358,411200.0
2014-09-29 13:00:00,53.13,53.21,53.09,53.21,209100.0,43.6358,43.7015,43.6029,43.7015,209100.0
2014-09-29 13:30:00,53.21,53.25,53.14,53.2,691000.0,43.7015,43.7344,43.644,43.6933,691000.0
2014-09-29 14:00:00,53.21,53.24,53.05,53.06,315700.0,43.7015,43.7261,43.5701,43.5783,315700.0
2014-09-29 14:30:00,53.06,53.17,53.06,53.16,276200.0,43.5783,43.6686,43.5783,43.6604,276200.0
2014-09-29 15:00:00,53.15,53.32,53.15,53.29,272400.0,43.6522,43.7918,43.6522,43.7672,272400.0
2014-09-29 15:30:00,53.3,53.3,53.16,53.21,909300.0,43.7754,43.7754,43.6604,43.7015,909300.0
2014-09-30 09:30:00,53.3,53.38,53.08,53.16,1356900.0,43.7754,43.8411,43.5947,43.6604,1356900.0
2014-09-30 10:00:00,53.16,53.26,53.05,53.18,1239600.0,43.6604,43.7426,43.5701,43.6769,1239600.0
2014-09-30 10:30:00,53.18,53.4,53.18,53.39,451900.0,43.6769,43.8575,43.6769,43.8493,451900.0
2014-09-30 11:00:00,53.39,53.53,53.38,53.51,825900.0,43.8493,43.9643,43.8411,43.9479,825900.0
2014-09-30 11:30:00,53.52,53.54,53.44,53.47,471000.0,43.9561,43.9725,43.8904,43.915,471000.0
2014-09-30 12:00:00,53.47,53.51,53.35,53.36,689400.0,43.915,43.9479,43.8165,43.8247,689400.0
2014-09-30 12:30:00,53.35,53.36,53.24,53.29,322200.0,43.8165,43.8247,43.7261,43.7672,322200.0
2014-09-30 13:00:00,53.29,53.36,53.21,53.22,466800.0,43.7672,43.8247,43.7015,43.7097,466800.0
2014-09-30 13:30:00,53.22,53.24,53.07,53.13,670700.0,43.7097,43.7261,43.5865,43.6358,670700.0
2014-09-30 14:00:00,53.13,53.18,53.09,53.18,608500.0,43.6358,43.6769,43.6029,43.6769,608500.0
2014-09-30 14:30:00,53.17,53.23,53.15,53.18,1016600.0,43.6686,43.7179,43.6522,43.6769,1016600.0
2014-09-30 15:00:00,53.18,53.25,53.09,53.22,757800.0,43.6769,43.7344,43.6029,43.7097,757800.0
2014-09-30 15:30:00,53.22,53.28,53.14,53.15,2817900.0,43.7097,43.759,43.644,43.6522,2817900.0
2014-10-01 09:30:00,52.98,52.98,52.31,52.41,2383800.0,43.5126,43.5126,42.9623,43.0445,2383800.0
2014-10-01 10:00:00,52.41,52.42,52.22,52.39,1883700.0,43.0445,43.0527,42.8884,43.028,1883700.0
2014-10-01 10:30:00,52.39,52.5,52.24,52.49,831200.0,43.028,43.1184,42.9048,43.1102,831200.0
2014-10-01 11:00:00,52.5,52.6,52.47,52.49,1361000.0,43.1184,43.2005,43.0937,43.1102,1361000.0
2014-10-01 11:30:00,52.48,52.53,52.43,52.5,1388200.0,43.1019,43.143,43.0609,43.1184,1388200.0
2014-10-01 12:00:00,52.49,52.52,52.4,52.5,1915600.0,43.1102,43.1348,43.0362,43.1184,1915600.0
2014-10-01 12:30:00,52.49,52.49,52.29,52.33,1907700.0,43.1102,43.1102,42.9459,42.9788,1907700.0
2014-10-01 13:00:00,52.32,52.35,52.22,52.25,776300.0,42.9705,42.9952,42.8884,42.913,776300.0
2014-10-01 13:30:00,52.23,52.26,52.09,52.12,1128700.0,42.8966,42.9213,42.7816,42.8063,1128700.0
2014-10-01 14:00:00,52.12,52.27,52.09,52.22,1323300.0,42.8063,42.9295,42.7816,42.8884,1323300.0
2014-10-01 14:30:00,52.23,52.25,52.12,52.13,1746100.0,42.8966,42.913,42.8063,42.8145,1746100.0
2014-10-01 15:00:00,52.13,52.17,52.03,52.15,838200.0,42.8145,42.8473,42.7324,42.8309,838200.0
2014-10-01 15:30:00,52.15,52.28,52.11,52.13,2028100.0,42.8309,42.9377,42.7981,42.8145,2028100.0
2014-10-02 09:30:00,52.13,52.32,52.1,52.19,1316900.0,42.8145,42.9705,42.7899,42.8638,1316900.0
2014-10-02 10:00:00,52.2,52.22,52.07,52.1,718200.0,42.872,42.8884,42.7652,42.7899,718200.0
2014-10-02 10:30:00,52.09,52.09,51.84,51.85,1419500.0,42.7816,42.7816,42.5763,42.5845,1419500.0
2014-10-02 11:00:00,51.86,51.93,51.82,51.84,1107600.0,42.5927,42.6502,42.5599,42.5763,1107600.0
2014-10-02 11:30:00,51.84,51.85,51.62,51.75,803900.0,42.5763,42.5845,42.3956,42.5024,803900.0
2014-10-02 12:00:00,51.76,51.86,51.75,51.83,334100.0,42.5106,42.5927,42.5024,42.5681,334100.0
2014-10-02 12:30:00,51.83,51.95,51.75,51.93,451800.0,42.5681,42.6667,42.5024,42.6502,451800.0
2014-10-02 13:00:00,51.93,52.11,51.91,52.11,790400.0,42.6502,42.7981,42.6338,42.7981,790400.0
2014-10-02 13:30:00,52.11,52.13,52.01,52.03,2595900.0,42.7981,42.8145,42.7159,42.7324,2595900.0
2014-10-02 14:00:00,52.03,52.16,52.02,52.16,534700.0,42.7324,42.8391,42.7241,42.8391,534700.0
2014-10-02 14:30:00,52.16,52.26,52.09,52.19,622600.0,42.8391,42.9213,42.7816,42.8638,622600.0
2014-10-02 15:00:00,52.2,52.22,52.08,52.11,919400.0,42.872,42.8884,42.7734,42.7981,919400.0
2014-10-02 15:30:00,52.11,52.17,52.05,52.1,750400.0,42.7981,42.8473,42.7488,42.7899,750400.0
2014-10-03 09:30:00,52.51,52.71,52.4,52.64,1646900.0,43.1266,43.2908,43.0362,43.2334,1646900.0
2014-10-03 10:00:00,52.65,52.76,52.55,52.61,1935300.0,43.2416,43.3319,43.1594,43.2087,1935300.0
2014-10-03 10:30:00,52.6,52.61,52.5,52.59,621100.0,43.2005,43.2087,43.1184,43.1923,621100.0
2014-10-03 11:00:00,52.58,52.69,52.58,52.64,1737700.0,43.1841,43.2744,43.1841,43.2334,1737700.0
2014-10-03 11:30:00,52.64,52.68,52.59,52.66,747600.0,43.2334,43.2662,43.1923,43.2498,747600.0
2014-10-03 12:00:00,52.65,52.78,52.63,52.77,526700.0,43.2416,43.3483,43.2251,43.3401,526700.0
2014-10-03 12:30:00,52.78,52.84,52.77,52.81,531900.0,43.3483,43.3976,43.3401,43.373,531900.0
2014-10-03 13:00:00,52.81,52.82,52.74,52.76,381500.0,43.373,43.3812,43.3155,43.3319,381500.0
2014-10-03 13:30:00,52.77,52.78,52.7,52.77,493900.0,43.3401,43.3483,43.2826,43.3401,493900.0
2014-10-03 14:00:00,52.77,52.89,52.77,52.87,504900.0,43.3401,43.4387,43.3401,43.4223,504900.0
2014-10-03 14:30:00,52.87,52.89,52.81,52.83,496800.0,43.4223,43.4387,43.373,43.3894,496800.0
2014-10-03 15:00:00,52.83,52.88,52.8,52.84,607800.0,43.3894,43.4305,43.3648,43.3976,607800.0
2014-10-03 15:30:00,52.84,52.88,52.79,52.81,1434500.0,43.3976,43.4305,43.3566,43.373,1434500.0
2014-10-06 09:30:00,53.1,53.19,52.94,53.04,1096500.0,43.6112,43.6851,43.4797,43.5619,1096500.0
2014-10-06 10:00:00,53.05,53.09,52.92,52.95,983600.0,43.5701,43.6029,43.4633,43.488,983600.0
2014-10-06 10:30:00,52.95,53.04,52.8,52.83,330700.0,43.488,43.5619,43.3648,43.3894,330700.0
2014-10-06 11:00:00,52.83,52.91,52.76,52.78,478700.0,43.3894,43.4551,43.3319,43.3483,478700.0
2014-10-06 11:30:00,52.78,52.85,52.53,52.62,642000.0,43.3483,43.4058,43.143,43.2169,642000.0
2014-10-06 12:00:00,52.62,52.74,52.61,52.65,365400.0,43.2169,43.3155,43.2087,43.2416,365400.0
2014-10-06 12:30:00,52.65,52.65,52.49,52.54,489800.0,43.2416,43.2416,43.1102,43.1512,489800.0
2014-10-06 13:00:00,52.53,52.73,52.49,52.71,660900.0,43.143,43.3073,43.1102,43.2908,660900.0
2014-10-06 13:30:00,52.72,52.73,52.65,52.69,544400.0,43.2991,43.3073,43.2416,43.2744,544400.0
2014-10-06 14:00:00,52.69,52.8,52.58,52.76,530800.0,43.2744,43.3648,43.1841,43.3319,530800.0
2014-10-06 14:30:00,52.76,52.78,52.7,52.73,617700.0,43.3319,43.3483,43.2826,43.3073,617700.0
2014-10-06 15:00:00,52.73,52.76,52.63,52.73,843600.0,43.3073,43.3319,43.2251,43.3073,843600.0
2014-10-06 15:30:00,52.72,52.75,52.65,52.66,1379900.0,43.2991,43.3237,43.2416,43.2498,1379900.0
2014-10-07 09:30:00,52.24,52.35,51.93,52.08,1362600.0,42.9048,42.9952,42.6502,42.7734,1362600.0
2014-10-07 10:00:00,52.08,52.16,52.0,52.06,575400.0,42.7734,42.8391,42.7077,42.757,575400.0
2014-10-07 10:30:00,52.07,52.23,52.06,52.06,687200.0,42.7652,42.8966,42.757,42.757,687200.0
2014-10-07 11:00:00,52.06,52.08,51.94,51.98,532400.0,42.757,42.7734,42.6584,42.6913,532400.0
2014-10-07 11:30:00,51.98,52.14,51.96,52.1,411900.0,42.6913,42.8227,42.6749,42.7899,411900.0
2014-10-07 12:00:00,52.1,52.2,52.08,52.13,665700.0,42.7899,42.872,42.7734,42.8145,665700.0
2014-10-07 12:30:00,52.13,52.14,51.98,52.02,559400.0,42.8145,42.8227,42.6913,42.7241,559400.0
2014-10-07 13:00:00,52.02,52.09,51.95,52.06,628800.0,42.7241,42.7816,42.6667,42.757,628800.0
2014-10-07 13:30:00,52.07,52.08,51.97,52.0,548900.0,42.7652,42.7734,42.6831,42.7077,548900.0
2014-10-07 14:00:00,52.0,52.02,51.76,51.77,6806700.0,42.7077,42.7241,42.5106,42.5188,6806700.0
2014-10-07 14:30:00,51.77,51.79,51.69,51.69,1612000.0,42.5188,42.5352,42.4531,42.4531,1612000.0
2014-10-07 15:00:00,51.68,51.73,51.5,51.56,1451000.0,42.4449,42.486,42.2971,42.3463,1451000.0
2014-10-07 15:30:00,51.56,51.63,51.36,51.36,2755300.0,42.3463,42.4038,42.1821,42.1821,2755300.0
2014-10-08 09:30:00,51.38,51.58,51.36,51.38,2178900.0,42.1985,42.3628,42.1821,42.1985,2178900.0
2014-10-08 10:00:00,51.38,51.49,51.24,51.36,2439200.0,42.1985,42.2889,42.0835,42.1821,2439200.0
2014-10-08 10:30:00,51.36,51.4,51.06,51.07,2516000.0,42.1821,42.2149,41.9357,41.9439,2516000.0
2014-10-08 11:00:00,51.06,51.32,51.01,51.31,2258400.0,41.9357,42.1492,41.8946,42.141,2258400.0
2014-10-08 11:30:00,51.3,51.34,51.09,51.25,1772900.0,42.1328,42.1657,41.9603,42.0917,1772900.0
2014-10-08 12:00:00,51.25,51.35,51.23,51.26,1306300.0,42.0917,42.1739,42.0753,42.1,1306300.0
2014-10-08 12:30:00,51.27,51.31,51.22,51.25,511100.0,42.1082,42.141,42.0671,42.0917,511100.0
2014-10-08 13:00:00,51.25,51.36,51.23,51.29,619400.0,42.0917,42.1821,42.0753,42.1246,619400.0
2014-10-08 13:30:00,51.29,51.5,51.29,51.48,948000.0,42.1246,42.2971,42.1246,42.2806,948000.0
2014-10-08 14:00:00,51.48,51.97,51.48,51.92,2740500.0,42.2806,42.6831,42.2806,42.642,2740500.0
2014-10-08 14:30:00,51.92,52.05,51.88,51.95,1533400.0,42.642,42.7488,42.6092,42.6667,1533400.0
2014-10-08 15:00:00,51.95,52.21,51.95,52.19,1041300.0,42.6667,42.8802,42.6667,42.8638,1041300.0
2014-10-08 15:30:00,52.19,52.33,52.14,52.28,2280100.0,42.8638,42.9788,42.8227,42.9377,2280100.0
2014-10-09 09:30:00,52.17,52.26,51.76,51.81,2754500.0,42.8473,42.9213,42.5106,42.5517,2754500.0
2014-10-09 10:00:00,51.82,52.06,51.82,51.93,1518800.0,42.5599,42.757,42.5599,42.6502,1518800.0
2014-10-09 10:30:00,51.92,51.93,51.71,51.91,1486000.0,42.642,42.6502,42.4695,42.6338,1486000.0
2014-10-09 11:00:00,51.9,51.98,51.75,51.88,1468500.0,42.6256,42.6913,42.5024,42.6092,1468500.0
2014-10-09 11:30:00,51.88,51.88,51.38,51.48,2094300.0,42.6092,42.6092,42.1985,42.2806,2094300.0
2014-10-09 12:00:00,51.47,51.54,51.22,51.26,1228900.0,42.2724,42.3299,42.0671,42.1,1228900.0
2014-10-09 12:30:00,51.25,51.44,51.21,51.41,922000.0,42.0917,42.2478,42.0589,42.2232,922000.0
2014-10-09 13:00:00,51.42,51.42,51.1,51.34,1104700.0,42.2314,42.2314,41.9686,42.1657,1104700.0
2014-10-09 13:30:00,51.34,51.52,51.26,51.3,1514200.0,42.1657,42.3135,42.1,42.1328,1514200.0
2014-10-09 14:00:00,51.29,51.3,51.11,51.12,1227200.0,42.1246,42.1328,41.9768,41.985,1227200.0
2014-10-09 14:30:00,51.13,51.25,51.03,51.08,1877700.0,41.9932,42.0917,41.9111,41.9521,1877700.0
2014-10-09 15:00:00,51.09,51.23,50.98,51.2,2245800.0,41.9603,42.0753,41.87,42.0507,2245800.0
2014-10-09 15:30:00,51.19,51.35,51.07,51.08,2998400.0,42.0425,42.1739,41.9439,41.9521,2998400.0
2014-10-10 09:30:00,51.07,51.17,50.73,50.94,3547500.0,41.9439,42.026,41.6647,41.8371,3547500.0
2014-10-10 10:00:00,50.94,50.97,50.4,50.43,3229800.0,41.8371,41.8618,41.3936,41.4183,3229800.0
2014-10-10 10:30:00,50.42,50.67,50.31,50.58,2287800.0,41.4101,41.6154,41.3197,41.5415,2287800.0
2014-10-10 11:00:00,50.58,50.76,50.5,50.55,1235700.0,41.5415,41.6893,41.4758,41.5168,1235700.0
2014-10-10 11:30:00,50.55,50.71,50.47,50.63,667000.0,41.5168,41.6482,41.4511,41.5825,667000.0
2014-10-10 12:00:00,50.63,50.89,50.63,50.82,1304500.0,41.5825,41.7961,41.5825,41.7386,1304500.0
2014-10-10 12:30:00,50.83,51.05,50.83,50.86,841000.0,41.7468,41.9275,41.7468,41.7714,841000.0
2014-10-10 13:00:00,50.85,50.9,50.67,50.7,498100.0,41.7632,41.8043,41.6154,41.64,498100.0
2014-10-10 13:30:00,50.71,50.88,50.71,50.81,548000.0,41.6482,41.7879,41.6482,41.7304,548000.0
2014-10-10 14:00:00,50.81,50.89,50.73,50.81,598200.0,41.7304,41.7961,41.6647,41.7304,598200.0
2014-10-10 14:30:00,50.81,50.84,50.69,50.71,661000.0,41.7304,41.755,41.6318,41.6482,661000.0
2014-10-10 15:00:00,50.72,50.75,50.53,50.61,982900.0,41.6565,41.6811,41.5004,41.5661,982900.0
2014-10-10 15:30:00,50.61,50.63,50.32,50.33,2771900.0,41.5661,41.5825,41.3279,41.3361,2771900.0
2014-10-13 09:30:00,50.64,50.93,50.31,50.46,5278400.0,41.5908,41.8289,41.3197,41.4429,5278400.0
2014-10-13 10:00:00,50.47,50.61,50.18,50.19,2432300.0,41.4511,41.5661,41.213,41.2212,2432300.0
2014-10-13 10:30:00,50.19,50.44,50.12,50.35,2641400.0,41.2212,41.4265,41.1637,41.3526,2641400.0
2014-10-13 11:00:00,50.36,50.58,50.21,50.28,2552400.0,41.3608,41.5415,41.2376,41.2951,2552400.0
2014-10-13 11:30:00,50.28,50.44,50.26,50.32,1362000.0,41.2951,41.4265,41.2787,41.3279,1362000.0
2014-10-13 12:00:00,50.32,50.47,50.23,50.47,649300.0,41.3279,41.4511,41.254,41.4511,649300.0
2014-10-13 12:30:00,50.47,50.66,50.44,50.44,842500.0,41.4511,41.6072,41.4265,41.4265,842500.0
2014-10-13 13:00:00,50.45,50.51,50.3,50.48,692400.0,41.4347,41.484,41.3115,41.4593,692400.0
2014-10-13 13:30:00,50.47,50.52,50.25,50.32,605400.0,41.4511,41.4922,41.2704,41.3279,605400.0
2014-10-13 14:00:00,50.33,50.43,50.27,50.35,884100.0,41.3361,41.4183,41.2869,41.3526,884100.0
2014-10-13 14:30:00,50.35,50.35,50.12,50.15,890500.0,41.3526,41.3526,41.1637,41.1883,890500.0
2014-10-13 15:00:00,50.15,50.17,49.99,50.02,1140600.0,41.1883,41.2047,41.0569,41.0815,1140600.0
2014-10-13 15:30:00,50.02,50.02,49.5,49.54,3704100.0,41.0815,41.0815,40.6545,40.6873,3704100.0
2014-10-14 09:30:00,49.93,50.26,49.82,50.04,2591100.0,41.0076,41.2787,40.9173,41.098,2591100.0
2014-10-14 10:00:00,50.04,50.27,49.94,50.18,2154300.0,41.098,41.2869,41.0158,41.213,2154300.0
2014-10-14 10:30:00,50.17,50.48,50.09,50.33,1635300.0,41.2047,41.4593,41.139,41.3361,1635300.0
2014-10-14 11:00:00,50.34,50.58,50.31,50.55,2711600.0,41.3444,41.5415,41.3197,41.5168,2711600.0
2014-10-14 11:30:00,50.54,50.82,50.51,50.77,2135700.0,41.5086,41.7386,41.484,41.6975,2135700.0
2014-10-14 12:00:00,50.77,50.85,50.63,50.64,1443900.0,41.6975,41.7632,41.5825,41.5908,1443900.0
2014-10-14 12:30:00,50.63,50.69,50.52,50.63,974200.0,41.5825,41.6318,41.4922,41.5825,974200.0
2014-10-14 13:00:00,50.63,50.72,50.5,50.5,523500.0,41.5825,41.6565,41.4758,41.4758,523500.0
2014-10-14 13:30:00,50.51,50.61,50.44,50.58,730500.0,41.484,41.5661,41.4265,41.5415,730500.0
2014-10-14 14:00:00,50.57,50.64,50.4,50.43,1166700.0,41.5333,41.5908,41.3936,41.4183,1166700.0
2014-10-14 14:30:00,50.42,50.57,50.32,50.39,1302600.0,41.4101,41.5333,41.3279,41.3854,1302600.0
2014-10-14 15:00:00,50.41,50.47,50.07,50.24,1533000.0,41.4019,41.4511,41.1226,41.2622,1533000.0
2014-10-14 15:30:00,50.24,50.42,50.12,50.24,2274700.0,41.2622,41.4101,41.1637,41.2622,2274700.0
2014-10-15 09:30:00,49.45,49.78,48.92,49.74,4298400.0,40.6134,40.8844,40.1781,40.8516,4298400.0
2014-10-15 10:00:00,49.74,50.01,49.73,49.83,2057200.0,40.8516,41.0733,40.8434,40.9255,2057200.0
2014-10-15 10:30:00,49.83,49.86,49.51,49.66,1787700.0,40.9255,40.9501,40.6627,40.7859,1787700.0
2014-10-15 11:00:00,49.65,49.87,49.36,49.4,2247600.0,40.7777,40.9583,40.5395,40.5723,2247600.0
2014-10-15 11:30:00,49.41,49.53,49.25,49.48,1055000.0,40.5805,40.6791,40.4491,40.638,1055000.0
2014-10-15 12:00:00,49.49,49.49,49.19,49.3,813400.0,40.6463,40.6463,40.3999,40.4902,813400.0
2014-10-15 12:30:00,49.3,49.37,49.11,49.21,978100.0,40.4902,40.5477,40.3342,40.4163,978100.0
2014-10-15 13:00:00,49.19,49.34,48.83,48.93,957900.0,40.3999,40.5231,40.1042,40.1863,957900.0
2014-10-15 13:30:00,48.93,49.3,48.9,49.15,1195500.0,40.1863,40.4902,40.1617,40.367,1195500.0
2014-10-15 14:00:00,49.14,49.48,49.02,49.33,1581100.0,40.3588,40.638,40.2602,40.5148,1581100.0
2014-10-15 14:30:00,49.34,49.71,49.28,49.64,1490400.0,40.5231,40.8269,40.4738,40.7694,1490400.0
2014-10-15 15:00:00,49.64,50.04,49.52,50.03,2596400.0,40.7694,41.098,40.6709,41.0898,2596400.0
2014-10-15 15:30:00,50.02,50.35,49.95,50.12,5046800.0,41.0815,41.3526,41.0241,41.1637,5046800.0
2014-10-16 09:30:00,49.28,50.11,49.15,50.1,3405000.0,40.4738,41.1555,40.367,41.1472,3405000.0
2014-10-16 10:00:00,50.06,50.31,49.59,49.94,3965100.0,41.1144,41.3197,40.7284,41.0158,3965100.0
2014-10-16 10:30:00,49.94,50.52,49.87,50.32,5290900.0,41.0158,41.4922,40.9583,41.3279,5290900.0
2014-10-16 11:00:00,50.31,50.63,50.17,50.62,3059400.0,41.3197,41.5825,41.2047,41.5743,3059400.0
2014-10-16 11:30:00,50.62,50.72,50.23,50.29,4113400.0,41.5743,41.6565,41.254,41.3033,4113400.0
2014-10-16 12:00:00,50.29,50.47,50.19,50.34,1889700.0,41.3033,41.4511,41.2212,41.3444,1889700.0
2014-10-16 12:30:00,50.34,50.59,50.29,50.55,951900.0,41.3444,41.5497,41.3033,41.5168,951900.0
2014-10-16 13:00:00,50.55,50.81,50.54,50.76,1475800.0,41.5168,41.7304,41.5086,41.6893,1475800.0
2014-10-16 13:30:00,50.75,50.91,50.61,50.66,1434600.0,41.6811,41.8125,41.5661,41.6072,1434600.0
2014-10-16 14:00:00,50.65,50.82,50.56,50.69,1364500.0,41.599,41.7386,41.525,41.6318,1364500.0
2014-10-16 14:30:00,50.69,50.76,50.42,50.49,1739300.0,41.6318,41.6893,41.4101,41.4676,1739300.0
2014-10-16 15:00:00,50.49,50.69,50.38,50.64,1816400.0,41.4676,41.6318,41.3772,41.5908,1816400.0
2014-10-16 15:30:00,50.64,50.68,50.46,50.5,3029400.0,41.5908,41.6236,41.4429,41.4758,3029400.0
2014-10-17 09:30:00,51.46,51.5,51.22,51.43,3749600.0,42.2642,42.2971,42.0671,42.2396,3749600.0
2014-10-17 10:00:00,51.44,51.68,51.36,51.68,1635000.0,42.2478,42.4449,42.1821,42.4449,1635000.0
2014-10-17 10:30:00,51.69,51.7,51.47,51.56,1502900.0,42.4531,42.4613,42.2724,42.3463,1502900.0
2014-10-17 11:00:00,51.56,51.71,51.55,51.65,1337400.0,42.3463,42.4695,42.3381,42.4203,1337400.0
2014-10-17 11:30:00,51.65,51.8,51.62,51.69,943700.0,42.4203,42.5435,42.3956,42.4531,943700.0
2014-10-17 12:00:00,51.69,51.78,51.58,51.65,1711800.0,42.4531,42.527,42.3628,42.4203,1711800.0
2014-10-17 12:30:00,51.65,51.72,51.55,51.64,986300.0,42.4203,42.4778,42.3381,42.4121,986300.0
2014-10-17 13:00:00,51.64,51.68,51.46,51.47,914800.0,42.4121,42.4449,42.2642,42.2724,914800.0
2014-10-17 13:30:00,51.47,51.58,51.42,51.5,1237500.0,42.2724,42.3628,42.2314,42.2971,1237500.0
2014-10-17 14:00:00,51.5,51.5,51.23,51.43,899000.0,42.2971,42.2971,42.0753,42.2396,899000.0
2014-10-17 14:30:00,51.43,51.55,51.4,51.49,759900.0,42.2396,42.3381,42.2149,42.2889,759900.0
2014-10-17 15:00:00,51.49,51.65,51.32,51.55,1699000.0,42.2889,42.4203,42.1492,42.3381,1699000.0
2014-10-17 15:30:00,51.57,51.69,51.47,51.47,3561200.0,42.3546,42.4531,42.2724,42.2724,3561200.0
2014-10-20 09:30:00,51.37,51.49,51.21,51.33,3802400.0,42.1903,42.2889,42.0589,42.1575,3802400.0
2014-10-20 10:00:00,51.34,51.55,51.27,51.47,2378300.0,42.1657,42.3381,42.1082,42.2724,2378300.0
2014-10-20 10:30:00,51.48,51.52,51.38,51.4,1649200.0,42.2806,42.3135,42.1985,42.2149,1649200.0
2014-10-20 11:00:00,51.4,51.53,51.33,51.36,760300.0,42.2149,42.3217,42.1575,42.1821,760300.0
2014-10-20 11:30:00,51.36,51.42,51.3,51.4,613600.0,42.1821,42.2314,42.1328,42.2149,613600.0
2014-10-20 12:00:00,51.4,51.44,51.35,51.36,438300.0,42.2149,42.2478,42.1739,42.1821,438300.0
2014-10-20 12:30:00,51.36,51.37,51.25,51.25,1451200.0,42.1821,42.1903,42.0917,42.0917,1451200.0
2014-10-20 13:00:00,51.25,51.45,51.25,51.44,1033400.0,42.0917,42.256,42.0917,42.2478,1033400.0
2014-10-20 13:30:00,51.43,51.47,51.41,51.43,547700.0,42.2396,42.2724,42.2232,42.2396,547700.0
2014-10-20 14:00:00,51.43,51.57,51.41,51.44,775100.0,42.2396,42.3546,42.2232,42.2478,775100.0
2014-10-20 14:30:00,51.44,51.49,51.42,51.48,514200.0,42.2478,42.2889,42.2314,42.2806,514200.0
2014-10-20 15:00:00,51.49,51.59,51.45,51.46,903700.0,42.2889,42.371,42.256,42.2642,903700.0
2014-10-20 15:30:00,51.47,51.64,51.46,51.61,2020100.0,42.2724,42.4121,42.2642,42.3874,2020100.0
2014-10-21 09:30:00,51.98,52.33,51.96,52.27,3452600.0,42.6913,42.9788,42.6749,42.9295,3452600.0
2014-10-21 10:00:00,52.26,52.37,52.21,52.33,1596000.0,42.9213,43.0116,42.8802,42.9788,1596000.0
2014-10-21 10:30:00,52.34,52.47,52.3,52.45,635800.0,42.987,43.0937,42.9541,43.0773,635800.0
2014-10-21 11:00:00,52.45,52.55,52.44,52.54,964000.0,43.0773,43.1594,43.0691,43.1512,964000.0
2014-10-21 11:30:00,52.54,52.67,52.54,52.66,493100.0,43.1512,43.258,43.1512,43.2498,493100.0
2014-10-21 12:00:00,52.65,52.73,52.63,52.69,790900.0,43.2416,43.3073,43.2251,43.2744,790900.0
2014-10-21 12:30:00,52.69,52.7,52.55,52.58,540000.0,43.2744,43.2826,43.1594,43.1841,540000.0
2014-10-21 13:00:00,52.57,52.6,52.5,52.56,321800.0,43.1759,43.2005,43.1184,43.1677,321800.0
2014-10-21 13:30:00,52.57,52.7,52.57,52.68,665300.0,43.1759,43.2826,43.1759,43.2662,665300.0
2014-10-21 14:00:00,52.67,52.74,52.65,52.66,466500.0,43.258,43.3155,43.2416,43.2498,466500.0
2014-10-21 14:30:00,52.67,52.71,52.63,52.65,502200.0,43.258,43.2908,43.2251,43.2416,502200.0
2014-10-21 15:00:00,52.66,52.84,52.65,52.83,643400.0,43.2498,43.3976,43.2416,43.3894,643400.0
2014-10-21 15:30:00,52.83,52.83,52.73,52.78,1231500.0,43.3894,43.3894,43.3073,43.3483,1231500.0
2014-10-22 09:30:00,52.99,52.99,52.64,52.73,1566900.0,43.5208,43.5208,43.2334,43.3073,1566900.0
2014-10-22 10:00:00,52.73,52.83,52.61,52.77,1363600.0,43.3073,43.3894,43.2087,43.3401,1363600.0
2014-10-22 10:30:00,52.77,52.82,52.69,52.73,975200.0,43.3401,43.3812,43.2744,43.3073,975200.0
2014-10-22 11:00:00,52.73,52.85,52.72,52.75,558200.0,43.3073,43.4058,43.2991,43.3237,558200.0
2014-10-22 11:30:00,52.76,52.77,52.68,52.68,593700.0,43.3319,43.3401,43.2662,43.2662,593700.0
2014-10-22 12:00:00,52.68,52.71,52.54,52.6,531900.0,43.2662,43.2908,43.1512,43.2005,531900.0
2014-10-22 12:30:00,52.6,52.61,52.41,52.48,1156000.0,43.2005,43.2087,43.0445,43.1019,1156000.0
2014-10-22 13:00:00,52.48,52.56,52.32,52.34,695400.0,43.1019,43.1677,42.9705,42.987,695400.0
2014-10-22 13:30:00,52.34,52.38,52.24,52.25,546300.0,42.987,43.0198,42.9048,42.913,546300.0
2014-10-22 14:00:00,52.26,52.3,52.2,52.23,659400.0,42.9213,42.9541,42.872,42.8966,659400.0
2014-10-22 14:30:00,52.23,52.33,52.13,52.33,1701400.0,42.8966,42.9788,42.8145,42.9788,1701400.0
2014-10-22 15:00:00,52.33,52.36,52.21,52.24,1094700.0,42.9788,43.0034,42.8802,42.9048,1094700.0
2014-10-22 15:30:00,52.24,52.25,52.04,52.07,2946900.0,42.9048,42.913,42.7406,42.7652,2946900.0
2014-10-23 09:30:00,52.82,53.14,52.75,53.0,2017600.0,43.3812,43.644,43.3237,43.529,2017600.0
2014-10-23 10:00:00,53.01,53.27,53.0,53.19,1739700.0,43.5372,43.7508,43.529,43.6851,1739700.0
2014-10-23 10:30:00,53.19,53.31,53.15,53.31,1019700.0,43.6851,43.7836,43.6522,43.7836,1019700.0
2014-10-23 11:00:00,53.31,53.41,53.27,53.31,2919900.0,43.7836,43.8658,43.7508,43.7836,2919900.0
2014-10-23 11:30:00,53.31,53.38,53.29,53.36,1801000.0,43.7836,43.8411,43.7672,43.8247,1801000.0
2014-10-23 12:00:00,53.36,53.47,52.86,53.47,515300.0,43.8247,43.915,43.414,43.915,515300.0
2014-10-23 12:30:00,53.46,53.46,53.28,53.3,533200.0,43.9068,43.9068,43.759,43.7754,533200.0
2014-10-23 13:00:00,53.29,53.39,53.29,53.39,683300.0,43.7672,43.8493,43.7672,43.8493,683300.0
2014-10-23 13:30:00,53.39,53.46,53.36,53.43,794400.0,43.8493,43.9068,43.8247,43.8822,794400.0
2014-10-23 14:00:00,53.43,53.6,53.42,53.59,936600.0,43.8822,44.0218,43.874,44.0136,936600.0
2014-10-23 14:30:00,53.59,53.59,53.27,53.36,1523400.0,44.0136,44.0136,43.7508,43.8247,1523400.0
2014-10-23 15:00:00,53.36,53.36,53.2,53.26,2951800.0,43.8247,43.8247,43.6933,43.7426,2951800.0
2014-10-23 15:30:00,53.25,53.41,53.18,53.23,2110000.0,43.7344,43.8658,43.6769,43.7179,2110000.0
2014-10-24 09:30:00,53.55,53.55,53.15,53.22,1574200.0,43.9807,43.9807,43.6522,43.7097,1574200.0
2014-10-24 10:00:00,53.23,53.37,53.09,53.25,863000.0,43.7179,43.8329,43.6029,43.7344,863000.0
2014-10-24 10:30:00,53.25,53.39,53.25,53.37,393200.0,43.7344,43.8493,43.7344,43.8329,393200.0
2014-10-24 11:00:00,53.37,53.41,53.31,53.35,329100.0,43.8329,43.8658,43.7836,43.8165,329100.0
2014-10-24 11:30:00,53.35,53.55,53.34,53.48,810400.0,43.8165,43.9807,43.8083,43.9233,810400.0
2014-10-24 12:00:00,53.49,53.63,53.48,53.53,379700.0,43.9315,44.0464,43.9233,43.9643,379700.0
2014-10-24 12:30:00,53.54,53.56,53.44,53.48,320300.0,43.9725,43.989,43.8904,43.9233,320300.0
2014-10-24 13:00:00,53.48,53.52,53.43,53.48,782000.0,43.9233,43.9561,43.8822,43.9233,782000.0
2014-10-24 13:30:00,53.47,53.58,53.46,53.57,522400.0,43.915,44.0054,43.9068,43.9972,522400.0
2014-10-24 14:00:00,53.57,53.63,53.54,53.6,343100.0,43.9972,44.0464,43.9725,44.0218,343100.0
2014-10-24 14:30:00,53.61,53.67,53.57,53.63,510800.0,44.03,44.0793,43.9972,44.0464,510800.0
2014-10-24 15:00:00,53.62,53.68,53.62,53.68,731600.0,44.0382,44.0875,44.0382,44.0875,731600.0
2014-10-24 15:30:00,53.68,53.74,53.66,53.71,1079500.0,44.0875,44.1368,44.0711,44.1121,1079500.0
2014-10-27 09:30:00,53.58,53.59,53.23,53.36,1827100.0,44.0054,44.0136,43.7179,43.8247,1827100.0
2014-10-27 10:00:00,53.35,53.5,53.24,53.48,597500.0,43.8165,43.9397,43.7261,43.9233,597500.0
2014-10-27 10:30:00,53.47,53.62,53.36,53.55,734500.0,43.915,44.0382,43.8247,43.9807,734500.0
2014-10-27 11:00:00,53.56,53.66,53.51,53.58,348700.0,43.989,44.0711,43.9479,44.0054,348700.0
2014-10-27 11:30:00,53.59,53.62,53.44,53.47,872600.0,44.0136,44.0382,43.8904,43.915,872600.0
2014-10-27 12:00:00,53.47,53.58,53.47,53.5,628700.0,43.915,44.0054,43.915,43.9397,628700.0
2014-10-27 12:30:00,53.51,53.56,53.47,53.54,273700.0,43.9479,43.989,43.915,43.9725,273700.0
2014-10-27 13:00:00,53.55,53.7,53.55,53.61,468600.0,43.9807,44.1039,43.9807,44.03,468600.0
2014-10-27 13:30:00,53.61,53.64,53.57,53.6,217600.0,44.03,44.0547,43.9972,44.0218,217600.0
2014-10-27 14:00:00,53.6,53.66,53.57,53.59,214200.0,44.0218,44.0711,43.9972,44.0136,214200.0
2014-10-27 14:30:00,53.6,53.63,53.53,53.57,542500.0,44.0218,44.0464,43.9643,43.9972,542500.0
2014-10-27 15:00:00,53.56,53.66,53.56,53.61,1376500.0,43.989,44.0711,43.989,44.03,1376500.0
2014-10-27 15:30:00,53.62,53.74,53.59,53.7,1283600.0,44.0382,44.1368,44.0136,44.1039,1283600.0
2014-10-28 09:30:00,54.01,54.27,54.01,54.21,2507300.0,44.3585,44.5721,44.3585,44.5228,2507300.0
2014-10-28 10:00:00,54.21,54.33,54.19,54.26,838400.0,44.5228,44.6214,44.5064,44.5639,838400.0
2014-10-28 10:30:00,54.26,54.32,54.22,54.27,810800.0,44.5639,44.6131,44.531,44.5721,810800.0
2014-10-28 11:00:00,54.27,54.37,54.27,54.32,653300.0,44.5721,44.6542,44.5721,44.6131,653300.0
2014-10-28 11:30:00,54.33,54.36,54.25,54.26,615300.0,44.6214,44.646,44.5557,44.5639,615300.0
2014-10-28 12:00:00,54.26,54.35,54.26,54.33,387500.0,44.5639,44.6378,44.5639,44.6214,387500.0
2014-10-28 12:30:00,54.33,54.33,54.21,54.26,222100.0,44.6214,44.6214,44.5228,44.5639,222100.0
2014-10-28 13:00:00,54.25,54.35,54.25,54.34,168400.0,44.5557,44.6378,44.5557,44.6296,168400.0
2014-10-28 13:30:00,54.35,54.41,54.3,54.4,266200.0,44.6378,44.6871,44.5967,44.6788,266200.0
2014-10-28 14:00:00,54.4,54.44,54.35,54.43,171800.0,44.6788,44.7117,44.6378,44.7035,171800.0
2014-10-28 14:30:00,54.43,54.47,54.4,54.45,290500.0,44.7035,44.7363,44.6788,44.7199,290500.0
2014-10-28 15:00:00,54.45,54.64,54.45,54.62,723500.0,44.7199,44.876,44.7199,44.8595,723500.0
2014-10-28 15:30:00,54.62,54.69,54.56,54.65,1921700.0,44.8595,44.917,44.8103,44.8842,1921700.0
2014-10-29 09:30:00,54.83,54.83,54.55,54.78,1649600.0,45.032,45.032,44.802,44.9909,1649600.0
2014-10-29 10:00:00,54.79,54.8,54.6,54.65,939200.0,44.9992,45.0074,44.8431,44.8842,939200.0
2014-10-29 10:30:00,54.64,54.69,54.39,54.42,1478900.0,44.876,44.917,44.6706,44.6953,1478900.0
2014-10-29 11:00:00,54.42,54.58,54.41,54.55,552600.0,44.6953,44.8267,44.6871,44.802,552600.0
2014-10-29 11:30:00,54.55,54.58,54.5,54.56,490600.0,44.802,44.8267,44.761,44.8103,490600.0
2014-10-29 12:00:00,54.55,54.55,54.38,54.39,768400.0,44.802,44.802,44.6624,44.6706,768400.0
2014-10-29 12:30:00,54.39,54.46,54.37,54.44,296400.0,44.6706,44.7281,44.6542,44.7117,296400.0
2014-10-29 13:00:00,54.43,54.45,54.41,54.44,133300.0,44.7035,44.7199,44.6871,44.7117,133300.0
2014-10-29 13:30:00,54.44,54.44,54.33,54.41,406700.0,44.7117,44.7117,44.6214,44.6871,406700.0
2014-10-29 14:00:00,54.4,54.4,54.04,54.38,1610600.0,44.6788,44.6788,44.3832,44.6624,1610600.0
2014-10-29 14:30:00,54.37,54.43,54.19,54.35,967500.0,44.6542,44.7035,44.5064,44.6378,967500.0
2014-10-29 15:00:00,54.34,54.36,54.14,54.34,885900.0,44.6296,44.646,44.4653,44.6296,885900.0
2014-10-29 15:30:00,54.34,54.53,54.34,54.43,976400.0,44.6296,44.7856,44.6296,44.7035,976400.0
2014-10-30 09:30:00,54.22,54.36,54.05,54.15,1998100.0,44.531,44.646,44.3914,44.4735,1998100.0
2014-10-30 10:00:00,54.14,54.28,54.07,54.27,530900.0,44.4653,44.5803,44.4078,44.5721,530900.0
2014-10-30 10:30:00,54.28,54.38,54.21,54.38,365000.0,44.5803,44.6624,44.5228,44.6624,365000.0
2014-10-30 11:00:00,54.37,54.47,54.37,54.39,1212600.0,44.6542,44.7363,44.6542,44.6706,1212600.0
2014-10-30 11:30:00,54.4,54.53,54.37,54.52,589200.0,44.6788,44.7856,44.6542,44.7774,589200.0
2014-10-30 12:00:00,54.52,54.56,54.46,54.53,289600.0,44.7774,44.8103,44.7281,44.7856,289600.0
2014-10-30 12:30:00,54.52,54.59,54.52,54.54,253700.0,44.7774,44.8349,44.7774,44.7938,253700.0
2014-10-30 13:00:00,54.54,54.73,54.53,54.72,561600.0,44.7938,44.9499,44.7856,44.9417,561600.0
2014-10-30 13:30:00,54.72,54.85,53.99,54.7,481800.0,44.9417,45.0484,44.3421,44.9252,481800.0
2014-10-30 14:00:00,54.82,54.87,54.69,54.7,459400.0,45.0238,45.0649,44.917,44.9252,459400.0
2014-10-30 14:30:00,54.7,54.73,54.45,54.48,377600.0,44.9252,44.9499,44.7199,44.7446,377600.0
2014-10-30 15:00:00,54.48,54.57,54.45,54.48,476000.0,44.7446,44.8185,44.7199,44.7446,476000.0
2014-10-30 15:30:00,54.49,54.68,54.48,54.67,2123600.0,44.7528,44.9088,44.7446,44.9006,2123600.0
2014-10-31 09:30:00,55.53,55.53,55.12,55.17,2105600.0,45.6069,45.6069,45.2702,45.3113,2105600.0
2014-10-31 10:00:00,55.17,55.38,55.15,55.31,982300.0,45.3113,45.4837,45.2948,45.4262,982300.0
2014-10-31 10:30:00,55.31,55.32,55.19,55.25,515400.0,45.4262,45.4344,45.3277,45.377,515400.0
2014-10-31 11:00:00,55.24,55.34,55.22,55.32,1153600.0,45.3687,45.4509,45.3523,45.4344,1153600.0
2014-10-31 11:30:00,55.32,55.33,55.16,55.19,402200.0,45.4344,45.4427,45.303,45.3277,402200.0
2014-10-31 12:00:00,55.18,55.18,55.07,55.13,218800.0,45.3195,45.3195,45.2291,45.2784,218800.0
2014-10-31 12:30:00,55.13,55.22,55.11,55.21,248000.0,45.2784,45.3523,45.262,45.3441,248000.0
2014-10-31 13:00:00,55.21,55.25,55.18,55.2,392600.0,45.3441,45.377,45.3195,45.3359,392600.0
2014-10-31 13:30:00,55.21,55.22,55.15,55.15,553100.0,45.3441,45.3523,45.2948,45.2948,553100.0
2014-10-31 14:00:00,55.15,55.18,55.11,55.12,186000.0,45.2948,45.3195,45.262,45.2702,186000.0
2014-10-31 14:30:00,55.11,55.16,55.08,55.12,412800.0,45.262,45.303,45.2373,45.2702,412800.0
2014-10-31 15:00:00,55.12,55.14,55.05,55.12,459500.0,45.2702,45.2866,45.2127,45.2702,459500.0
2014-10-31 15:30:00,55.12,55.25,55.11,55.22,1866900.0,45.2702,45.377,45.262,45.3523,1866900.0
2014-11-03 09:30:00,55.29,55.34,54.97,55.14,1673500.0,45.4098,45.4509,45.147,45.2866,1673500.0
2014-11-03 10:00:00,55.16,55.28,54.96,55.01,1217900.0,45.303,45.4016,45.1388,45.1798,1217900.0
2014-11-03 10:30:00,55.01,55.05,54.9,55.03,934600.0,45.1798,45.2127,45.0895,45.1963,934600.0
2014-11-03 11:00:00,55.03,55.07,54.97,55.07,458000.0,45.1963,45.2291,45.147,45.2291,458000.0
2014-11-03 11:30:00,55.07,55.16,55.05,55.16,429100.0,45.2291,45.303,45.2127,45.303,429100.0
2014-11-03 12:00:00,55.16,55.2,55.11,55.18,431900.0,45.303,45.3359,45.262,45.3195,431900.0
2014-11-03 12:30:00,55.18,55.28,55.18,55.26,264800.0,45.3195,45.4016,45.3195,45.3852,264800.0
2014-11-03 13:00:00,55.26,55.29,55.22,55.28,294600.0,45.3852,45.4098,45.3523,45.4016,294600.0
2014-11-03 13:30:00,55.28,55.3,55.24,55.25,220000.0,45.4016,45.418,45.3687,45.377,220000.0
2014-11-03 14:00:00,55.25,55.27,55.17,55.17,241800.0,45.377,45.3934,45.3113,45.3113,241800.0
2014-11-03 14:30:00,55.17,55.17,55.08,55.11,421100.0,45.3113,45.3113,45.2373,45.262,421100.0
2014-11-03 15:00:00,55.1,55.15,55.01,55.03,356700.0,45.2538,45.2948,45.1798,45.1963,356700.0
2014-11-03 15:30:00,55.02,55.13,55.02,55.1,2282600.0,45.1881,45.2784,45.1881,45.2538,2282600.0
2014-11-04 09:30:00,55.05,55.28,55.04,55.24,767400.0,45.2127,45.4016,45.2045,45.3687,767400.0
2014-11-04 10:00:00,55.24,55.36,55.16,55.17,472000.0,45.3687,45.4673,45.303,45.3113,472000.0
2014-11-04 10:30:00,55.16,55.16,54.99,55.0,417700.0,45.303,45.303,45.1634,45.1716,417700.0
2014-11-04 11:00:00,54.99,55.14,54.92,55.12,358800.0,45.1634,45.2866,45.1059,45.2702,358800.0
2014-11-04 11:30:00,55.12,55.15,55.08,55.12,254200.0,45.2702,45.2948,45.2373,45.2702,254200.0
2014-11-04 12:00:00,55.12,55.23,55.12,55.19,239000.0,45.2702,45.3605,45.2702,45.3277,239000.0
2014-11-04 12:30:00,55.19,55.24,55.12,55.18,411500.0,45.3277,45.3687,45.2702,45.3195,411500.0
2014-11-04 13:00:00,55.19,55.2,55.07,55.12,279200.0,45.3277,45.3359,45.2291,45.2702,279200.0
2014-11-04 13:30:00,55.11,55.26,55.07,55.23,175400.0,45.262,45.3852,45.2291,45.3605,175400.0
2014-11-04 14:00:00,55.23,55.25,55.13,55.13,275400.0,45.3605,45.377,45.2784,45.2784,275400.0
2014-11-04 14:30:00,55.13,55.15,55.04,55.15,300000.0,45.2784,45.2948,45.2045,45.2948,300000.0
2014-11-04 15:00:00,55.14,55.19,55.07,55.11,349600.0,45.2866,45.3277,45.2291,45.262,349600.0
2014-11-04 15:30:00,55.11,55.15,55.07,55.1,1665100.0,45.262,45.2948,45.2291,45.2538,1665100.0
2014-11-05 09:30:00,55.59,55.59,55.18,55.34,1143700.0,45.6562,45.6562,45.3195,45.4509,1143700.0
2014-11-05 10:00:00,55.33,55.41,55.24,55.24,450600.0,45.4427,45.5084,45.3687,45.3687,450600.0
2014-11-05 10:30:00,55.24,55.31,55.14,55.31,636600.0,45.3687,45.4262,45.2866,45.4262,636600.0
2014-11-05 11:00:00,55.31,55.41,55.31,55.34,739500.0,45.4262,45.5084,45.4262,45.4509,739500.0
2014-11-05 11:30:00,55.34,55.39,55.28,55.38,339300.0,45.4509,45.4919,45.4016,45.4837,339300.0
2014-11-05 12:00:00,55.37,55.41,55.33,55.33,341400.0,45.4755,45.5084,45.4427,45.4427,341400.0
2014-11-05 12:30:00,55.33,55.38,55.31,55.38,300100.0,45.4427,45.4837,45.4262,45.4837,300100.0
2014-11-05 13:00:00,55.38,55.44,55.36,55.39,996300.0,45.4837,45.533,45.4673,45.4919,996300.0
2014-11-05 13:30:00,55.39,55.41,55.26,55.31,284800.0,45.4919,45.5084,45.3852,45.4262,284800.0
2014-11-05 14:00:00,55.3,55.44,55.3,55.42,527600.0,45.418,45.533,45.418,45.5166,527600.0
2014-11-05 14:30:00,55.43,55.47,55.41,55.47,180700.0,45.5248,45.5576,45.5084,45.5576,180700.0
2014-11-05 15:00:00,55.47,55.48,55.39,55.43,283500.0,45.5576,45.5659,45.4919,45.5248,283500.0
2014-11-05 15:30:00,55.42,55.51,55.4,55.46,716400.0,45.5166,45.5905,45.5002,45.5494,716400.0
2014-11-06 09:30:00,55.55,55.74,55.5,55.64,625300.0,45.6233,45.7794,45.5823,45.6973,625300.0
2014-11-06 10:00:00,55.64,55.67,55.47,55.66,672800.0,45.6973,45.7219,45.5576,45.7137,672800.0
2014-11-06 10:30:00,55.66,55.8,55.55,55.78,252900.0,45.7137,45.8287,45.6233,45.8122,252900.0
2014-11-06 11:00:00,55.78,56.0,55.78,55.96,265800.0,45.8122,45.9929,45.8122,45.9601,265800.0
2014-11-06 11:30:00,55.95,56.03,55.91,56.0,269300.0,45.9519,46.0176,45.919,45.9929,269300.0
2014-11-06 12:00:00,56.0,56.03,55.94,56.01,203600.0,45.9929,46.0176,45.9437,46.0011,203600.0
2014-11-06 12:30:00,56.01,56.02,55.95,56.0,185200.0,46.0011,46.0094,45.9519,45.9929,185200.0
2014-11-06 13:00:00,56.0,56.02,55.97,56.02,310800.0,45.9929,46.0094,45.9683,46.0094,310800.0
2014-11-06 13:30:00,56.02,56.06,56.0,56.05,230900.0,46.0094,46.0422,45.9929,46.034,230900.0
2014-11-06 14:00:00,56.06,56.06,55.99,56.03,157300.0,46.0422,46.0422,45.9847,46.0176,157300.0
2014-11-06 14:30:00,56.04,56.07,55.98,56.05,365000.0,46.0258,46.0504,45.9765,46.034,365000.0
2014-11-06 15:00:00,56.05,56.06,55.98,56.02,221100.0,46.034,46.0422,45.9765,46.0094,221100.0
2014-11-06 15:30:00,56.02,56.1,56.0,56.05,1001900.0,46.0094,46.0751,45.9929,46.034,1001900.0
2014-11-07 09:30:00,56.06,56.15,55.88,55.92,2265400.0,46.0422,46.1161,45.8944,45.9272,2265400.0
2014-11-07 10:00:00,55.92,56.05,55.91,55.92,698800.0,45.9272,46.034,45.919,45.9272,698800.0
2014-11-07 10:30:00,55.92,56.11,55.85,56.11,656900.0,45.9272,46.0833,45.8697,46.0833,656900.0
2014-11-07 11:00:00,56.11,56.14,56.09,56.12,364400.0,46.0833,46.1079,46.0668,46.0915,364400.0
2014-11-07 11:30:00,56.12,56.14,56.06,56.09,205900.0,46.0915,46.1079,46.0422,46.0668,205900.0
2014-11-07 12:00:00,56.08,56.13,56.05,56.09,230800.0,46.0586,46.0997,46.034,46.0668,230800.0
2014-11-07 12:30:00,56.09,56.11,56.07,56.1,445100.0,46.0668,46.0833,46.0504,46.0751,445100.0
2014-11-07 13:00:00,56.1,56.15,56.09,56.11,656600.0,46.0751,46.1161,46.0668,46.0833,656600.0
2014-11-07 13:30:00,56.11,56.13,56.09,56.11,151500.0,46.0833,46.0997,46.0668,46.0833,151500.0
2014-11-07 14:00:00,56.1,56.12,56.04,56.06,199700.0,46.0751,46.0915,46.0258,46.0422,199700.0
2014-11-07 14:30:00,56.05,56.09,56.0,56.01,596500.0,46.034,46.0668,45.9929,46.0011,596500.0
2014-11-07 15:00:00,56.01,56.06,55.96,55.97,225600.0,46.0011,46.0422,45.9601,45.9683,225600.0
2014-11-07 15:30:00,55.97,56.12,55.95,56.11,591200.0,45.9683,46.0915,45.9519,46.0833,591200.0
2014-11-10 09:30:00,56.16,56.24,56.09,56.24,2063500.0,46.1243,46.19,46.0668,46.19,2063500.0
2014-11-10 10:00:00,56.23,56.28,56.12,56.13,424300.0,46.1818,46.2229,46.0915,46.0997,424300.0
2014-11-10 10:30:00,56.13,56.33,56.13,56.27,231700.0,46.0997,46.264,46.0997,46.2147,231700.0
2014-11-10 11:00:00,56.28,56.34,56.27,56.33,320500.0,46.2229,46.2722,46.2147,46.264,320500.0
2014-11-10 11:30:00,56.34,56.38,56.32,56.33,316700.0,46.2722,46.305,46.2557,46.264,316700.0
2014-11-10 12:00:00,56.34,56.37,56.27,56.3,273600.0,46.2722,46.2968,46.2147,46.2393,273600.0
2014-11-10 12:30:00,56.31,56.34,56.29,56.32,141600.0,46.2475,46.2722,46.2311,46.2557,141600.0
2014-11-10 13:00:00,56.32,56.39,56.3,56.37,133100.0,46.2557,46.3132,46.2393,46.2968,133100.0
2014-11-10 13:30:00,56.38,56.39,56.28,56.3,129300.0,46.305,46.3132,46.2229,46.2393,129300.0
2014-11-10 14:00:00,56.3,56.35,56.28,56.34,110600.0,46.2393,46.2804,46.2229,46.2722,110600.0
2014-11-10 14:30:00,56.34,56.37,56.3,56.36,230300.0,46.2722,46.2968,46.2393,46.2886,230300.0
2014-11-10 15:00:00,56.36,56.39,56.34,56.36,322100.0,46.2886,46.3132,46.2722,46.2886,322100.0
2014-11-10 15:30:00,56.36,56.39,56.32,56.39,626800.0,46.2886,46.3132,46.2557,46.3132,626800.0
2014-11-11 09:30:00,56.47,56.47,56.32,56.42,411900.0,46.3789,46.3789,46.2557,46.3379,411900.0
2014-11-11 10:00:00,56.42,56.52,56.42,56.5,497700.0,46.3379,46.42,46.3379,46.4036,497700.0
2014-11-11 10:30:00,56.51,56.54,56.47,56.5,218600.0,46.4118,46.4364,46.3789,46.4036,218600.0
2014-11-11 11:00:00,56.5,56.53,56.47,56.48,146400.0,46.4036,46.4282,46.3789,46.3872,146400.0
2014-11-11 11:30:00,56.49,56.51,56.42,56.43,109200.0,46.3954,46.4118,46.3379,46.3461,109200.0
2014-11-11 12:00:00,56.42,56.42,56.21,56.21,1522800.0,46.3379,46.3379,46.1654,46.1654,1522800.0
2014-11-11 12:30:00,56.21,56.26,56.2,56.25,694700.0,46.1654,46.2065,46.1572,46.1983,694700.0
2014-11-11 13:00:00,56.25,56.25,56.2,56.21,506300.0,46.1983,46.1983,46.1572,46.1654,506300.0
2014-11-11 13:30:00,56.22,56.23,56.18,56.19,564200.0,46.1736,46.1818,46.1408,46.149,564200.0
2014-11-11 14:00:00,56.19,56.26,56.17,56.23,275100.0,46.149,46.2065,46.1326,46.1818,275100.0
2014-11-11 14:30:00,56.23,56.25,56.19,56.23,242400.0,46.1818,46.1983,46.149,46.1818,242400.0
2014-11-11 15:00:00,56.24,56.28,56.22,56.25,283500.0,46.19,46.2229,46.1736,46.1983,283500.0
2014-11-11 15:30:00,56.25,56.33,56.23,56.33,675500.0,46.1983,46.264,46.1818,46.264,675500.0
2014-11-12 09:30:00,56.08,56.35,56.08,56.25,550600.0,46.0586,46.2804,46.0586,46.1983,550600.0
2014-11-12 10:00:00,56.25,56.39,56.24,56.29,286700.0,46.1983,46.3132,46.19,46.2311,286700.0
2014-11-12 10:30:00,56.29,56.3,56.2,56.2,273600.0,46.2311,46.2393,46.1572,46.1572,273600.0
2014-11-12 11:00:00,56.2,56.29,56.16,56.25,292600.0,46.1572,46.2311,46.1243,46.1983,292600.0
2014-11-12 11:30:00,56.25,56.4,56.25,56.39,789400.0,46.1983,46.3215,46.1983,46.3132,789400.0
2014-11-12 12:00:00,56.39,56.45,56.38,56.39,522000.0,46.3132,46.3625,46.305,46.3132,522000.0
2014-11-12 12:30:00,56.4,56.41,56.32,56.39,439700.0,46.3215,46.3297,46.2557,46.3132,439700.0
2014-11-12 13:00:00,56.39,56.44,56.37,56.44,163900.0,46.3132,46.3543,46.2968,46.3543,163900.0
2014-11-12 13:30:00,56.44,56.46,56.38,56.39,447500.0,46.3543,46.3707,46.305,46.3132,447500.0
2014-11-12 14:00:00,56.4,56.49,56.4,56.48,180700.0,46.3215,46.3954,46.3215,46.3872,180700.0
2014-11-12 14:30:00,56.47,56.48,56.35,56.38,617000.0,46.3789,46.3872,46.2804,46.305,617000.0
2014-11-12 15:00:00,56.37,56.43,56.35,56.42,576200.0,46.2968,46.3461,46.2804,46.3379,576200.0
2014-11-12 15:30:00,56.42,56.47,56.37,56.4,542100.0,46.3379,46.3789,46.2968,46.3215,542100.0
2014-11-13 09:30:00,56.4,56.55,56.35,56.55,694800.0,46.3215,46.4446,46.2804,46.4446,694800.0
2014-11-13 10:00:00,56.54,56.58,56.46,56.56,316600.0,46.4364,46.4693,46.3707,46.4529,316600.0
2014-11-13 10:30:00,56.56,56.62,56.56,56.56,213500.0,46.4529,46.5021,46.4529,46.4529,213500.0
2014-11-13 11:00:00,56.56,56.57,56.43,56.43,378200.0,46.4529,46.4611,46.3461,46.3461,378200.0
2014-11-13 11:30:00,56.43,56.43,56.25,56.34,446100.0,46.3461,46.3461,46.1983,46.2722,446100.0
2014-11-13 12:00:00,56.34,56.4,56.29,56.39,173300.0,46.2722,46.3215,46.2311,46.3132,173300.0
2014-11-13 12:30:00,56.39,56.42,56.3,56.31,118000.0,46.3132,46.3379,46.2393,46.2475,118000.0
2014-11-13 13:00:00,56.3,56.31,56.11,56.15,245000.0,46.2393,46.2475,46.0833,46.1161,245000.0
2014-11-13 13:30:00,56.14,56.22,56.07,56.21,541200.0,46.1079,46.1736,46.0504,46.1654,541200.0
2014-11-13 14:00:00,56.21,56.26,56.11,56.17,542600.0,46.1654,46.2065,46.0833,46.1326,542600.0
2014-11-13 14:30:00,56.18,56.24,56.17,56.2,279300.0,46.1408,46.19,46.1326,46.1572,279300.0
2014-11-13 15:00:00,56.2,56.29,56.18,56.2,411000.0,46.1572,46.2311,46.1408,46.1572,411000.0
2014-11-13 15:30:00,56.21,56.31,56.2,56.25,1473100.0,46.1654,46.2475,46.1572,46.1983,1473100.0
2014-11-14 09:30:00,56.2,56.29,56.13,56.26,950100.0,46.1572,46.2311,46.0997,46.2065,950100.0
2014-11-14 10:00:00,56.26,56.41,56.26,56.3,449400.0,46.2065,46.3297,46.2065,46.2393,449400.0
2014-11-14 10:30:00,56.3,56.42,56.25,56.41,645100.0,46.2393,46.3379,46.1983,46.3297,645100.0
2014-11-14 11:00:00,56.41,56.44,56.34,56.35,219000.0,46.3297,46.3543,46.2722,46.2804,219000.0
2014-11-14 11:30:00,56.35,56.4,56.3,56.32,320500.0,46.2804,46.3215,46.2393,46.2557,320500.0
2014-11-14 12:00:00,56.32,56.34,56.27,56.3,212000.0,46.2557,46.2722,46.2147,46.2393,212000.0
2014-11-14 12:30:00,56.3,56.34,56.29,56.31,250500.0,46.2393,46.2722,46.2311,46.2475,250500.0
2014-11-14 13:00:00,56.3,56.3,56.25,56.27,242600.0,46.2393,46.2393,46.1983,46.2147,242600.0
2014-11-14 13:30:00,56.27,56.3,56.24,56.25,222300.0,46.2147,46.2393,46.19,46.1983,222300.0
2014-11-14 14:00:00,56.24,56.27,56.21,56.26,262000.0,46.19,46.2147,46.1654,46.2065,262000.0
2014-11-14 14:30:00,56.27,56.29,56.25,56.26,450500.0,46.2147,46.2311,46.1983,46.2065,450500.0
2014-11-14 15:00:00,56.26,56.3,56.25,56.27,259500.0,46.2065,46.2393,46.1983,46.2147,259500.0
2014-11-14 15:30:00,56.27,56.31,56.26,56.3,791500.0,46.2147,46.2475,46.2065,46.2393,791500.0
2014-11-17 09:30:00,56.15,56.21,56.06,56.11,710600.0,46.1161,46.1654,46.0422,46.0833,710600.0
2014-11-17 10:00:00,56.12,56.29,56.11,56.24,624800.0,46.0915,46.2311,46.0833,46.19,624800.0
2014-11-17 10:30:00,56.24,56.25,56.14,56.24,404800.0,46.19,46.1983,46.1079,46.19,404800.0
2014-11-17 11:00:00,56.23,56.25,56.15,56.15,270600.0,46.1818,46.1983,46.1161,46.1161,270600.0
2014-11-17 11:30:00,56.16,56.21,56.12,56.2,162100.0,46.1243,46.1654,46.0915,46.1572,162100.0
2014-11-17 12:00:00,56.19,56.26,56.17,56.24,170700.0,46.149,46.2065,46.1326,46.19,170700.0
2014-11-17 12:30:00,56.25,56.31,56.23,56.27,269000.0,46.1983,46.2475,46.1818,46.2147,269000.0
2014-11-17 13:00:00,56.26,56.37,56.26,56.32,218400.0,46.2065,46.2968,46.2065,46.2557,218400.0
2014-11-17 13:30:00,56.32,56.34,56.25,56.28,113600.0,46.2557,46.2722,46.1983,46.2229,113600.0
2014-11-17 14:00:00,56.29,56.3,56.26,56.27,95000.0,46.2311,46.2393,46.2065,46.2147,95000.0
2014-11-17 14:30:00,56.27,56.31,56.26,56.28,162000.0,46.2147,46.2475,46.2065,46.2229,162000.0
2014-11-17 15:00:00,56.28,56.29,56.24,56.25,280600.0,46.2229,46.2311,46.19,46.1983,280600.0
2014-11-17 15:30:00,56.25,56.27,56.18,56.22,572100.0,46.1983,46.2147,46.1408,46.1736,572100.0
2014-11-18 09:30:00,56.2,56.56,56.2,56.54,622600.0,46.1572,46.4529,46.1572,46.4364,622600.0
2014-11-18 10:00:00,56.55,56.61,56.5,56.51,310200.0,46.4446,46.4939,46.4036,46.4118,310200.0
2014-11-18 10:30:00,56.5,56.55,56.42,56.53,2489700.0,46.4036,46.4446,46.3379,46.4282,2489700.0
2014-11-18 11:00:00,56.54,56.57,56.51,56.53,117700.0,46.4364,46.4611,46.4118,46.4282,117700.0
2014-11-18 11:30:00,56.54,56.61,56.53,56.6,185400.0,46.4364,46.4939,46.4282,46.4857,185400.0
2014-11-18 12:00:00,56.61,56.61,56.54,56.55,75800.0,46.4939,46.4939,46.4364,46.4446,75800.0
2014-11-18 12:30:00,56.56,56.62,56.54,56.61,161900.0,46.4529,46.5021,46.4364,46.4939,161900.0
2014-11-18 13:00:00,56.6,56.66,56.58,56.66,223300.0,46.4857,46.535,46.4693,46.535,223300.0
2014-11-18 13:30:00,56.65,56.69,56.64,56.69,613400.0,46.5268,46.5596,46.5186,46.5596,613400.0
2014-11-18 14:00:00,56.68,56.78,56.68,56.72,931700.0,46.5514,46.6335,46.5514,46.5843,931700.0
2014-11-18 14:30:00,56.72,56.77,56.71,56.73,679700.0,46.5843,46.6253,46.5761,46.5925,679700.0
2014-11-18 15:00:00,56.73,56.79,56.72,56.75,720400.0,46.5925,46.6418,46.5843,46.6089,720400.0
2014-11-18 15:30:00,56.75,56.75,56.64,56.66,1141000.0,46.6089,46.6089,46.5186,46.535,1141000.0
2014-11-19 09:30:00,56.62,56.64,56.29,56.45,807600.0,46.5021,46.5186,46.2311,46.3625,807600.0
2014-11-19 10:00:00,56.45,56.46,56.34,56.36,351100.0,46.3625,46.3707,46.2722,46.2886,351100.0
2014-11-19 10:30:00,56.36,56.38,56.29,56.31,311800.0,46.2886,46.305,46.2311,46.2475,311800.0
2014-11-19 11:00:00,56.31,56.38,56.27,56.36,324100.0,46.2475,46.305,46.2147,46.2886,324100.0
2014-11-19 11:30:00,56.36,56.44,56.35,56.44,224200.0,46.2886,46.3543,46.2804,46.3543,224200.0
2014-11-19 12:00:00,56.44,56.47,56.43,56.44,319700.0,46.3543,46.3789,46.3461,46.3543,319700.0
2014-11-19 12:30:00,56.44,56.47,56.39,56.47,159400.0,46.3543,46.3789,46.3132,46.3789,159400.0
2014-11-19 13:00:00,56.47,56.48,56.42,56.43,159800.0,46.3789,46.3872,46.3379,46.3461,159800.0
2014-11-19 13:30:00,56.44,56.45,56.4,56.41,191000.0,46.3543,46.3625,46.3215,46.3297,191000.0
2014-11-19 14:00:00,56.41,56.56,56.37,56.41,584800.0,46.3297,46.4529,46.2968,46.3297,584800.0
2014-11-19 14:30:00,56.41,56.46,56.35,56.42,362500.0,46.3297,46.3707,46.2804,46.3379,362500.0
2014-11-19 15:00:00,56.41,56.53,56.39,56.47,210300.0,46.3297,46.4282,46.3132,46.3789,210300.0
2014-11-19 15:30:00,56.47,56.52,56.41,56.49,768400.0,46.3789,46.42,46.3297,46.3954,768400.0
2014-11-20 09:30:00,56.31,56.36,56.12,56.34,857000.0,46.2475,46.2886,46.0915,46.2722,857000.0
2014-11-20 10:00:00,56.35,56.51,56.35,56.49,583500.0,46.2804,46.4118,46.2804,46.3954,583500.0
2014-11-20 10:30:00,56.5,56.58,56.47,56.55,235200.0,46.4036,46.4693,46.3789,46.4446,235200.0
2014-11-20 11:00:00,56.55,56.66,56.55,56.65,246700.0,46.4446,46.535,46.4446,46.5268,246700.0
2014-11-20 11:30:00,56.65,56.67,56.61,56.63,208900.0,46.5268,46.5432,46.4939,46.5104,208900.0
2014-11-20 12:00:00,56.63,56.69,56.61,56.66,106000.0,46.5104,46.5596,46.4939,46.535,106000.0
2014-11-20 12:30:00,56.65,56.7,56.61,56.65,140100.0,46.5268,46.5678,46.4939,46.5268,140100.0
2014-11-20 13:00:00,56.64,56.68,56.6,56.64,283500.0,46.5186,46.5514,46.4857,46.5186,283500.0
2014-11-20 13:30:00,56.64,56.66,56.62,56.64,239700.0,46.5186,46.535,46.5021,46.5186,239700.0
2014-11-20 14:00:00,56.64,56.67,56.63,56.64,169800.0,46.5186,46.5432,46.5104,46.5186,169800.0
2014-11-20 14:30:00,56.64,56.65,56.56,56.56,110000.0,46.5186,46.5268,46.4529,46.4529,110000.0
2014-11-20 15:00:00,56.56,56.59,56.52,56.57,576700.0,46.4529,46.4775,46.42,46.4611,576700.0
2014-11-20 15:30:00,56.57,56.63,56.57,56.62,2101000.0,46.4611,46.5104,46.4611,46.5021,2101000.0
2014-11-21 09:30:00,57.29,57.32,57.18,57.26,817500.0,47.0524,47.0771,46.9621,47.0278,817500.0
2014-11-21 10:00:00,57.27,57.34,57.25,57.3,503500.0,47.036,47.0935,47.0196,47.0606,503500.0
2014-11-21 10:30:00,57.3,57.32,57.25,57.31,684200.0,47.0606,47.0771,47.0196,47.0688,684200.0
2014-11-21 11:00:00,57.3,57.34,57.26,57.31,337400.0,47.0606,47.0935,47.0278,47.0688,337400.0
2014-11-21 11:30:00,57.31,57.32,57.26,57.32,445000.0,47.0688,47.0771,47.0278,47.0771,445000.0
2014-11-21 12:00:00,57.32,57.34,57.21,57.22,679400.0,47.0771,47.0935,46.9867,46.9949,679400.0
2014-11-21 12:30:00,57.22,57.26,57.16,57.2,917800.0,46.9949,47.0278,46.9456,46.9785,917800.0
2014-11-21 13:00:00,57.2,57.2,57.07,57.07,240600.0,46.9785,46.9785,46.8717,46.8717,240600.0
2014-11-21 13:30:00,57.08,57.17,57.05,57.13,217700.0,46.8799,46.9539,46.8553,46.921,217700.0
2014-11-21 14:00:00,57.13,57.18,57.08,57.08,188900.0,46.921,46.9621,46.8799,46.8799,188900.0
2014-11-21 14:30:00,57.08,57.19,57.05,57.15,239900.0,46.8799,46.9703,46.8553,46.9374,239900.0
2014-11-21 15:00:00,57.15,57.2,57.14,57.19,453600.0,46.9374,46.9785,46.9292,46.9703,453600.0
2014-11-21 15:30:00,57.19,57.23,57.14,57.19,1271500.0,46.9703,47.0031,46.9292,46.9703,1271500.0
2014-11-24 09:30:00,57.34,57.53,57.24,57.35,614000.0,47.0935,47.2495,47.0113,47.1017,614000.0
2014-11-24 10:00:00,57.35,57.39,57.31,57.37,283300.0,47.1017,47.1345,47.0688,47.1181,283300.0
2014-11-24 10:30:00,57.36,57.38,57.27,57.29,276400.0,47.1099,47.1263,47.036,47.0524,276400.0
2014-11-24 11:00:00,57.29,57.3,57.22,57.23,246800.0,47.0524,47.0606,46.9949,47.0031,246800.0
2014-11-24 11:30:00,57.23,57.27,57.21,57.26,206700.0,47.0031,47.036,46.9867,47.0278,206700.0
2014-11-24 12:00:00,57.26,57.3,57.23,57.24,193600.0,47.0278,47.0606,47.0031,47.0113,193600.0
2014-11-24 12:30:00,57.24,57.25,57.2,57.22,159400.0,47.0113,47.0196,46.9785,46.9949,159400.0
2014-11-24 13:00:00,57.22,57.25,57.2,57.24,151000.0,46.9949,47.0196,46.9785,47.0113,151000.0
2014-11-24 13:30:00,57.25,57.25,57.21,57.23,173900.0,47.0196,47.0196,46.9867,47.0031,173900.0
2014-11-24 14:00:00,57.23,57.32,57.23,57.32,259600.0,47.0031,47.0771,47.0031,47.0771,259600.0
2014-11-24 14:30:00,57.32,57.34,57.26,57.28,523300.0,47.0771,47.0935,47.0278,47.0442,523300.0
2014-11-24 15:00:00,57.27,57.31,57.26,57.3,514600.0,47.036,47.0688,47.0278,47.0606,514600.0
2014-11-24 15:30:00,57.31,57.39,57.3,57.36,1243700.0,47.0688,47.1345,47.0606,47.1099,1243700.0
2014-11-25 09:30:00,57.46,57.56,57.39,57.41,599500.0,47.192,47.2742,47.1345,47.151,599500.0
2014-11-25 10:00:00,57.42,57.43,57.29,57.42,328600.0,47.1592,47.1674,47.0524,47.1592,328600.0
2014-11-25 10:30:00,57.42,57.42,57.35,57.38,615500.0,47.1592,47.1592,47.1017,47.1263,615500.0
2014-11-25 11:00:00,57.37,57.42,57.33,57.38,283200.0,47.1181,47.1592,47.0853,47.1263,283200.0
2014-11-25 11:30:00,57.37,57.5,57.37,57.5,1126400.0,47.1181,47.2249,47.1181,47.2249,1126400.0
2014-11-25 12:00:00,57.5,57.54,57.48,57.53,832100.0,47.2249,47.2577,47.2085,47.2495,832100.0
2014-11-25 12:30:00,57.52,57.59,57.52,57.57,428400.0,47.2413,47.2988,47.2413,47.2824,428400.0
2014-11-25 13:00:00,57.56,57.61,57.55,57.58,153400.0,47.2742,47.3152,47.266,47.2906,153400.0
2014-11-25 13:30:00,57.58,57.61,57.57,57.6,148300.0,47.2906,47.3152,47.2824,47.307,148300.0
2014-11-25 14:00:00,57.6,57.61,57.56,57.59,389200.0,47.307,47.3152,47.2742,47.2988,389200.0
2014-11-25 14:30:00,57.59,57.61,57.52,57.55,277300.0,47.2988,47.3152,47.2413,47.266,277300.0
2014-11-25 15:00:00,57.55,57.62,57.54,57.61,656600.0,47.266,47.3234,47.2577,47.3152,656600.0
2014-11-25 15:30:00,57.61,57.61,57.47,57.5,1679200.0,47.3152,47.3152,47.2002,47.2249,1679200.0
2014-11-26 09:30:00,57.53,57.54,57.32,57.42,1151500.0,47.2495,47.2577,47.0771,47.1592,1151500.0
2014-11-26 10:00:00,57.42,57.48,57.37,57.44,348600.0,47.1592,47.2085,47.1181,47.1756,348600.0
2014-11-26 10:30:00,57.44,57.47,57.37,57.41,487000.0,47.1756,47.2002,47.1181,47.151,487000.0
2014-11-26 11:00:00,57.41,57.42,57.35,57.38,188900.0,47.151,47.1592,47.1017,47.1263,188900.0
2014-11-26 11:30:00,57.38,57.4,57.35,57.4,241800.0,47.1263,47.1428,47.1017,47.1428,241800.0
2014-11-26 12:00:00,57.39,57.39,57.36,57.38,127100.0,47.1345,47.1345,47.1099,47.1263,127100.0
2014-11-26 12:30:00,57.38,57.38,57.34,57.37,237800.0,47.1263,47.1263,47.0935,47.1181,237800.0
2014-11-26 13:00:00,57.37,57.42,57.37,57.4,230800.0,47.1181,47.1592,47.1181,47.1428,230800.0
2014-11-26 13:30:00,57.4,57.41,57.36,57.37,204300.0,47.1428,47.151,47.1099,47.1181,204300.0
2014-11-26 14:00:00,57.37,57.38,57.34,57.35,186700.0,47.1181,47.1263,47.0935,47.1017,186700.0
2014-11-26 14:30:00,57.35,57.36,57.31,57.32,613900.0,47.1017,47.1099,47.0688,47.0771,613900.0
2014-11-26 15:00:00,57.32,57.35,57.28,57.33,382000.0,47.0771,47.1017,47.0442,47.0853,382000.0
2014-11-26 15:30:00,57.34,57.42,57.33,57.39,668500.0,47.0935,47.1592,47.0853,47.1345,668500.0
2014-11-28 09:30:00,57.54,57.55,57.22,57.32,1148900.0,47.2577,47.266,46.9949,47.0771,1148900.0
2014-11-28 10:00:00,57.31,57.33,57.22,57.23,649200.0,47.0688,47.0853,46.9949,47.0031,649200.0
2014-11-28 10:30:00,57.22,57.25,57.08,57.1,318000.0,46.9949,47.0196,46.8799,46.8964,318000.0
2014-11-28 11:00:00,57.1,57.16,57.09,57.11,688300.0,46.8964,46.9456,46.8882,46.9046,688300.0
2014-11-28 11:30:00,57.1,57.12,57.02,57.05,283000.0,46.8964,46.9128,46.8307,46.8553,283000.0
2014-11-28 12:00:00,57.05,57.05,56.98,56.99,422700.0,46.8553,46.8553,46.7978,46.806,422700.0
2014-11-28 12:30:00,56.99,57.0,56.83,56.92,1743500.0,46.806,46.8142,46.6746,46.7485,1743500.0
2014-12-01 09:30:00,56.74,56.74,56.04,56.11,2107000.0,46.6007,46.6007,46.0258,46.0833,2107000.0
2014-12-01 10:00:00,56.13,56.35,56.09,56.35,1893200.0,46.0997,46.2804,46.0668,46.2804,1893200.0
2014-12-01 10:30:00,56.35,56.35,56.08,56.1,2938200.0,46.2804,46.2804,46.0586,46.0751,2938200.0
2014-12-01 11:00:00,56.11,56.21,56.06,56.2,721200.0,46.0833,46.1654,46.0422,46.1572,721200.0
2014-12-01 11:30:00,56.2,56.22,56.08,56.09,931800.0,46.1572,46.1736,46.0586,46.0668,931800.0
2014-12-01 12:00:00,56.09,56.2,56.07,56.16,748500.0,46.0668,46.1572,46.0504,46.1243,748500.0
2014-12-01 12:30:00,56.16,56.29,56.15,56.28,408800.0,46.1243,46.2311,46.1161,46.2229,408800.0
2014-12-01 13:00:00,56.29,56.33,56.27,56.28,328100.0,46.2311,46.264,46.2147,46.2229,328100.0
2014-12-01 13:30:00,56.28,56.32,56.26,56.27,324500.0,46.2229,46.2557,46.2065,46.2147,324500.0
2014-12-01 14:00:00,56.28,56.29,56.13,56.18,279600.0,46.2229,46.2311,46.0997,46.1408,279600.0
2014-12-01 14:30:00,56.18,56.26,56.16,56.24,275400.0,46.1408,46.2065,46.1243,46.19,275400.0
2014-12-01 15:00:00,56.23,56.35,56.22,56.33,336900.0,46.1818,46.2804,46.1736,46.264,336900.0
2014-12-01 15:30:00,56.33,56.34,56.18,56.2,1128000.0,46.264,46.2722,46.1408,46.1572,1128000.0
2014-12-02 09:30:00,56.4,56.48,56.17,56.43,1013000.0,46.3215,46.3872,46.1326,46.3461,1013000.0
2014-12-02 10:00:00,56.43,56.52,56.41,56.45,502600.0,46.3461,46.42,46.3297,46.3625,502600.0
2014-12-02 10:30:00,56.46,56.53,56.41,56.53,318900.0,46.3707,46.4282,46.3297,46.4282,318900.0
2014-12-02 11:00:00,56.52,56.58,56.47,56.5,294100.0,46.42,46.4693,46.3789,46.4036,294100.0
2014-12-02 11:30:00,56.5,56.59,56.47,56.57,341800.0,46.4036,46.4775,46.3789,46.4611,341800.0
2014-12-02 12:00:00,56.57,56.58,56.52,56.53,487100.0,46.4611,46.4693,46.42,46.4282,487100.0
2014-12-02 12:30:00,56.54,56.55,56.44,56.48,278200.0,46.4364,46.4446,46.3543,46.3872,278200.0
2014-12-02 13:00:00,56.48,56.59,56.47,56.59,260500.0,46.3872,46.4775,46.3789,46.4775,260500.0
2014-12-02 13:30:00,56.58,56.59,56.53,56.57,196000.0,46.4693,46.4775,46.4282,46.4611,196000.0
2014-12-02 14:00:00,56.56,56.6,56.56,56.58,221300.0,46.4529,46.4857,46.4529,46.4693,221300.0
2014-12-02 14:30:00,56.57,56.69,56.56,56.69,540400.0,46.4611,46.5596,46.4529,46.5596,540400.0
2014-12-02 15:00:00,56.69,56.72,56.64,56.67,650300.0,46.5596,46.5843,46.5186,46.5432,650300.0
2014-12-02 15:30:00,56.67,56.69,56.62,56.65,1144800.0,46.5432,46.5596,46.5021,46.5268,1144800.0
2014-12-03 09:30:00,56.83,57.21,56.7,57.19,1380700.0,46.6746,46.9867,46.5678,46.9703,1380700.0
2014-12-03 10:00:00,57.21,57.27,57.12,57.26,1005500.0,46.9867,47.036,46.9128,47.0278,1005500.0
2014-12-03 10:30:00,57.26,57.3,57.24,57.27,813800.0,47.0278,47.0606,47.0113,47.036,813800.0
2014-12-03 11:00:00,57.27,57.35,57.26,57.3,887400.0,47.036,47.1017,47.0278,47.0606,887400.0
2014-12-03 11:30:00,57.31,57.31,57.25,57.27,567900.0,47.0688,47.0688,47.0196,47.036,567900.0
2014-12-03 12:00:00,57.26,57.32,57.24,57.24,468700.0,47.0278,47.0771,47.0113,47.0113,468700.0
2014-12-03 12:30:00,57.23,57.31,57.2,57.31,486300.0,47.0031,47.0688,46.9785,47.0688,486300.0
2014-12-03 13:00:00,57.31,57.36,57.3,57.35,354700.0,47.0688,47.1099,47.0606,47.1017,354700.0
2014-12-03 13:30:00,57.35,57.36,57.3,57.33,485500.0,47.1017,47.1099,47.0606,47.0853,485500.0
2014-12-03 14:00:00,57.33,57.43,57.32,57.43,499700.0,47.0853,47.1674,47.0771,47.1674,499700.0
2014-12-03 14:30:00,57.43,57.46,57.41,57.42,449900.0,47.1674,47.192,47.151,47.1592,449900.0
2014-12-03 15:00:00,57.41,57.47,57.4,57.47,633200.0,47.151,47.2002,47.1428,47.2002,633200.0
2014-12-03 15:30:00,57.47,57.5,57.4,57.41,1775200.0,47.2002,47.2249,47.1428,47.151,1775200.0
2014-12-04 09:30:00,57.36,57.38,57.14,57.16,984600.0,47.1099,47.1263,46.9292,46.9456,984600.0
2014-12-04 10:00:00,57.16,57.2,56.99,57.04,318400.0,46.9456,46.9785,46.806,46.8471,318400.0
2014-12-04 10:30:00,57.04,57.04,56.88,57.01,379300.0,46.8471,46.8471,46.7157,46.8224,379300.0
2014-12-04 11:00:00,57.0,57.05,56.97,56.98,267500.0,46.8142,46.8553,46.7896,46.7978,267500.0
2014-12-04 11:30:00,56.99,57.11,56.96,57.1,310100.0,46.806,46.9046,46.7814,46.8964,310100.0
2014-12-04 12:00:00,57.1,57.16,57.08,57.14,432800.0,46.8964,46.9456,46.8799,46.9292,432800.0
2014-12-04 12:30:00,57.15,57.35,57.15,57.23,515500.0,46.9374,47.1017,46.9374,47.0031,515500.0
2014-12-04 13:00:00,57.23,57.29,57.22,57.25,359000.0,47.0031,47.0524,46.9949,47.0196,359000.0
2014-12-04 13:30:00,57.26,57.26,57.18,57.18,191800.0,47.0278,47.0278,46.9621,46.9621,191800.0
2014-12-04 14:00:00,57.18,57.21,57.17,57.18,146400.0,46.9621,46.9867,46.9539,46.9621,146400.0
2014-12-04 14:30:00,57.18,57.18,57.09,57.11,181400.0,46.9621,46.9621,46.8882,46.9046,181400.0
2014-12-04 15:00:00,57.1,57.13,56.94,56.97,251800.0,46.8964,46.921,46.765,46.7896,251800.0
2014-12-04 15:30:00,56.96,57.12,56.93,57.12,1625400.0,46.7814,46.9128,46.7567,46.9128,1625400.0
2014-12-05 09:30:00,57.22,57.29,57.09,57.26,2280100.0,46.9949,47.0524,46.8882,47.0278,2280100.0
2014-12-05 10:00:00,57.26,57.37,57.21,57.32,725900.0,47.0278,47.1181,46.9867,47.0771,725900.0
2014-12-05 10:30:00,57.32,57.38,57.3,57.32,345000.0,47.0771,47.1263,47.0606,47.0771,345000.0
2014-12-05 11:00:00,57.32,57.41,57.32,57.4,174200.0,47.0771,47.151,47.0771,47.1428,174200.0
2014-12-05 11:30:00,57.4,57.48,57.36,57.4,477400.0,47.1428,47.2085,47.1099,47.1428,477400.0
2014-12-05 12:00:00,57.41,57.42,57.34,57.39,159500.0,47.151,47.1592,47.0935,47.1345,159500.0
2014-12-05 12:30:00,57.39,57.41,57.36,57.38,303300.0,47.1345,47.151,47.1099,47.1263,303300.0
2014-12-05 13:00:00,57.38,57.41,57.3,57.33,186000.0,47.1263,47.151,47.0606,47.0853,186000.0
2014-12-05 13:30:00,57.34,57.38,57.33,57.36,162700.0,47.0935,47.1263,47.0853,47.1099,162700.0
2014-12-05 14:00:00,57.37,57.38,57.31,57.33,221500.0,47.1181,47.1263,47.0688,47.0853,221500.0
2014-12-05 14:30:00,57.34,57.34,57.24,57.26,291500.0,47.0935,47.0935,47.0113,47.0278,291500.0
2014-12-05 15:00:00,57.25,57.29,57.22,57.26,310500.0,47.0196,47.0524,46.9949,47.0278,310500.0
2014-12-05 15:30:00,57.26,57.27,57.11,57.24,1293700.0,47.0278,47.036,46.9046,47.0113,1293700.0
2014-12-08 09:30:00,57.17,57.26,57.02,57.11,1015700.0,46.9539,47.0278,46.8307,46.9046,1015700.0
2014-12-08 10:00:00,57.11,57.22,57.09,57.21,448700.0,46.9046,46.9949,46.8882,46.9867,448700.0
2014-12-08 10:30:00,57.21,57.24,57.18,57.23,276900.0,46.9867,47.0113,46.9621,47.0031,276900.0
2014-12-08 11:00:00,57.23,57.26,57.15,57.15,258300.0,47.0031,47.0278,46.9374,46.9374,258300.0
2014-12-08 11:30:00,57.16,57.18,57.1,57.13,444600.0,46.9456,46.9621,46.8964,46.921,444600.0
2014-12-08 12:00:00,57.13,57.16,56.93,56.94,459900.0,46.921,46.9456,46.7567,46.765,459900.0
2014-12-08 12:30:00,56.93,57.0,56.89,56.91,285600.0,46.7567,46.8142,46.7239,46.7403,285600.0
2014-12-08 13:00:00,56.91,56.96,56.79,56.8,255800.0,46.7403,46.7814,46.6418,46.65,255800.0
2014-12-08 13:30:00,56.79,56.8,56.56,56.58,559000.0,46.6418,46.65,46.4529,46.4693,559000.0
2014-12-08 14:00:00,56.58,56.58,56.44,56.54,774100.0,46.4693,46.4693,46.3543,46.4364,774100.0
2014-12-08 14:30:00,56.54,56.7,56.52,56.65,569800.0,46.4364,46.5678,46.42,46.5268,569800.0
2014-12-08 15:00:00,56.65,56.68,56.54,56.64,645800.0,46.5268,46.5514,46.4364,46.5186,645800.0
2014-12-08 15:30:00,56.65,56.67,56.57,56.62,1568500.0,46.5268,46.5432,46.4611,46.5021,1568500.0
2014-12-09 09:30:00,56.0,56.14,55.84,56.12,1610100.0,45.9929,46.1079,45.8615,46.0915,1610100.0
2014-12-09 10:00:00,56.12,56.16,55.94,55.99,1201700.0,46.0915,46.1243,45.9437,45.9847,1201700.0
2014-12-09 10:30:00,55.99,56.18,55.92,56.12,932300.0,45.9847,46.1408,45.9272,46.0915,932300.0
2014-12-09 11:00:00,56.13,56.3,56.07,56.27,386200.0,46.0997,46.2393,46.0504,46.2147,386200.0
2014-12-09 11:30:00,56.27,56.3,56.18,56.22,651500.0,46.2147,46.2393,46.1408,46.1736,651500.0
2014-12-09 12:00:00,56.21,56.27,56.16,56.24,302800.0,46.1654,46.2147,46.1243,46.19,302800.0
2014-12-09 12:30:00,56.24,56.4,56.22,56.4,340400.0,46.19,46.3215,46.1736,46.3215,340400.0
2014-12-09 13:00:00,56.39,56.51,56.35,56.49,906800.0,46.3132,46.4118,46.2804,46.3954,906800.0
2014-12-09 13:30:00,56.48,56.59,56.48,56.54,383300.0,46.3872,46.4775,46.3872,46.4364,383300.0
2014-12-09 14:00:00,56.54,56.61,56.51,56.59,281200.0,46.4364,46.4939,46.4118,46.4775,281200.0
2014-12-09 14:30:00,56.58,56.58,56.45,56.51,271600.0,46.4693,46.4693,46.3625,46.4118,271600.0
2014-12-09 15:00:00,56.52,56.6,56.51,56.56,537100.0,46.42,46.4857,46.4118,46.4529,537100.0
2014-12-09 15:30:00,56.56,56.71,56.53,56.67,1157200.0,46.4529,46.5761,46.4282,46.5432,1157200.0
2014-12-10 09:30:00,56.48,56.59,56.18,56.25,1645500.0,46.3872,46.4775,46.1408,46.1983,1645500.0
2014-12-10 10:00:00,56.25,56.27,56.12,56.16,785200.0,46.1983,46.2147,46.0915,46.1243,785200.0
2014-12-10 10:30:00,56.16,56.27,56.02,56.27,878200.0,46.1243,46.2147,46.0094,46.2147,878200.0
2014-12-10 11:00:00,56.27,56.27,56.08,56.09,682300.0,46.2147,46.2147,46.0586,46.0668,682300.0
2014-12-10 11:30:00,56.08,56.19,56.05,56.15,602300.0,46.0586,46.149,46.034,46.1161,602300.0
2014-12-10 12:00:00,56.14,56.16,56.04,56.07,309500.0,46.1079,46.1243,46.0258,46.0504,309500.0
2014-12-10 12:30:00,56.07,56.19,56.01,56.13,547300.0,46.0504,46.149,46.0011,46.0997,547300.0
2014-12-10 13:00:00,56.13,56.21,56.11,56.17,681000.0,46.0997,46.1654,46.0833,46.1326,681000.0
2014-12-10 13:30:00,56.17,56.18,55.89,55.89,835300.0,46.1326,46.1408,45.9026,45.9026,835300.0
2014-12-10 14:00:00,55.89,55.95,55.75,55.76,843100.0,45.9026,45.9519,45.7876,45.7958,843100.0
2014-12-10 14:30:00,55.76,55.76,55.55,55.55,964000.0,45.7958,45.7958,45.6233,45.6233,964000.0
2014-12-10 15:00:00,55.55,55.79,55.5,55.74,825100.0,45.6233,45.8205,45.5823,45.7794,825100.0
2014-12-10 15:30:00,55.74,55.82,55.54,55.59,2585400.0,45.7794,45.8451,45.6151,45.6562,2585400.0
2014-12-11 09:30:00,55.47,56.1,55.39,56.03,1095500.0,45.5576,46.0751,45.4919,46.0176,1095500.0
2014-12-11 10:00:00,56.03,56.18,55.97,56.15,498000.0,46.0176,46.1408,45.9683,46.1161,498000.0
2014-12-11 10:30:00,56.16,56.23,56.1,56.14,626600.0,46.1243,46.1818,46.0751,46.1079,626600.0
2014-12-11 11:00:00,56.13,56.27,56.1,56.18,401700.0,46.0997,46.2147,46.0751,46.1408,401700.0
2014-12-11 11:30:00,56.18,56.27,56.15,56.25,236600.0,46.1408,46.2147,46.1161,46.1983,236600.0
2014-12-11 12:00:00,56.26,56.28,56.2,56.26,205700.0,46.2065,46.2229,46.1572,46.2065,205700.0
2014-12-11 12:30:00,56.26,56.3,56.2,56.25,173400.0,46.2065,46.2393,46.1572,46.1983,173400.0
2014-12-11 13:00:00,56.26,56.27,56.12,56.13,224800.0,46.2065,46.2147,46.0915,46.0997,224800.0
2014-12-11 13:30:00,56.14,56.23,56.1,56.1,228500.0,46.1079,46.1818,46.0751,46.0751,228500.0
2014-12-11 14:00:00,56.11,56.14,56.0,56.0,491000.0,46.0833,46.1079,45.9929,45.9929,491000.0
2014-12-11 14:30:00,56.0,56.09,55.85,55.89,777100.0,45.9929,46.0668,45.8697,45.9026,777100.0
2014-12-11 15:00:00,55.89,56.13,55.87,56.08,564800.0,45.9026,46.0997,45.8862,46.0586,564800.0
2014-12-11 15:30:00,56.08,56.13,55.72,55.85,1751300.0,46.0586,46.0997,45.763,45.8697,1751300.0
2014-12-12 09:30:00,55.37,55.61,55.35,55.58,1887000.0,45.4755,45.6726,45.4591,45.648,1887000.0
2014-12-12 10:00:00,55.58,55.61,55.41,55.5,822900.0,45.648,45.6726,45.5084,45.5823,822900.0
2014-12-12 10:30:00,55.49,55.56,55.22,55.25,1210800.0,45.5741,45.6316,45.3523,45.377,1210800.0
2014-12-12 11:00:00,55.25,55.29,55.07,55.07,936400.0,45.377,45.4098,45.2291,45.2291,936400.0
2014-12-12 11:30:00,55.08,55.23,55.03,55.05,555200.0,45.2373,45.3605,45.1963,45.2127,555200.0
2014-12-12 12:00:00,55.05,55.25,55.02,55.24,856300.0,45.2127,45.377,45.1881,45.3687,856300.0
2014-12-12 12:30:00,55.24,55.26,55.13,55.16,713500.0,45.3687,45.3852,45.2784,45.303,713500.0
2014-12-12 13:00:00,55.16,55.38,55.09,55.3,454100.0,45.303,45.4837,45.2455,45.418,454100.0
2014-12-12 13:30:00,55.31,55.34,55.16,55.3,657600.0,45.4262,45.4509,45.303,45.418,657600.0
2014-12-12 14:00:00,55.29,55.3,55.16,55.18,306900.0,45.4098,45.418,45.303,45.3195,306900.0
2014-12-12 14:30:00,55.17,55.28,55.13,55.28,386100.0,45.3113,45.4016,45.2784,45.4016,386100.0
2014-12-12 15:00:00,55.28,55.3,55.14,55.15,558700.0,45.4016,45.418,45.2866,45.2948,558700.0
2014-12-12 15:30:00,55.15,55.15,54.79,54.82,1513300.0,45.2948,45.2948,44.9992,45.0238,1513300.0
2014-12-15 09:30:00,55.28,55.31,55.1,55.14,1643100.0,45.4016,45.4262,45.2538,45.2866,1643100.0
2014-12-15 10:00:00,55.14,55.14,54.85,54.88,1638400.0,45.2866,45.2866,45.0484,45.0731,1638400.0
2014-12-15 10:30:00,54.88,54.95,54.71,54.89,1041900.0,45.0731,45.1306,44.9335,45.0813,1041900.0
2014-12-15 11:00:00,54.89,54.89,54.54,54.58,1017100.0,45.0813,45.0813,44.7938,44.8267,1017100.0
2014-12-15 11:30:00,54.57,54.64,54.35,54.39,1401500.0,44.8185,44.876,44.6378,44.6706,1401500.0
2014-12-15 12:00:00,54.39,54.74,54.38,54.71,732200.0,44.6706,44.9581,44.6624,44.9335,732200.0
2014-12-15 12:30:00,54.71,54.86,54.6,54.82,693600.0,44.9335,45.0566,44.8431,45.0238,693600.0
2014-12-15 13:00:00,54.81,54.88,54.66,54.66,480900.0,45.0156,45.0731,44.8924,44.8924,480900.0
2014-12-15 13:30:00,54.65,54.79,54.63,54.69,531800.0,44.8842,44.9992,44.8677,44.917,531800.0
2014-12-15 14:00:00,54.69,54.95,54.65,54.9,840000.0,44.917,45.1306,44.8842,45.0895,840000.0
2014-12-15 14:30:00,54.91,54.97,54.71,54.77,906700.0,45.0977,45.147,44.9335,44.9827,906700.0
2014-12-15 15:00:00,54.76,54.93,54.74,54.75,771300.0,44.9745,45.1141,44.9581,44.9663,771300.0
2014-12-15 15:30:00,54.75,54.89,54.66,54.66,1732400.0,44.9663,45.0813,44.8924,44.8924,1732400.0
2014-12-16 09:30:00,54.55,55.01,54.51,54.91,2271500.0,44.802,45.1798,44.7692,45.0977,2271500.0
2014-12-16 10:00:00,54.91,55.16,54.76,55.15,2235100.0,45.0977,45.303,44.9745,45.2948,2235100.0
2014-12-16 10:30:00,55.15,55.27,55.03,55.25,1013400.0,45.2948,45.3934,45.1963,45.377,1013400.0
2014-12-16 11:00:00,55.25,55.75,55.17,55.66,1409200.0,45.377,45.7876,45.3113,45.7137,1409200.0
2014-12-16 11:30:00,55.66,55.77,55.5,55.52,947300.0,45.7137,45.804,45.5823,45.5987,947300.0
2014-12-16 12:00:00,55.52,55.56,55.35,55.4,517800.0,45.5987,45.6316,45.4591,45.5002,517800.0
2014-12-16 12:30:00,55.4,55.45,55.22,55.24,612900.0,45.5002,45.5412,45.3523,45.3687,612900.0
2014-12-16 13:00:00,55.24,55.33,54.97,55.04,1091300.0,45.3687,45.4427,45.147,45.2045,1091300.0
2014-12-16 13:30:00,55.03,55.24,54.95,55.16,518900.0,45.1963,45.3687,45.1306,45.303,518900.0
2014-12-16 14:00:00,55.15,55.3,55.1,55.26,569300.0,45.2948,45.418,45.2538,45.3852,569300.0
2014-12-16 14:30:00,55.26,55.31,55.05,55.16,510800.0,45.3852,45.4262,45.2127,45.303,510800.0
2014-12-16 15:00:00,55.17,55.21,54.98,55.02,808400.0,45.3113,45.3441,45.1552,45.1881,808400.0
2014-12-16 15:30:00,55.01,55.12,54.67,54.7,2479700.0,45.1798,45.2702,44.9006,44.9252,2479700.0
2014-12-17 09:30:00,54.53,54.78,54.39,54.49,2768900.0,44.7856,44.9909,44.6706,44.7528,2768900.0
2014-12-17 10:00:00,54.49,54.5,54.2,54.21,2283800.0,44.7528,44.761,44.5146,44.5228,2283800.0
2014-12-17 10:30:00,54.2,54.32,54.14,54.24,1911700.0,44.5146,44.6131,44.4653,44.5474,1911700.0
2014-12-17 11:00:00,54.25,54.33,54.18,54.3,1414000.0,44.5557,44.6214,44.4982,44.5967,1414000.0
2014-12-17 11:30:00,54.31,54.71,54.3,54.7,1292100.0,44.6049,44.9335,44.5967,44.9252,1292100.0
2014-12-17 12:00:00,54.7,54.7,54.49,54.49,827900.0,44.9252,44.9252,44.7528,44.7528,827900.0
2014-12-17 12:30:00,54.49,54.57,54.41,54.5,496600.0,44.7528,44.8185,44.6871,44.761,496600.0
2014-12-17 13:00:00,54.5,54.55,54.46,54.5,406800.0,44.761,44.802,44.7281,44.761,406800.0
2014-12-17 13:30:00,54.5,54.69,54.46,54.69,482100.0,44.761,44.917,44.7281,44.917,482100.0
2014-12-17 14:00:00,54.65,55.13,54.63,55.0,1929400.0,44.8842,45.2784,44.8677,45.1716,1929400.0
2014-12-17 14:30:00,55.0,55.13,54.78,54.83,2193000.0,45.1716,45.2784,44.9909,45.032,2193000.0
2014-12-17 15:00:00,54.83,55.12,54.66,55.11,2549400.0,45.032,45.2702,44.8924,45.262,2549400.0
2014-12-17 15:30:00,55.11,55.34,55.04,55.22,2850400.0,45.262,45.4509,45.2045,45.3523,2850400.0
2014-12-18 09:30:00,56.25,56.25,55.77,56.22,1956300.0,46.1983,46.1983,45.804,46.1736,1956300.0
2014-12-18 10:00:00,56.21,56.27,56.12,56.15,895800.0,46.1654,46.2147,46.0915,46.1161,895800.0
2014-12-18 10:30:00,56.16,56.19,56.05,56.07,522100.0,46.1243,46.149,46.034,46.0504,522100.0
2014-12-18 11:00:00,56.07,56.17,55.97,56.09,468700.0,46.0504,46.1326,45.9683,46.0668,468700.0
2014-12-18 11:30:00,56.1,56.25,56.05,56.24,926700.0,46.0751,46.1983,46.034,46.19,926700.0
2014-12-18 12:00:00,56.23,56.29,56.18,56.23,472100.0,46.1818,46.2311,46.1408,46.1818,472100.0
2014-12-18 12:30:00,56.24,56.33,56.21,56.33,362100.0,46.19,46.264,46.1654,46.264,362100.0
2014-12-18 13:00:00,56.33,56.37,56.26,56.36,453900.0,46.264,46.2968,46.2065,46.2886,453900.0
2014-12-18 13:30:00,56.36,56.43,56.35,56.4,547300.0,46.2886,46.3461,46.2804,46.3215,547300.0
2014-12-18 14:00:00,56.4,56.41,56.25,56.26,1254000.0,46.3215,46.3297,46.1983,46.2065,1254000.0
2014-12-18 14:30:00,56.25,56.34,56.21,56.3,754200.0,46.1983,46.2722,46.1654,46.2393,754200.0
2014-12-18 15:00:00,56.29,56.4,56.26,56.36,1143900.0,46.2311,46.3215,46.2065,46.2886,1143900.0
2014-12-18 15:30:00,56.36,56.63,56.36,56.63,2280300.0,46.2886,46.5104,46.2886,46.5104,2280300.0
2014-12-19 09:30:00,56.45,56.52,56.31,56.51,2040900.0,46.6211,46.6789,46.5054,46.6706,2040900.0
2014-12-19 10:00:00,56.52,56.66,56.46,56.63,845500.0,46.6789,46.7945,46.6293,46.7697,845500.0
2014-12-19 10:30:00,56.63,56.64,56.5,56.58,868600.0,46.7697,46.778,46.6624,46.7284,868600.0
2014-12-19 11:00:00,56.58,56.61,56.52,56.57,492600.0,46.7284,46.7532,46.6789,46.7202,492600.0
2014-12-19 11:30:00,56.57,56.59,56.52,56.52,519100.0,46.7202,46.7367,46.6789,46.6789,519100.0
2014-12-19 12:00:00,56.51,56.51,56.43,56.45,494100.0,46.6706,46.6706,46.6045,46.6211,494100.0
2014-12-19 12:30:00,56.44,56.5,56.4,56.45,263100.0,46.6128,46.6624,46.5798,46.6211,263100.0
2014-12-19 13:00:00,56.44,56.47,56.41,56.46,179000.0,46.6128,46.6376,46.588,46.6293,179000.0
2014-12-19 13:30:00,56.47,56.53,56.44,56.52,754900.0,46.6376,46.6871,46.6128,46.6789,754900.0
2014-12-19 14:00:00,56.52,56.58,56.49,56.53,269400.0,46.6789,46.7284,46.6541,46.6871,269400.0
2014-12-19 14:30:00,56.54,56.78,56.52,56.77,551600.0,46.6954,46.8936,46.6789,46.8853,551600.0
2014-12-19 15:00:00,56.77,56.77,56.62,56.76,1052500.0,46.8853,46.8853,46.7615,46.8771,1052500.0
2014-12-19 15:30:00,56.76,56.81,56.56,56.58,2747600.0,46.8771,46.9184,46.7119,46.7284,2747600.0
2014-12-22 09:30:00,56.8,57.02,56.72,56.87,1264000.0,46.9101,47.0918,46.8441,46.9679,1264000.0
2014-12-22 10:00:00,56.85,57.02,56.81,56.97,680100.0,46.9514,47.0918,46.9184,47.0505,680100.0
2014-12-22 10:30:00,56.98,57.0,56.93,56.95,182500.0,47.0588,47.0753,47.0175,47.034,182500.0
2014-12-22 11:00:00,56.95,57.0,56.88,56.98,265300.0,47.034,47.0753,46.9762,47.0588,265300.0
2014-12-22 11:30:00,56.99,57.01,56.88,56.92,452000.0,47.067,47.0836,46.9762,47.0092,452000.0
2014-12-22 12:00:00,56.92,56.96,56.87,56.9,407600.0,47.0092,47.0423,46.9679,46.9927,407600.0
2014-12-22 12:30:00,56.9,56.97,56.87,56.94,283500.0,46.9927,47.0505,46.9679,47.0257,283500.0
2014-12-22 13:00:00,56.94,57.02,56.93,57.01,237200.0,47.0257,47.0918,47.0175,47.0836,237200.0
2014-12-22 13:30:00,57.0,57.02,56.95,56.98,430000.0,47.0753,47.0918,47.034,47.0588,430000.0
2014-12-22 14:00:00,56.98,57.01,56.95,56.99,284800.0,47.0588,47.0836,47.034,47.067,284800.0
2014-12-22 14:30:00,56.99,57.04,56.97,57.02,256900.0,47.067,47.1083,47.0505,47.0918,256900.0
2014-12-22 15:00:00,57.02,57.11,57.02,57.1,248700.0,47.0918,47.1661,47.0918,47.1579,248700.0
2014-12-22 15:30:00,57.11,57.15,57.04,57.13,797200.0,47.1661,47.1992,47.1083,47.1827,797200.0
2014-12-23 09:30:00,57.42,57.43,57.24,57.42,1414400.0,47.4222,47.4304,47.2735,47.4222,1414400.0
2014-12-23 10:00:00,57.4,57.57,57.37,57.55,420000.0,47.4057,47.5461,47.3809,47.5295,420000.0
2014-12-23 10:30:00,57.54,57.57,57.4,57.48,330000.0,47.5213,47.5461,47.4057,47.4717,330000.0
2014-12-23 11:00:00,57.48,57.5,57.41,57.41,225000.0,47.4717,47.4882,47.4139,47.4139,225000.0
2014-12-23 11:30:00,57.41,57.46,57.39,57.4,304600.0,47.4139,47.4552,47.3974,47.4057,304600.0
2014-12-23 12:00:00,57.4,57.5,57.4,57.48,387800.0,47.4057,47.4882,47.4057,47.4717,387800.0
2014-12-23 12:30:00,57.48,57.51,57.44,57.48,214700.0,47.4717,47.4965,47.4387,47.4717,214700.0
2014-12-23 13:00:00,57.48,57.53,57.45,57.47,198200.0,47.4717,47.513,47.4469,47.4635,198200.0
2014-12-23 13:30:00,57.46,57.52,57.46,57.48,354300.0,47.4552,47.5048,47.4552,47.4717,354300.0
2014-12-23 14:00:00,57.48,57.5,57.45,57.48,142400.0,47.4717,47.4882,47.4469,47.4717,142400.0
2014-12-23 14:30:00,57.49,57.52,57.47,57.49,171500.0,47.48,47.5048,47.4635,47.48,171500.0
2014-12-23 15:00:00,57.48,57.51,57.4,57.41,158000.0,47.4717,47.4965,47.4057,47.4139,158000.0
2014-12-23 15:30:00,57.41,57.44,57.35,57.37,742600.0,47.4139,47.4387,47.3644,47.3809,742600.0
2014-12-24 09:30:00,57.47,57.53,57.35,57.46,502200.0,47.4635,47.513,47.3644,47.4552,502200.0
2014-12-24 10:00:00,57.45,57.5,57.44,57.49,260800.0,47.4469,47.4882,47.4387,47.48,260800.0
2014-12-24 10:30:00,57.49,57.54,57.44,57.47,144100.0,47.48,47.5213,47.4387,47.4635,144100.0
2014-12-24 11:00:00,57.48,57.52,57.47,57.5,165100.0,47.4717,47.5048,47.4635,47.4882,165100.0
2014-12-24 11:30:00,57.5,57.56,57.49,57.53,174500.0,47.4882,47.5378,47.48,47.513,174500.0
2014-12-24 12:00:00,57.54,57.56,57.52,57.55,160900.0,47.5213,47.5378,47.5048,47.5295,160900.0
2014-12-24 12:30:00,57.55,57.56,57.39,57.41,436500.0,47.5295,47.5378,47.3974,47.4139,436500.0
2014-12-26 09:30:00,57.6,57.6,57.46,57.51,505800.0,47.5708,47.5708,47.4552,47.4965,505800.0
2014-12-26 10:00:00,57.52,57.55,57.49,57.53,417700.0,47.5048,47.5295,47.48,47.513,417700.0
2014-12-26 10:30:00,57.52,57.58,57.5,57.58,300000.0,47.5048,47.5543,47.4882,47.5543,300000.0
2014-12-26 11:00:00,57.58,57.6,57.51,57.51,134800.0,47.5543,47.5708,47.4965,47.4965,134800.0
2014-12-26 11:30:00,57.51,57.54,57.49,57.5,208900.0,47.4965,47.5213,47.48,47.4882,208900.0
2014-12-26 12:00:00,57.5,57.51,57.46,57.46,373700.0,47.4882,47.4965,47.4552,47.4552,373700.0
2014-12-26 12:30:00,57.46,57.49,57.45,57.49,344200.0,47.4552,47.48,47.4469,47.48,344200.0
2014-12-26 13:00:00,57.49,57.52,57.45,57.5,341000.0,47.48,47.5048,47.4469,47.4882,341000.0
2014-12-26 13:30:00,57.49,57.56,57.48,57.56,448000.0,47.48,47.5378,47.4717,47.5378,448000.0
2014-12-26 14:00:00,57.56,57.6,57.54,57.56,333200.0,47.5378,47.5708,47.5213,47.5378,333200.0
2014-12-26 14:30:00,57.56,57.57,57.53,57.57,393300.0,47.5378,47.5461,47.513,47.5461,393300.0
2014-12-26 15:00:00,57.57,57.57,57.51,57.52,414400.0,47.5461,47.5461,47.4965,47.5048,414400.0
2014-12-26 15:30:00,57.52,57.52,57.4,57.4,962600.0,47.5048,47.5048,47.4057,47.4057,962600.0
2014-12-29 09:30:00,57.33,57.36,56.91,57.34,1013600.0,47.3478,47.3726,47.001,47.3561,1013600.0
2014-12-29 10:00:00,57.35,57.4,57.3,57.36,327000.0,47.3644,47.4057,47.3231,47.3726,327000.0
2014-12-29 10:30:00,57.37,57.46,57.36,57.46,148500.0,47.3809,47.4552,47.3726,47.4552,148500.0
2014-12-29 11:00:00,57.45,57.5,57.45,57.49,151100.0,47.4469,47.4882,47.4469,47.48,151100.0
2014-12-29 11:30:00,57.48,57.52,57.46,57.51,146300.0,47.4717,47.5048,47.4552,47.4965,146300.0
2014-12-29 12:00:00,57.51,57.52,57.46,57.47,114600.0,47.4965,47.5048,47.4552,47.4635,114600.0
2014-12-29 12:30:00,57.47,57.49,57.43,57.43,79100.0,47.4635,47.48,47.4304,47.4304,79100.0
2014-12-29 13:00:00,57.43,57.47,57.4,57.46,152100.0,47.4304,47.4635,47.4057,47.4552,152100.0
2014-12-29 13:30:00,57.46,57.49,57.44,57.47,140300.0,47.4552,47.48,47.4387,47.4635,140300.0
2014-12-29 14:00:00,57.46,57.47,57.42,57.46,93100.0,47.4552,47.4635,47.4222,47.4552,93100.0
2014-12-29 14:30:00,57.46,57.52,57.44,57.52,168200.0,47.4552,47.5048,47.4387,47.5048,168200.0
2014-12-29 15:00:00,57.52,57.54,57.5,57.51,112900.0,47.5048,47.5213,47.4882,47.4965,112900.0
2014-12-29 15:30:00,57.51,57.53,57.43,57.46,653700.0,47.4965,47.513,47.4304,47.4552,653700.0
2014-12-30 09:30:00,57.73,57.73,57.19,57.22,610000.0,47.6782,47.6782,47.2322,47.257,610000.0
2014-12-30 10:00:00,57.21,57.22,57.11,57.18,284900.0,47.2487,47.257,47.1661,47.224,284900.0
2014-12-30 10:30:00,57.18,57.22,57.12,57.2,258600.0,47.224,47.257,47.1744,47.2405,258600.0
2014-12-30 11:00:00,57.2,57.22,57.14,57.18,183900.0,47.2405,47.257,47.1909,47.224,183900.0
2014-12-30 11:30:00,57.18,57.21,57.14,57.18,130100.0,47.224,47.2487,47.1909,47.224,130100.0
2014-12-30 12:00:00,57.17,57.21,57.15,57.17,122400.0,47.2157,47.2487,47.1992,47.2157,122400.0
2014-12-30 12:30:00,57.18,57.2,57.15,57.19,99500.0,47.224,47.2405,47.1992,47.2322,99500.0
2014-12-30 13:00:00,57.18,57.22,57.15,57.15,72600.0,47.224,47.257,47.1992,47.1992,72600.0
2014-12-30 13:30:00,57.16,57.17,57.07,57.1,266700.0,47.2074,47.2157,47.1331,47.1579,266700.0
2014-12-30 14:00:00,57.09,57.15,57.07,57.14,136000.0,47.1496,47.1992,47.1331,47.1909,136000.0
2014-12-30 14:30:00,57.15,57.21,57.14,57.19,383000.0,47.1992,47.2487,47.1909,47.2322,383000.0
2014-12-30 15:00:00,57.19,57.22,57.17,57.22,174000.0,47.2322,47.257,47.2157,47.257,174000.0
2014-12-30 15:30:00,57.22,57.26,57.15,57.16,624000.0,47.257,47.29,47.1992,47.2074,624000.0
2014-12-31 09:30:00,57.38,57.38,57.11,57.14,498000.0,47.3891,47.3891,47.1661,47.1909,498000.0
2014-12-31 10:00:00,57.15,57.25,57.14,57.22,260000.0,47.1992,47.2818,47.1909,47.257,260000.0
2014-12-31 10:30:00,57.22,57.32,57.22,57.3,193100.0,47.257,47.3396,47.257,47.3231,193100.0
2014-12-31 11:00:00,57.3,57.31,57.19,57.2,179300.0,47.3231,47.3313,47.2322,47.2405,179300.0
2014-12-31 11:30:00,57.2,57.25,57.2,57.24,185800.0,47.2405,47.2818,47.2405,47.2735,185800.0
2014-12-31 12:00:00,57.24,57.25,56.99,57.08,353000.0,47.2735,47.2818,47.067,47.1414,353000.0
2014-12-31 12:30:00,57.07,57.1,57.02,57.05,290000.0,47.1331,47.1579,47.0918,47.1166,290000.0
2014-12-31 13:00:00,57.06,57.14,57.03,57.07,182000.0,47.1249,47.1909,47.1001,47.1331,182000.0
2014-12-31 13:30:00,57.07,57.11,56.99,57.02,242600.0,47.1331,47.1661,47.067,47.0918,242600.0
2014-12-31 14:00:00,57.02,57.02,56.86,56.89,438100.0,47.0918,47.0918,46.9597,46.9845,438100.0
2014-12-31 14:30:00,56.88,56.9,56.71,56.82,432300.0,46.9762,46.9927,46.8358,46.9266,432300.0
2014-12-31 15:00:00,56.82,56.93,56.77,56.89,467600.0,46.9266,47.0175,46.8853,46.9845,467600.0
2014-12-31 15:30:00,56.9,56.91,56.55,56.59,1483500.0,46.9927,47.001,46.7037,46.7367,1483500.0
2015-01-02 09:30:00,56.86,56.94,56.75,56.84,1350000.0,46.9597,47.0257,46.8688,46.9432,1350000.0
2015-01-02 10:00:00,56.84,56.84,56.52,56.54,2018900.0,46.9432,46.9432,46.6789,46.6954,2018900.0
2015-01-02 10:30:00,56.54,56.54,56.15,56.28,1043200.0,46.6954,46.6954,46.3733,46.4807,1043200.0
2015-01-02 11:00:00,56.29,56.29,56.07,56.25,700300.0,46.4889,46.4889,46.3072,46.4559,700300.0
2015-01-02 11:30:00,56.26,56.28,56.08,56.17,635000.0,46.4641,46.4807,46.3155,46.3898,635000.0
2015-01-02 12:00:00,56.17,56.33,56.15,56.26,321100.0,46.3898,46.522,46.3733,46.4641,321100.0
2015-01-02 12:30:00,56.27,56.32,56.17,56.19,266400.0,46.4724,46.5137,46.3898,46.4063,266400.0
2015-01-02 13:00:00,56.19,56.24,56.09,56.1,418200.0,46.4063,46.4476,46.3237,46.332,418200.0
2015-01-02 13:30:00,56.09,56.23,56.02,56.19,272900.0,46.3237,46.4394,46.2659,46.4063,272900.0
2015-01-02 14:00:00,56.19,56.4,56.18,56.34,278500.0,46.4063,46.5798,46.3981,46.5302,278500.0
2015-01-02 14:30:00,56.34,56.47,56.31,56.41,1520700.0,46.5302,46.6376,46.5054,46.588,1520700.0
2015-01-02 15:00:00,56.41,56.48,56.3,56.45,397200.0,46.588,46.6458,46.4972,46.6211,397200.0
2015-01-02 15:30:00,56.46,56.65,56.42,56.51,840100.0,46.6293,46.7862,46.5963,46.6706,840100.0
2015-01-05 09:30:00,56.04,56.26,55.73,55.78,1736100.0,46.2825,46.4641,46.0264,46.0677,1736100.0
2015-01-05 10:00:00,55.77,55.84,55.65,55.73,860200.0,46.0595,46.1173,45.9604,46.0264,860200.0
2015-01-05 10:30:00,55.73,55.73,55.53,55.66,1460500.0,46.0264,46.0264,45.8613,45.9686,1460500.0
2015-01-05 11:00:00,55.66,55.66,55.46,55.48,967400.0,45.9686,45.9686,45.8034,45.82,967400.0
2015-01-05 11:30:00,55.48,55.64,55.46,55.54,563900.0,45.82,45.9521,45.8034,45.8695,563900.0
2015-01-05 12:00:00,55.54,55.56,55.28,55.29,339300.0,45.8695,45.886,45.6548,45.663,339300.0
2015-01-05 12:30:00,55.29,55.35,55.19,55.27,654400.0,45.663,45.7126,45.5805,45.6465,654400.0
2015-01-05 13:00:00,55.27,55.34,55.17,55.2,645400.0,45.6465,45.7043,45.5639,45.5887,645400.0
2015-01-05 13:30:00,55.2,55.3,55.16,55.26,1208900.0,45.5887,45.6713,45.5557,45.6383,1208900.0
2015-01-05 14:00:00,55.26,55.28,55.14,55.19,925700.0,45.6383,45.6548,45.5392,45.5805,925700.0
2015-01-05 14:30:00,55.2,55.2,55.06,55.11,720400.0,45.5887,45.5887,45.4731,45.5144,720400.0
2015-01-05 15:00:00,55.1,55.23,55.07,55.17,1107100.0,45.5061,45.6135,45.4813,45.5639,1107100.0
2015-01-05 15:30:00,55.18,55.35,55.13,55.22,2160900.0,45.5722,45.7126,45.5309,45.6052,2160900.0
2015-01-06 09:30:00,55.25,55.31,54.97,55.11,1404100.0,45.63,45.6796,45.3988,45.5144,1404100.0
2015-01-06 10:00:00,55.11,55.31,54.95,55.26,1551700.0,45.5144,45.6796,45.3822,45.6383,1551700.0
2015-01-06 10:30:00,55.26,55.27,54.84,54.84,830200.0,45.6383,45.6465,45.2914,45.2914,830200.0
2015-01-06 11:00:00,54.84,54.85,54.59,54.63,1518200.0,45.2914,45.2997,45.0849,45.118,1518200.0
2015-01-06 11:30:00,54.63,54.64,54.39,54.39,1106600.0,45.118,45.1262,44.9197,44.9197,1106600.0
2015-01-06 12:00:00,54.4,54.4,54.2,54.29,1168600.0,44.928,44.928,44.7628,44.8372,1168600.0
2015-01-06 12:30:00,54.28,54.48,54.26,54.46,1051600.0,44.8289,44.9941,44.8124,44.9776,1051600.0
2015-01-06 13:00:00,54.46,54.46,54.16,54.27,1148100.0,44.9776,44.9776,44.7298,44.8206,1148100.0
2015-01-06 13:30:00,54.26,54.41,54.22,54.41,726000.0,44.8124,44.9363,44.7793,44.9363,726000.0
2015-01-06 14:00:00,54.4,54.48,54.31,54.47,623900.0,44.928,44.9941,44.8537,44.9858,623900.0
2015-01-06 14:30:00,54.47,54.81,54.47,54.72,1686700.0,44.9858,45.2666,44.9858,45.1923,1686700.0
2015-01-06 15:00:00,54.71,54.92,54.64,54.9,2809500.0,45.184,45.3575,45.1262,45.3409,2809500.0
2015-01-06 15:30:00,54.9,54.9,54.54,54.55,2164000.0,45.3409,45.3409,45.0436,45.0519,2164000.0
2015-01-07 09:30:00,55.02,55.04,54.78,54.95,1357100.0,45.4401,45.4566,45.2418,45.3822,1357100.0
2015-01-07 10:00:00,54.94,55.1,54.83,54.88,933800.0,45.374,45.5061,45.2831,45.3244,933800.0
2015-01-07 10:30:00,54.88,54.95,54.7,54.85,1164400.0,45.3244,45.3822,45.1758,45.2997,1164400.0
2015-01-07 11:00:00,54.85,54.92,54.65,54.72,898800.0,45.2997,45.3575,45.1345,45.1923,898800.0
2015-01-07 11:30:00,54.72,55.04,54.71,55.02,679400.0,45.1923,45.4566,45.184,45.4401,679400.0
2015-01-07 12:00:00,55.03,55.16,54.96,55.07,721000.0,45.4483,45.5557,45.3905,45.4813,721000.0
2015-01-07 12:30:00,55.07,55.1,54.97,55.0,584900.0,45.4813,45.5061,45.3988,45.4235,584900.0
2015-01-07 13:00:00,55.0,55.05,54.88,54.9,419900.0,45.4235,45.4648,45.3244,45.3409,419900.0
2015-01-07 13:30:00,54.91,54.99,54.9,54.93,312100.0,45.3492,45.4153,45.3409,45.3657,312100.0
2015-01-07 14:00:00,54.93,55.04,54.82,54.91,1373300.0,45.3657,45.4566,45.2749,45.3492,1373300.0
2015-01-07 14:30:00,54.92,55.0,54.8,54.82,613900.0,45.3575,45.4235,45.2584,45.2749,613900.0
2015-01-07 15:00:00,54.82,54.91,54.78,54.87,1047700.0,45.2749,45.3492,45.2418,45.3162,1047700.0
2015-01-07 15:30:00,54.88,54.93,54.81,54.91,1260500.0,45.3244,45.3657,45.2666,45.3492,1260500.0
2015-01-08 09:30:00,55.41,55.56,55.29,55.56,1052300.0,45.7621,45.886,45.663,45.886,1052300.0
2015-01-08 10:00:00,55.57,55.64,55.52,55.6,539700.0,45.8943,45.9521,45.853,45.9191,539700.0
2015-01-08 10:30:00,55.61,55.77,55.6,55.77,453000.0,45.9273,46.0595,45.9191,46.0595,453000.0
2015-01-08 11:00:00,55.78,55.88,55.78,55.83,363000.0,46.0677,46.1503,46.0677,46.109,363000.0
2015-01-08 11:30:00,55.84,55.86,55.78,55.85,398600.0,46.1173,46.1338,46.0677,46.1255,398600.0
2015-01-08 12:00:00,55.86,55.87,55.75,55.84,526900.0,46.1338,46.1421,46.0429,46.1173,526900.0
2015-01-08 12:30:00,55.84,55.93,55.83,55.91,313400.0,46.1173,46.1916,46.109,46.1751,313400.0
2015-01-08 13:00:00,55.91,55.96,55.87,55.94,350500.0,46.1751,46.2164,46.1421,46.1999,350500.0
2015-01-08 13:30:00,55.94,55.97,55.8,55.81,576400.0,46.1999,46.2246,46.0842,46.0925,576400.0
2015-01-08 14:00:00,55.82,55.91,55.78,55.9,459800.0,46.1008,46.1751,46.0677,46.1668,459800.0
2015-01-08 14:30:00,55.9,56.01,55.9,55.97,630300.0,46.1668,46.2577,46.1668,46.2246,630300.0
2015-01-08 15:00:00,55.97,56.05,55.94,56.04,646600.0,46.2246,46.2907,46.1999,46.2825,646600.0
2015-01-08 15:30:00,56.04,56.05,55.93,56.04,1695100.0,46.2825,46.2907,46.1916,46.2825,1695100.0
2015-01-09 09:30:00,56.09,56.15,55.7,55.76,1122700.0,46.3237,46.3733,46.0017,46.0512,1122700.0
2015-01-09 10:00:00,55.77,55.91,55.61,55.64,641600.0,46.0595,46.1751,45.9273,45.9521,641600.0
2015-01-09 10:30:00,55.64,55.64,55.44,55.6,1298000.0,45.9521,45.9521,45.7869,45.9191,1298000.0
2015-01-09 11:00:00,55.6,55.6,55.34,55.41,803900.0,45.9191,45.9191,45.7043,45.7621,803900.0
2015-01-09 11:30:00,55.4,55.57,55.33,55.55,443800.0,45.7539,45.8943,45.6961,45.8778,443800.0
2015-01-09 12:00:00,55.55,55.64,55.5,55.52,443500.0,45.8778,45.9521,45.8365,45.853,443500.0
2015-01-09 12:30:00,55.53,55.59,55.46,55.47,283400.0,45.8613,45.9108,45.8034,45.8117,283400.0
2015-01-09 13:00:00,55.47,55.59,55.42,55.5,237500.0,45.8117,45.9108,45.7704,45.8365,237500.0
2015-01-09 13:30:00,55.5,55.56,55.43,55.47,346000.0,45.8365,45.886,45.7787,45.8117,346000.0
2015-01-09 14:00:00,55.47,55.48,55.41,55.43,251900.0,45.8117,45.82,45.7621,45.7787,251900.0
2015-01-09 14:30:00,55.42,55.53,55.38,55.48,920200.0,45.7704,45.8613,45.7374,45.82,920200.0
2015-01-09 15:00:00,55.47,55.65,55.45,55.5,420800.0,45.8117,45.9604,45.7952,45.8365,420800.0
2015-01-09 15:30:00,55.51,55.57,55.41,55.43,1739100.0,45.8447,45.8943,45.7621,45.7787,1739100.0
2015-01-12 09:30:00,55.46,55.51,54.79,54.89,1635700.0,45.8034,45.8447,45.2501,45.3327,1635700.0
2015-01-12 10:00:00,54.88,54.98,54.79,54.88,681900.0,45.3244,45.407,45.2501,45.3244,681900.0
2015-01-12 10:30:00,54.87,55.15,54.85,55.15,441000.0,45.3162,45.5474,45.2997,45.5474,441000.0
2015-01-12 11:00:00,55.15,55.22,55.11,55.13,545400.0,45.5474,45.6052,45.5144,45.5309,545400.0
2015-01-12 11:30:00,55.13,55.22,55.05,55.12,423700.0,45.5309,45.6052,45.4648,45.5226,423700.0
2015-01-12 12:00:00,55.13,55.27,55.12,55.22,410100.0,45.5309,45.6465,45.5226,45.6052,410100.0
2015-01-12 12:30:00,55.21,55.26,55.1,55.12,440700.0,45.597,45.6383,45.5061,45.5226,440700.0
2015-01-12 13:00:00,55.12,55.17,54.98,54.98,772900.0,45.5226,45.5639,45.407,45.407,772900.0
2015-01-12 13:30:00,54.99,55.11,54.98,55.04,675000.0,45.4153,45.5144,45.407,45.4566,675000.0
2015-01-12 14:00:00,55.04,55.11,54.94,54.98,398400.0,45.4566,45.5144,45.374,45.407,398400.0
2015-01-12 14:30:00,54.99,55.02,54.89,55.0,770900.0,45.4153,45.4401,45.3327,45.4235,770900.0
2015-01-12 15:00:00,54.99,55.09,54.97,55.0,698800.0,45.4153,45.4979,45.3988,45.4235,698800.0
2015-01-12 15:30:00,55.01,55.19,54.9,55.05,1410500.0,45.4318,45.5805,45.3409,45.4648,1410500.0
2015-01-13 09:30:00,55.5,55.9,55.47,55.88,2220800.0,45.8365,46.1668,45.8117,46.1503,2220800.0
2015-01-13 10:00:00,55.88,55.93,55.73,55.76,738200.0,46.1503,46.1916,46.0264,46.0512,738200.0
2015-01-13 10:30:00,55.77,55.79,55.7,55.73,455800.0,46.0595,46.076,46.0017,46.0264,455800.0
2015-01-13 11:00:00,55.73,55.74,55.59,55.63,432700.0,46.0264,46.0347,45.9108,45.9438,432700.0
2015-01-13 11:30:00,55.63,55.63,55.45,55.48,443400.0,45.9438,45.9438,45.7952,45.82,443400.0
2015-01-13 12:00:00,55.48,55.49,55.21,55.26,1364300.0,45.82,45.8282,45.597,45.6383,1364300.0
2015-01-13 12:30:00,55.26,55.28,55.17,55.27,1180000.0,45.6383,45.6548,45.5639,45.6465,1180000.0
2015-01-13 13:00:00,55.28,55.33,54.95,55.0,1182200.0,45.6548,45.6961,45.3822,45.4235,1182200.0
2015-01-13 13:30:00,55.0,55.0,54.52,54.67,2390800.0,45.4235,45.4235,45.0271,45.151,2390800.0
2015-01-13 14:00:00,54.66,54.66,54.41,54.64,1562700.0,45.1427,45.1427,44.9363,45.1262,1562700.0
2015-01-13 14:30:00,54.65,54.81,54.58,54.58,603500.0,45.1345,45.2666,45.0767,45.0767,603500.0
2015-01-13 15:00:00,54.57,54.78,54.51,54.66,852700.0,45.0684,45.2418,45.0189,45.1427,852700.0
2015-01-13 15:30:00,54.66,55.06,54.66,54.94,3620600.0,45.1427,45.4731,45.1427,45.374,3620600.0
2015-01-14 09:30:00,54.26,54.44,53.98,54.39,2330600.0,44.8124,44.961,44.5811,44.9197,2330600.0
2015-01-14 10:00:00,54.4,54.7,54.39,54.63,1693900.0,44.928,45.1758,44.9197,45.118,1693900.0
2015-01-14 10:30:00,54.62,54.63,54.46,54.6,877700.0,45.1097,45.118,44.9776,45.0932,877700.0
2015-01-14 11:00:00,54.61,54.61,54.36,54.38,640200.0,45.1014,45.1014,44.895,44.9115,640200.0
2015-01-14 11:30:00,54.37,54.55,54.32,54.39,698700.0,44.9032,45.0519,44.8619,44.9197,698700.0
2015-01-14 12:00:00,54.4,54.44,54.28,54.33,1138300.0,44.928,44.961,44.8289,44.8702,1138300.0
2015-01-14 12:30:00,54.33,54.44,54.25,54.35,618700.0,44.8702,44.961,44.8041,44.8867,618700.0
2015-01-14 13:00:00,54.35,54.4,54.22,54.23,1123300.0,44.8867,44.928,44.7793,44.7876,1123300.0
2015-01-14 13:30:00,54.23,54.24,54.04,54.17,1186600.0,44.7876,44.7959,44.6307,44.7381,1186600.0
2015-01-14 14:00:00,54.17,54.54,54.15,54.52,2065000.0,44.7381,45.0436,44.7215,45.0271,2065000.0
2015-01-14 14:30:00,54.52,54.66,54.36,54.38,1249500.0,45.0271,45.1427,44.895,44.9115,1249500.0
2015-01-14 15:00:00,54.37,54.71,54.36,54.63,1701600.0,44.9032,45.184,44.895,45.118,1701600.0
2015-01-14 15:30:00,54.62,54.7,54.49,54.64,1664300.0,45.1097,45.1758,45.0023,45.1262,1664300.0
2015-01-15 09:30:00,54.85,55.05,54.44,54.57,2681900.0,45.2997,45.4648,44.961,45.0684,2681900.0
2015-01-15 10:00:00,54.57,54.9,54.46,54.89,1574400.0,45.0684,45.3409,44.9776,45.3327,1574400.0
2015-01-15 10:30:00,54.89,55.01,54.73,54.75,1001000.0,45.3327,45.4318,45.2005,45.2171,1001000.0
2015-01-15 11:00:00,54.75,54.81,54.53,54.55,658700.0,45.2171,45.2666,45.0354,45.0519,658700.0
2015-01-15 11:30:00,54.54,54.72,54.47,54.58,557800.0,45.0436,45.1923,44.9858,45.0767,557800.0
2015-01-15 12:00:00,54.58,54.63,54.47,54.52,868200.0,45.0767,45.118,44.9858,45.0271,868200.0
2015-01-15 12:30:00,54.51,54.52,54.33,54.46,640900.0,45.0189,45.0271,44.8702,44.9776,640900.0
2015-01-15 13:00:00,54.45,54.62,54.43,54.43,497100.0,44.9693,45.1097,44.9528,44.9528,497100.0
2015-01-15 13:30:00,54.44,54.61,54.36,54.48,410800.0,44.961,45.1014,44.895,44.9941,410800.0
2015-01-15 14:00:00,54.49,54.61,54.45,54.55,345000.0,45.0023,45.1014,44.9693,45.0519,345000.0
2015-01-15 14:30:00,54.54,54.67,54.51,54.64,441800.0,45.0436,45.151,45.0189,45.1262,441800.0
2015-01-15 15:00:00,54.63,54.67,54.43,54.56,681500.0,45.118,45.151,44.9528,45.0601,681500.0
2015-01-15 15:30:00,54.55,54.6,54.33,54.35,1816500.0,45.0519,45.0932,44.8702,44.8867,1816500.0
2015-01-16 09:30:00,54.16,54.36,53.99,54.03,3010400.0,44.7298,44.895,44.5894,44.6224,3010400.0
2015-01-16 10:00:00,54.04,54.23,53.89,54.16,1987900.0,44.6307,44.7876,44.5068,44.7298,1987900.0
2015-01-16 10:30:00,54.16,54.35,54.07,54.31,1114600.0,44.7298,44.8867,44.6555,44.8537,1114600.0
2015-01-16 11:00:00,54.31,54.36,54.17,54.2,1129600.0,44.8537,44.895,44.7381,44.7628,1129600.0
2015-01-16 11:30:00,54.2,54.31,54.17,54.2,956500.0,44.7628,44.8537,44.7381,44.7628,956500.0
2015-01-16 12:00:00,54.2,54.32,54.2,54.28,645300.0,44.7628,44.8619,44.7628,44.8289,645300.0
2015-01-16 12:30:00,54.29,54.51,54.27,54.46,842600.0,44.8372,45.0189,44.8206,44.9776,842600.0
2015-01-16 13:00:00,54.46,54.47,54.28,54.31,516700.0,44.9776,44.9858,44.8289,44.8537,516700.0
2015-01-16 13:30:00,54.33,54.47,54.3,54.45,529900.0,44.8702,44.9858,44.8454,44.9693,529900.0
2015-01-16 14:00:00,54.45,54.47,54.4,54.44,357200.0,44.9693,44.9858,44.928,44.961,357200.0
2015-01-16 14:30:00,54.44,54.53,54.38,54.51,546800.0,44.961,45.0354,44.9115,45.0189,546800.0
2015-01-16 15:00:00,54.5,54.57,54.44,54.51,863100.0,45.0106,45.0684,44.961,45.0189,863100.0
2015-01-16 15:30:00,54.5,54.77,54.5,54.73,1533000.0,45.0106,45.2336,45.0106,45.2005,1533000.0
2015-01-20 09:30:00,55.1,55.24,54.63,54.7,1810800.0,45.5061,45.6217,45.118,45.1758,1810800.0
2015-01-20 10:00:00,54.69,54.95,54.64,54.92,892900.0,45.1675,45.3822,45.1262,45.3575,892900.0
2015-01-20 10:30:00,54.92,54.95,54.67,54.73,945200.0,45.3575,45.3822,45.151,45.2005,945200.0
2015-01-20 11:00:00,54.72,54.82,54.65,54.75,371800.0,45.1923,45.2749,45.1345,45.2171,371800.0
2015-01-20 11:30:00,54.75,54.78,54.52,54.64,576800.0,45.2171,45.2418,45.0271,45.1262,576800.0
2015-01-20 12:00:00,54.64,54.8,54.6,54.78,342100.0,45.1262,45.2584,45.0932,45.2418,342100.0
2015-01-20 12:30:00,54.79,54.86,54.74,54.83,333600.0,45.2501,45.3079,45.2088,45.2831,333600.0
2015-01-20 13:00:00,54.82,54.95,54.75,54.93,340200.0,45.2749,45.3822,45.2171,45.3657,340200.0
2015-01-20 13:30:00,54.93,54.97,54.87,54.92,336600.0,45.3657,45.3988,45.3162,45.3575,336600.0
2015-01-20 14:00:00,54.92,55.0,54.9,54.92,613300.0,45.3575,45.4235,45.3409,45.3575,613300.0
2015-01-20 14:30:00,54.93,55.21,54.93,55.21,647800.0,45.3657,45.597,45.3657,45.597,647800.0
2015-01-20 15:00:00,55.21,55.24,55.16,55.19,479500.0,45.597,45.6217,45.5557,45.5805,479500.0
2015-01-20 15:30:00,55.2,55.2,55.06,55.13,1464100.0,45.5887,45.5887,45.4731,45.5309,1464100.0
2015-01-21 09:30:00,54.96,55.4,54.92,55.23,2725200.0,45.3905,45.7539,45.3575,45.6135,2725200.0
2015-01-21 10:00:00,55.24,55.39,55.12,55.36,945700.0,45.6217,45.7456,45.5226,45.7209,945700.0
2015-01-21 10:30:00,55.36,55.64,55.32,55.6,868100.0,45.7209,45.9521,45.6878,45.9191,868100.0
2015-01-21 11:00:00,55.61,55.69,55.47,55.54,358500.0,45.9273,45.9934,45.8117,45.8695,358500.0
2015-01-21 11:30:00,55.53,55.59,55.45,55.57,250200.0,45.8613,45.9108,45.7952,45.8943,250200.0
2015-01-21 12:00:00,55.55,55.64,55.54,55.63,170900.0,45.8778,45.9521,45.8695,45.9438,170900.0
2015-01-21 12:30:00,55.64,55.65,55.44,55.5,367400.0,45.9521,45.9604,45.7869,45.8365,367400.0
2015-01-21 13:00:00,55.49,55.56,55.41,55.43,251200.0,45.8282,45.886,45.7621,45.7787,251200.0
2015-01-21 13:30:00,55.43,55.44,55.29,55.3,288500.0,45.7787,45.7869,45.663,45.6713,288500.0
2015-01-21 14:00:00,55.29,55.4,55.26,55.36,372000.0,45.663,45.7539,45.6383,45.7209,372000.0
2015-01-21 14:30:00,55.36,55.48,55.29,55.46,345100.0,45.7209,45.82,45.663,45.8034,345100.0
2015-01-21 15:00:00,55.46,55.55,55.36,55.49,471300.0,45.8034,45.8778,45.7209,45.8282,471300.0
2015-01-21 15:30:00,55.49,55.59,55.48,55.56,967500.0,45.8282,45.9108,45.82,45.886,967500.0
2015-01-22 09:30:00,55.84,56.12,55.59,55.74,2177300.0,46.1173,46.3485,45.9108,46.0347,2177300.0
2015-01-22 10:00:00,55.73,56.07,55.72,56.02,1020200.0,46.0264,46.3072,46.0182,46.2659,1020200.0
2015-01-22 10:30:00,56.03,56.29,56.0,56.29,531800.0,46.2742,46.4889,46.2494,46.4889,531800.0
2015-01-22 11:00:00,56.28,56.31,56.1,56.19,732000.0,46.4807,46.5054,46.332,46.4063,732000.0
2015-01-22 11:30:00,56.19,56.21,56.0,56.09,372800.0,46.4063,46.4229,46.2494,46.3237,372800.0
2015-01-22 12:00:00,56.1,56.14,56.0,56.13,645600.0,46.332,46.365,46.2494,46.3568,645600.0
2015-01-22 12:30:00,56.12,56.13,55.99,56.04,262100.0,46.3485,46.3568,46.2412,46.2825,262100.0
2015-01-22 13:00:00,56.04,56.16,56.01,56.06,216000.0,46.2825,46.3816,46.2577,46.299,216000.0
2015-01-22 13:30:00,56.06,56.21,56.06,56.2,214600.0,46.299,46.4229,46.299,46.4146,214600.0
2015-01-22 14:00:00,56.2,56.26,56.14,56.25,364700.0,46.4146,46.4641,46.365,46.4559,364700.0
2015-01-22 14:30:00,56.26,56.51,56.26,56.49,371100.0,46.4641,46.6706,46.4641,46.6541,371100.0
2015-01-22 15:00:00,56.5,56.58,56.45,56.5,896700.0,46.6624,46.7284,46.6211,46.6624,896700.0
2015-01-22 15:30:00,56.51,56.54,56.42,56.46,2056700.0,46.6706,46.6954,46.5963,46.6293,2056700.0
2015-01-23 09:30:00,56.06,56.27,55.94,56.01,2057800.0,46.299,46.4724,46.1999,46.2577,2057800.0
2015-01-23 10:00:00,56.02,56.14,55.98,56.1,1091200.0,46.2659,46.365,46.2329,46.332,1091200.0
2015-01-23 10:30:00,56.1,56.26,55.98,56.22,772200.0,46.332,46.4641,46.2329,46.4311,772200.0
2015-01-23 11:00:00,56.23,56.28,56.16,56.27,477300.0,46.4394,46.4807,46.3816,46.4724,477300.0
2015-01-23 11:30:00,56.28,56.3,56.17,56.19,472000.0,46.4807,46.4972,46.3898,46.4063,472000.0
2015-01-23 12:00:00,56.18,56.31,56.16,56.28,358400.0,46.3981,46.5054,46.3816,46.4807,358400.0
2015-01-23 12:30:00,56.27,56.39,56.27,56.34,489300.0,46.4724,46.5715,46.4724,46.5302,489300.0
2015-01-23 13:00:00,56.34,56.39,56.23,56.27,468000.0,46.5302,46.5715,46.4394,46.4724,468000.0
2015-01-23 13:30:00,56.27,56.38,56.26,56.33,310700.0,46.4724,46.5633,46.4641,46.522,310700.0
2015-01-23 14:00:00,56.34,56.34,56.25,56.28,336700.0,46.5302,46.5302,46.4559,46.4807,336700.0
2015-01-23 14:30:00,56.28,56.29,56.13,56.14,530000.0,46.4807,46.4889,46.3568,46.365,530000.0
2015-01-23 15:00:00,56.14,56.17,56.09,56.16,644200.0,46.365,46.3898,46.3237,46.3816,644200.0
2015-01-23 15:30:00,56.15,56.15,55.95,55.98,1717000.0,46.3733,46.3733,46.2081,46.2329,1717000.0
2015-01-26 09:30:00,55.88,56.16,55.6,55.86,1522100.0,46.1503,46.3816,45.9191,46.1338,1522100.0
2015-01-26 10:00:00,55.86,56.0,55.85,55.96,399800.0,46.1338,46.2494,46.1255,46.2164,399800.0
2015-01-26 10:30:00,55.96,56.03,55.87,55.91,551100.0,46.2164,46.2742,46.1421,46.1751,551100.0
2015-01-26 11:00:00,55.92,55.98,55.84,55.89,247800.0,46.1833,46.2329,46.1173,46.1586,247800.0
2015-01-26 11:30:00,55.89,56.01,55.81,55.99,307000.0,46.1586,46.2577,46.0925,46.2412,307000.0
2015-01-26 12:00:00,55.98,56.04,55.93,55.95,191200.0,46.2329,46.2825,46.1916,46.2081,191200.0
2015-01-26 12:30:00,55.96,55.98,55.86,55.94,233100.0,46.2164,46.2329,46.1338,46.1999,233100.0
2015-01-26 13:00:00,55.94,55.95,55.88,55.92,205300.0,46.1999,46.2081,46.1503,46.1833,205300.0
2015-01-26 13:30:00,55.93,56.07,55.92,56.04,259900.0,46.1916,46.3072,46.1833,46.2825,259900.0
2015-01-26 14:00:00,56.04,56.05,55.93,55.98,520100.0,46.2825,46.2907,46.1916,46.2329,520100.0
2015-01-26 14:30:00,55.99,56.03,55.92,55.97,269600.0,46.2412,46.2742,46.1833,46.2246,269600.0
2015-01-26 15:00:00,55.96,56.01,55.9,55.97,255900.0,46.2164,46.2577,46.1668,46.2246,255900.0
2015-01-26 15:30:00,55.97,56.1,55.96,56.06,829700.0,46.2246,46.332,46.2164,46.299,829700.0
2015-01-27 09:30:00,55.01,55.38,55.01,55.21,2328800.0,45.4318,45.7374,45.4318,45.597,2328800.0
2015-01-27 10:00:00,55.21,55.28,55.12,55.18,2200300.0,45.597,45.6548,45.5226,45.5722,2200300.0
2015-01-27 10:30:00,55.17,55.17,54.87,55.05,1992900.0,45.5639,45.5639,45.3162,45.4648,1992900.0
2015-01-27 11:00:00,55.05,55.14,54.99,55.14,404200.0,45.4648,45.5392,45.4153,45.5392,404200.0
2015-01-27 11:30:00,55.14,55.2,55.07,55.07,698600.0,45.5392,45.5887,45.4813,45.4813,698600.0
2015-01-27 12:00:00,55.07,55.27,55.05,55.27,241100.0,45.4813,45.6465,45.4648,45.6465,241100.0
2015-01-27 12:30:00,55.28,55.32,55.22,55.32,309800.0,45.6548,45.6878,45.6052,45.6878,309800.0
2015-01-27 13:00:00,55.33,55.53,55.3,55.52,288300.0,45.6961,45.8613,45.6713,45.853,288300.0
2015-01-27 13:30:00,55.52,55.54,55.37,55.41,167000.0,45.853,45.8695,45.7291,45.7621,167000.0
2015-01-27 14:00:00,55.41,55.64,55.4,55.62,343200.0,45.7621,45.9521,45.7539,45.9356,343200.0
2015-01-27 14:30:00,55.63,55.63,55.45,55.46,397800.0,45.9438,45.9438,45.7952,45.8034,397800.0
2015-01-27 15:00:00,55.45,55.52,55.31,55.31,668200.0,45.7952,45.853,45.6796,45.6796,668200.0
2015-01-27 15:30:00,55.31,55.42,55.28,55.33,1248500.0,45.6796,45.7704,45.6548,45.6961,1248500.0
2015-01-28 09:30:00,55.75,55.79,55.49,55.73,2235500.0,46.0429,46.076,45.8282,46.0264,2235500.0
2015-01-28 10:00:00,55.74,55.81,55.58,55.63,1822900.0,46.0347,46.0925,45.9025,45.9438,1822900.0
2015-01-28 10:30:00,55.64,55.69,55.32,55.35,698900.0,45.9521,45.9934,45.6878,45.7126,698900.0
2015-01-28 11:00:00,55.35,55.49,55.26,55.38,1489700.0,45.7126,45.8282,45.6383,45.7374,1489700.0
2015-01-28 11:30:00,55.38,55.59,55.36,55.49,823100.0,45.7374,45.9108,45.7209,45.8282,823100.0
2015-01-28 12:00:00,55.5,55.7,55.49,55.69,170800.0,45.8365,46.0017,45.8282,45.9934,170800.0
2015-01-28 12:30:00,55.69,55.7,55.6,55.61,174000.0,45.9934,46.0017,45.9191,45.9273,174000.0
2015-01-28 13:00:00,55.59,55.6,55.51,55.54,286300.0,45.9108,45.9191,45.8447,45.8695,286300.0
2015-01-28 13:30:00,55.54,55.63,55.49,55.5,373400.0,45.8695,45.9438,45.8282,45.8365,373400.0
2015-01-28 14:00:00,55.5,55.74,55.36,55.39,998800.0,45.8365,46.0347,45.7209,45.7456,998800.0
2015-01-28 14:30:00,55.39,55.52,55.26,55.41,657300.0,45.7456,45.853,45.6383,45.7621,657300.0
2015-01-28 15:00:00,55.42,55.49,55.06,55.14,943100.0,45.7704,45.8282,45.4731,45.5392,943100.0
2015-01-28 15:30:00,55.14,55.15,54.77,54.85,2335700.0,45.5392,45.5474,45.2336,45.2997,2335700.0
2015-01-29 09:30:00,54.9,54.98,54.59,54.8,3243000.0,45.3409,45.407,45.0849,45.2584,3243000.0
2015-01-29 10:00:00,54.8,54.88,54.69,54.85,1362100.0,45.2584,45.3244,45.1675,45.2997,1362100.0
2015-01-29 10:30:00,54.84,54.87,54.53,54.7,2115300.0,45.2914,45.3162,45.0354,45.1758,2115300.0
2015-01-29 11:00:00,54.7,54.72,54.57,54.68,893600.0,45.1758,45.1923,45.0684,45.1593,893600.0
2015-01-29 11:30:00,54.68,54.98,54.67,54.9,724900.0,45.1593,45.407,45.151,45.3409,724900.0
2015-01-29 12:00:00,54.9,55.02,54.82,54.88,420500.0,45.3409,45.4401,45.2749,45.3244,420500.0
2015-01-29 12:30:00,54.88,54.91,54.7,54.87,422400.0,45.3244,45.3492,45.1758,45.3162,422400.0
2015-01-29 13:00:00,54.88,55.03,54.76,55.02,1391100.0,45.3244,45.4483,45.2253,45.4401,1391100.0
2015-01-29 13:30:00,55.02,55.24,54.99,55.17,315700.0,45.4401,45.6217,45.4153,45.5639,315700.0
2015-01-29 14:00:00,55.17,55.32,55.11,55.32,445000.0,45.5639,45.6878,45.5144,45.6878,445000.0
2015-01-29 14:30:00,55.31,55.36,55.21,55.25,529500.0,45.6796,45.7209,45.597,45.63,529500.0
2015-01-29 15:00:00,55.26,55.5,55.23,55.42,556900.0,45.6383,45.8365,45.6135,45.7704,556900.0
2015-01-29 15:30:00,55.43,55.57,55.41,55.48,1239800.0,45.7787,45.8943,45.7621,45.82,1239800.0
2015-01-30 09:30:00,54.86,55.24,54.8,55.07,2771600.0,45.3079,45.6217,45.2584,45.4813,2771600.0
2015-01-30 10:00:00,55.07,55.14,54.9,54.9,1726600.0,45.4813,45.5392,45.3409,45.3409,1726600.0
2015-01-30 10:30:00,54.9,55.01,54.74,54.94,1216600.0,45.3409,45.4318,45.2088,45.374,1216600.0
2015-01-30 11:00:00,54.95,54.99,54.77,54.89,756500.0,45.3822,45.4153,45.2336,45.3327,756500.0
2015-01-30 11:30:00,54.89,54.93,54.72,54.93,500500.0,45.3327,45.3657,45.1923,45.3657,500500.0
2015-01-30 12:00:00,54.92,55.13,54.92,55.09,509600.0,45.3575,45.5309,45.3575,45.4979,509600.0
2015-01-30 12:30:00,55.09,55.1,54.85,54.88,388400.0,45.4979,45.5061,45.2997,45.3244,388400.0
2015-01-30 13:00:00,54.89,54.96,54.77,54.89,572700.0,45.3327,45.3905,45.2336,45.3327,572700.0
2015-01-30 13:30:00,54.88,55.08,54.85,55.06,519200.0,45.3244,45.4896,45.2997,45.4731,519200.0
2015-01-30 14:00:00,55.07,55.2,54.97,55.2,551000.0,45.4813,45.5887,45.3988,45.5887,551000.0
2015-01-30 14:30:00,55.2,55.23,54.82,54.87,769100.0,45.5887,45.6135,45.2749,45.3162,769100.0
2015-01-30 15:00:00,54.88,54.94,54.64,54.82,1141300.0,45.3244,45.374,45.1262,45.2749,1141300.0
2015-01-30 15:30:00,54.82,54.83,54.52,54.58,2200200.0,45.2749,45.2831,45.0271,45.0767,2200200.0
2015-02-02 09:30:00,54.71,54.76,54.5,54.53,1247000.0,45.184,45.2253,45.0106,45.0354,1247000.0
2015-02-02 10:00:00,54.53,54.53,54.21,54.4,1793500.0,45.0354,45.0354,44.7711,44.928,1793500.0
2015-02-02 10:30:00,54.41,54.61,54.3,54.53,1119200.0,44.9363,45.1014,44.8454,45.0354,1119200.0
2015-02-02 11:00:00,54.52,54.91,54.51,54.91,1550900.0,45.0271,45.3492,45.0189,45.3492,1550900.0
2015-02-02 11:30:00,54.92,55.08,54.88,54.94,1251200.0,45.3575,45.4896,45.3244,45.374,1251200.0
2015-02-02 12:00:00,54.94,54.95,54.74,54.78,1229700.0,45.374,45.3822,45.2088,45.2418,1229700.0
2015-02-02 12:30:00,54.79,54.86,54.62,54.62,484600.0,45.2501,45.3079,45.1097,45.1097,484600.0
2015-02-02 13:00:00,54.63,54.81,54.56,54.77,1895900.0,45.118,45.2666,45.0601,45.2336,1895900.0
2015-02-02 13:30:00,54.77,54.83,54.5,54.53,1400800.0,45.2336,45.2831,45.0106,45.0354,1400800.0
2015-02-02 14:00:00,54.52,54.87,54.5,54.87,937400.0,45.0271,45.3162,45.0106,45.3162,937400.0
2015-02-02 14:30:00,54.86,54.9,54.67,54.78,745400.0,45.3079,45.3409,45.151,45.2418,745400.0
2015-02-02 15:00:00,54.78,55.08,54.76,55.03,1143900.0,45.2418,45.4896,45.2253,45.4483,1143900.0
2015-02-02 15:30:00,55.03,55.44,55.0,55.39,2476900.0,45.4483,45.7869,45.4235,45.7456,2476900.0
2015-02-03 09:30:00,55.75,56.1,55.66,56.06,2891200.0,46.0429,46.332,45.9686,46.299,2891200.0
2015-02-03 10:00:00,56.06,56.07,55.91,56.07,909800.0,46.299,46.3072,46.1751,46.3072,909800.0
2015-02-03 10:30:00,56.07,56.11,55.8,55.83,2375400.0,46.3072,46.3403,46.0842,46.109,2375400.0
2015-02-03 11:00:00,55.82,56.03,55.75,55.94,1855000.0,46.1008,46.2742,46.0429,46.1999,1855000.0
2015-02-03 11:30:00,55.94,56.06,55.83,55.87,550800.0,46.1999,46.299,46.109,46.1421,550800.0
2015-02-03 12:00:00,55.85,55.97,55.79,55.94,470400.0,46.1255,46.2246,46.076,46.1999,470400.0
2015-02-03 12:30:00,55.94,56.04,55.86,55.98,422700.0,46.1999,46.2825,46.1338,46.2329,422700.0
2015-02-03 13:00:00,55.98,56.17,55.95,56.14,467400.0,46.2329,46.3898,46.2081,46.365,467400.0
2015-02-03 13:30:00,56.14,56.27,56.09,56.26,1057300.0,46.365,46.4724,46.3237,46.4641,1057300.0
2015-02-03 14:00:00,56.27,56.32,56.12,56.14,659800.0,46.4724,46.5137,46.3485,46.365,659800.0
2015-02-03 14:30:00,56.15,56.22,56.08,56.22,576200.0,46.3733,46.4311,46.3155,46.4311,576200.0
2015-02-03 15:00:00,56.22,56.27,56.16,56.22,534100.0,46.4311,46.4724,46.3816,46.4311,534100.0
2015-02-03 15:30:00,56.23,56.32,56.15,56.29,1765100.0,46.4394,46.5137,46.3733,46.4889,1765100.0
2015-02-04 09:30:00,56.11,56.14,55.93,56.04,800600.0,46.3403,46.365,46.1916,46.2825,800600.0
2015-02-04 10:00:00,56.05,56.15,55.93,55.98,602900.0,46.2907,46.3733,46.1916,46.2329,602900.0
2015-02-04 10:30:00,55.98,56.11,55.92,56.03,882200.0,46.2329,46.3403,46.1833,46.2742,882200.0
2015-02-04 11:00:00,56.02,56.09,55.95,56.06,2030300.0,46.2659,46.3237,46.2081,46.299,2030300.0
2015-02-04 11:30:00,56.06,56.16,56.05,56.09,758700.0,46.299,46.3816,46.2907,46.3237,758700.0
2015-02-04 12:00:00,56.08,56.12,55.97,55.97,796900.0,46.3155,46.3485,46.2246,46.2246,796900.0
2015-02-04 12:30:00,55.96,56.0,55.86,55.93,533200.0,46.2164,46.2494,46.1338,46.1916,533200.0
2015-02-04 13:00:00,55.93,55.97,55.9,55.97,445200.0,46.1916,46.2246,46.1668,46.2246,445200.0
2015-02-04 13:30:00,55.97,56.01,55.88,55.94,568400.0,46.2246,46.2577,46.1503,46.1999,568400.0
2015-02-04 14:00:00,55.94,56.03,55.85,55.91,215200.0,46.1999,46.2742,46.1255,46.1751,215200.0
2015-02-04 14:30:00,55.91,56.03,55.86,55.99,245000.0,46.1751,46.2742,46.1338,46.2412,245000.0
2015-02-04 15:00:00,55.99,56.15,55.94,56.14,406200.0,46.2412,46.3733,46.1999,46.365,406200.0
2015-02-04 15:30:00,56.15,56.21,55.68,55.84,1894500.0,46.3733,46.4229,45.9851,46.1173,1894500.0
2015-02-05 09:30:00,56.03,56.17,55.87,56.1,957000.0,46.2742,46.3898,46.1421,46.332,957000.0
2015-02-05 10:00:00,56.11,56.25,56.07,56.22,548800.0,46.3403,46.4559,46.3072,46.4311,548800.0
2015-02-05 10:30:00,56.22,56.32,56.17,56.28,305100.0,46.4311,46.5137,46.3898,46.4807,305100.0
2015-02-05 11:00:00,56.27,56.3,56.15,56.22,432200.0,46.4724,46.4972,46.3733,46.4311,432200.0
2015-02-05 11:30:00,56.23,56.27,56.16,56.2,298700.0,46.4394,46.4724,46.3816,46.4146,298700.0
2015-02-05 12:00:00,56.2,56.21,56.14,56.18,205300.0,46.4146,46.4229,46.365,46.3981,205300.0
2015-02-05 12:30:00,56.19,56.25,56.15,56.17,118400.0,46.4063,46.4559,46.3733,46.3898,118400.0
2015-02-05 13:00:00,56.19,56.28,56.18,56.28,157300.0,46.4063,46.4807,46.3981,46.4807,157300.0
2015-02-05 13:30:00,56.28,56.34,56.25,56.32,98700.0,46.4807,46.5302,46.4559,46.5137,98700.0
2015-02-05 14:00:00,56.32,56.36,56.23,56.25,137400.0,46.5137,46.5467,46.4394,46.4559,137400.0
2015-02-05 14:30:00,56.25,56.3,56.21,56.27,168700.0,46.4559,46.4972,46.4229,46.4724,168700.0
2015-02-05 15:00:00,56.28,56.37,56.23,56.36,815700.0,46.4807,46.555,46.4394,46.5467,815700.0
2015-02-05 15:30:00,56.36,56.4,56.3,56.35,1735000.0,46.5467,46.5798,46.4972,46.5385,1735000.0
2015-02-06 09:30:00,56.38,56.51,56.3,56.42,755700.0,46.5633,46.6706,46.4972,46.5963,755700.0
2015-02-06 10:00:00,56.43,56.57,56.42,56.5,609000.0,46.6045,46.7202,46.5963,46.6624,609000.0
2015-02-06 10:30:00,56.51,56.65,56.49,56.61,408500.0,46.6706,46.7862,46.6541,46.7532,408500.0
2015-02-06 11:00:00,56.6,56.63,56.56,56.61,252100.0,46.7449,46.7697,46.7119,46.7532,252100.0
2015-02-06 11:30:00,56.6,56.68,56.54,56.62,345400.0,46.7449,46.811,46.6954,46.7615,345400.0
2015-02-06 12:00:00,56.62,56.64,56.58,56.58,179800.0,46.7615,46.778,46.7284,46.7284,179800.0
2015-02-06 12:30:00,56.57,56.6,56.4,56.53,269000.0,46.7202,46.7449,46.5798,46.6871,269000.0
2015-02-06 13:00:00,56.53,56.55,56.21,56.28,493100.0,46.6871,46.7037,46.4229,46.4807,493100.0
2015-02-06 13:30:00,56.27,56.43,56.23,56.4,288500.0,46.4724,46.6045,46.4394,46.5798,288500.0
2015-02-06 14:00:00,56.4,56.43,56.32,56.41,237500.0,46.5798,46.6045,46.5137,46.588,237500.0
2015-02-06 14:30:00,56.42,56.49,56.28,56.28,282900.0,46.5963,46.6541,46.4807,46.4807,282900.0
2015-02-06 15:00:00,56.28,56.29,56.08,56.1,548600.0,46.4807,46.4889,46.3155,46.332,548600.0
2015-02-06 15:30:00,56.1,56.22,56.07,56.22,952700.0,46.332,46.4311,46.3072,46.4311,952700.0
2015-02-09 09:30:00,55.89,56.28,55.88,56.21,1020600.0,46.1586,46.4807,46.1503,46.4229,1020600.0
2015-02-09 10:00:00,56.21,56.31,56.15,56.19,461700.0,46.4229,46.5054,46.3733,46.4063,461700.0
2015-02-09 10:30:00,56.19,56.25,56.05,56.06,355200.0,46.4063,46.4559,46.2907,46.299,355200.0
2015-02-09 11:00:00,56.07,56.26,56.07,56.24,351200.0,46.3072,46.4641,46.3072,46.4476,351200.0
2015-02-09 11:30:00,56.25,56.25,56.16,56.19,220200.0,46.4559,46.4559,46.3816,46.4063,220200.0
2015-02-09 12:00:00,56.19,56.22,56.13,56.2,247000.0,46.4063,46.4311,46.3568,46.4146,247000.0
2015-02-09 12:30:00,56.21,56.25,56.15,56.18,185700.0,46.4229,46.4559,46.3733,46.3981,185700.0
2015-02-09 13:00:00,56.18,56.2,56.09,56.09,171100.0,46.3981,46.4146,46.3237,46.3237,171100.0
2015-02-09 13:30:00,56.08,56.08,55.97,56.01,247200.0,46.3155,46.3155,46.2246,46.2577,247200.0
2015-02-09 14:00:00,56.01,56.06,55.95,56.04,316500.0,46.2577,46.299,46.2081,46.2825,316500.0
2015-02-09 14:30:00,56.04,56.11,55.98,55.98,235400.0,46.2825,46.3403,46.2329,46.2329,235400.0
2015-02-09 15:00:00,55.98,56.02,55.87,56.02,507600.0,46.2329,46.2659,46.1421,46.2659,507600.0
2015-02-09 15:30:00,56.02,56.1,55.91,56.05,879300.0,46.2659,46.332,46.1751,46.2907,879300.0
2015-02-10 09:30:00,56.35,56.35,56.1,56.11,628100.0,46.5385,46.5385,46.332,46.3403,628100.0
2015-02-10 10:00:00,56.12,56.24,56.04,56.06,492500.0,46.3485,46.4476,46.2825,46.299,492500.0
2015-02-10 10:30:00,56.05,56.07,55.89,56.0,551000.0,46.2907,46.3072,46.1586,46.2494,551000.0
2015-02-10 11:00:00,56.0,56.11,55.96,56.09,304300.0,46.2494,46.3403,46.2164,46.3237,304300.0
2015-02-10 11:30:00,56.1,56.23,56.08,56.22,775100.0,46.332,46.4394,46.3155,46.4311,775100.0
2015-02-10 12:00:00,56.22,56.3,56.15,56.25,394300.0,46.4311,46.4972,46.3733,46.4559,394300.0
2015-02-10 12:30:00,56.25,56.25,56.17,56.17,371500.0,46.4559,46.4559,46.3898,46.3898,371500.0
2015-02-10 13:00:00,56.18,56.23,56.11,56.16,370500.0,46.3981,46.4394,46.3403,46.3816,370500.0
2015-02-10 13:30:00,56.16,56.2,56.11,56.12,214100.0,46.3816,46.4146,46.3403,46.3485,214100.0
2015-02-10 14:00:00,56.12,56.24,56.11,56.22,274900.0,46.3485,46.4476,46.3403,46.4311,274900.0
2015-02-10 14:30:00,56.22,56.44,56.21,56.44,619600.0,46.4311,46.6128,46.4229,46.6128,619600.0
2015-02-10 15:00:00,56.43,56.45,56.36,56.45,439100.0,46.6045,46.6211,46.5467,46.6211,439100.0
2015-02-10 15:30:00,56.45,56.46,56.34,56.38,1035900.0,46.6211,46.6293,46.5302,46.5633,1035900.0
2015-02-11 09:30:00,56.25,56.43,56.25,56.41,827900.0,46.4559,46.6045,46.4559,46.588,827900.0
2015-02-11 10:00:00,56.41,56.41,56.25,56.28,394900.0,46.588,46.588,46.4559,46.4807,394900.0
2015-02-11 10:30:00,56.28,56.33,56.22,56.3,272100.0,46.4807,46.522,46.4311,46.4972,272100.0
2015-02-11 11:00:00,56.3,56.44,56.3,56.4,454400.0,46.4972,46.6128,46.4972,46.5798,454400.0
2015-02-11 11:30:00,56.39,56.48,56.34,56.46,568200.0,46.5715,46.6458,46.5302,46.6293,568200.0
2015-02-11 12:00:00,56.44,56.47,56.39,56.44,345000.0,46.6128,46.6376,46.5715,46.6128,345000.0
2015-02-11 12:30:00,56.44,56.47,56.29,56.31,270200.0,46.6128,46.6376,46.4889,46.5054,270200.0
2015-02-11 13:00:00,56.31,56.34,56.13,56.22,354400.0,46.5054,46.5302,46.3568,46.4311,354400.0
2015-02-11 13:30:00,56.23,56.36,56.16,56.32,307400.0,46.4394,46.5467,46.3816,46.5137,307400.0
2015-02-11 14:00:00,56.32,56.38,56.25,56.28,677300.0,46.5137,46.5633,46.4559,46.4807,677300.0
2015-02-11 14:30:00,56.28,56.4,56.27,56.36,534500.0,46.4807,46.5798,46.4724,46.5467,534500.0
2015-02-11 15:00:00,56.36,56.59,56.35,56.51,877800.0,46.5467,46.7367,46.5385,46.6706,877800.0
2015-02-11 15:30:00,56.52,56.55,56.33,56.4,863700.0,46.6789,46.7037,46.522,46.5798,863700.0
2015-02-12 09:30:00,56.57,56.71,56.51,56.67,993600.0,46.7202,46.8358,46.6706,46.8028,993600.0
2015-02-12 10:00:00,56.68,56.81,56.65,56.66,614500.0,46.811,46.9184,46.7862,46.7945,614500.0
2015-02-12 10:30:00,56.67,56.73,56.65,56.67,343200.0,46.8028,46.8523,46.7862,46.8028,343200.0
2015-02-12 11:00:00,56.68,56.72,56.62,56.67,282700.0,46.811,46.8441,46.7615,46.8028,282700.0
2015-02-12 11:30:00,56.68,56.77,56.66,56.75,392200.0,46.811,46.8853,46.7945,46.8688,392200.0
2015-02-12 12:00:00,56.75,56.83,56.75,56.81,316600.0,46.8688,46.9349,46.8688,46.9184,316600.0
2015-02-12 12:30:00,56.82,56.85,56.77,56.83,165200.0,46.9266,46.9514,46.8853,46.9349,165200.0
2015-02-12 13:00:00,56.83,56.93,56.82,56.9,200400.0,46.9349,47.0175,46.9266,46.9927,200400.0
2015-02-12 13:30:00,56.91,56.96,56.87,56.9,443400.0,47.001,47.0423,46.9679,46.9927,443400.0
2015-02-12 14:00:00,56.89,56.89,56.83,56.86,226200.0,46.9845,46.9845,46.9349,46.9597,226200.0
2015-02-12 14:30:00,56.86,56.93,56.84,56.92,340000.0,46.9597,47.0175,46.9432,47.0092,340000.0
2015-02-12 15:00:00,56.91,56.94,56.87,56.9,324000.0,47.001,47.0257,46.9679,46.9927,324000.0
2015-02-12 15:30:00,56.9,56.93,56.86,56.91,846200.0,46.9927,47.0175,46.9597,47.001,846200.0
2015-02-13 09:30:00,56.95,57.18,56.86,57.18,698900.0,47.034,47.224,46.9597,47.224,698900.0
2015-02-13 10:00:00,57.17,57.26,57.1,57.25,669600.0,47.2157,47.29,47.1579,47.2818,669600.0
2015-02-13 10:30:00,57.25,57.27,57.15,57.19,443400.0,47.2818,47.2983,47.1992,47.2322,443400.0
2015-02-13 11:00:00,57.19,57.28,57.18,57.22,698400.0,47.2322,47.3065,47.224,47.257,698400.0
2015-02-13 11:30:00,57.23,57.26,57.18,57.22,227400.0,47.2653,47.29,47.224,47.257,227400.0
2015-02-13 12:00:00,57.22,57.22,57.13,57.13,388700.0,47.257,47.257,47.1827,47.1827,388700.0
2015-02-13 12:30:00,57.12,57.15,57.09,57.11,196200.0,47.1744,47.1992,47.1496,47.1661,196200.0
2015-02-13 13:00:00,57.12,57.15,57.05,57.05,197800.0,47.1744,47.1992,47.1166,47.1166,197800.0
2015-02-13 13:30:00,57.05,57.06,56.96,57.02,254600.0,47.1166,47.1249,47.0423,47.0918,254600.0
2015-02-13 14:00:00,57.02,57.1,57.0,57.09,235700.0,47.0918,47.1579,47.0753,47.1496,235700.0
2015-02-13 14:30:00,57.09,57.11,57.03,57.11,145700.0,47.1496,47.1661,47.1001,47.1661,145700.0
2015-02-13 15:00:00,57.1,57.18,57.08,57.17,269900.0,47.1579,47.224,47.1414,47.2157,269900.0
2015-02-13 15:30:00,57.16,57.2,57.12,57.17,650200.0,47.2074,47.2405,47.1744,47.2157,650200.0
2015-02-17 09:30:00,57.04,57.14,56.98,57.05,867600.0,47.1083,47.1909,47.0588,47.1166,867600.0
2015-02-17 10:00:00,57.05,57.14,57.02,57.07,352100.0,47.1166,47.1909,47.0918,47.1331,352100.0
2015-02-17 10:30:00,57.08,57.1,56.98,57.0,232500.0,47.1414,47.1579,47.0588,47.0753,232500.0
2015-02-17 11:00:00,56.99,57.07,56.99,57.07,125500.0,47.067,47.1331,47.067,47.1331,125500.0
2015-02-17 11:30:00,57.06,57.12,57.05,57.11,116400.0,47.1249,47.1744,47.1166,47.1661,116400.0
2015-02-17 12:00:00,57.11,57.16,57.1,57.15,99300.0,47.1661,47.2074,47.1579,47.1992,99300.0
2015-02-17 12:30:00,57.15,57.23,57.15,57.21,254400.0,47.1992,47.2653,47.1992,47.2487,254400.0
2015-02-17 13:00:00,57.22,57.33,57.2,57.33,356200.0,47.257,47.3478,47.2405,47.3478,356200.0
2015-02-17 13:30:00,57.33,57.36,57.29,57.31,173700.0,47.3478,47.3726,47.3148,47.3313,173700.0
2015-02-17 14:00:00,57.31,57.32,57.24,57.26,111300.0,47.3313,47.3396,47.2735,47.29,111300.0
2015-02-17 14:30:00,57.26,57.29,57.2,57.21,271000.0,47.29,47.3148,47.2405,47.2487,271000.0
2015-02-17 15:00:00,57.21,57.27,57.19,57.24,188500.0,47.2487,47.2983,47.2322,47.2735,188500.0
2015-02-17 15:30:00,57.25,57.25,57.16,57.25,733800.0,47.2818,47.2818,47.2074,47.2818,733800.0
2015-02-18 09:30:00,57.3,57.44,57.2,57.38,649000.0,47.3231,47.4387,47.2405,47.3891,649000.0
2015-02-18 10:00:00,57.38,57.44,57.32,57.37,259300.0,47.3891,47.4387,47.3396,47.3809,259300.0
2015-02-18 10:30:00,57.36,57.52,57.35,57.47,219700.0,47.3726,47.5048,47.3644,47.4635,219700.0
2015-02-18 11:00:00,57.47,57.54,57.44,57.54,128900.0,47.4635,47.5213,47.4387,47.5213,128900.0
2015-02-18 11:30:00,57.55,57.57,57.48,57.5,191300.0,47.5295,47.5461,47.4717,47.4882,191300.0
2015-02-18 12:00:00,57.49,57.54,57.45,57.47,198200.0,47.48,47.5213,47.4469,47.4635,198200.0
2015-02-18 12:30:00,57.47,57.48,57.38,57.41,169300.0,47.4635,47.4717,47.3891,47.4139,169300.0
2015-02-18 13:00:00,57.41,57.47,57.39,57.42,318300.0,47.4139,47.4635,47.3974,47.4222,318300.0
2015-02-18 13:30:00,57.42,57.48,57.41,57.42,270100.0,47.4222,47.4717,47.4139,47.4222,270100.0
2015-02-18 14:00:00,57.43,57.58,57.42,57.43,349400.0,47.4304,47.5543,47.4222,47.4304,349400.0
2015-02-18 14:30:00,57.43,57.52,57.43,57.51,320200.0,47.4304,47.5048,47.4304,47.4965,320200.0
2015-02-18 15:00:00,57.52,57.61,57.52,57.59,670700.0,47.5048,47.5791,47.5048,47.5626,670700.0
2015-02-18 15:30:00,57.58,57.61,57.48,57.56,1194100.0,47.5543,47.5791,47.4717,47.5378,1194100.0
2015-02-19 09:30:00,57.39,57.6,57.39,57.54,588200.0,47.3974,47.5708,47.3974,47.5213,588200.0
2015-02-19 10:00:00,57.53,57.72,57.49,57.7,287300.0,47.513,47.6699,47.48,47.6534,287300.0
2015-02-19 10:30:00,57.7,57.8,57.7,57.77,226900.0,47.6534,47.736,47.6534,47.7112,226900.0
2015-02-19 11:00:00,57.78,57.81,57.71,57.8,326100.0,47.7195,47.7443,47.6617,47.736,326100.0
2015-02-19 11:30:00,57.8,57.8,57.73,57.77,220400.0,47.736,47.736,47.6782,47.7112,220400.0
2015-02-19 12:00:00,57.77,57.79,57.7,57.71,289100.0,47.7112,47.7277,47.6534,47.6617,289100.0
2015-02-19 12:30:00,57.71,57.73,57.59,57.68,223200.0,47.6617,47.6782,47.5626,47.6369,223200.0
2015-02-19 13:00:00,57.68,57.69,57.61,57.66,218800.0,47.6369,47.6452,47.5791,47.6204,218800.0
2015-02-19 13:30:00,57.65,57.72,57.63,57.69,198200.0,47.6121,47.6699,47.5956,47.6452,198200.0
2015-02-19 14:00:00,57.7,57.72,57.67,57.67,185000.0,47.6534,47.6699,47.6286,47.6286,185000.0
2015-02-19 14:30:00,57.68,57.69,57.62,57.67,182400.0,47.6369,47.6452,47.5873,47.6286,182400.0
2015-02-19 15:00:00,57.67,57.72,57.65,57.66,215900.0,47.6286,47.6699,47.6121,47.6204,215900.0
2015-02-19 15:30:00,57.66,57.66,57.58,57.66,1397800.0,47.6204,47.6204,47.5543,47.6204,1397800.0
2015-02-20 09:30:00,57.56,57.6,57.22,57.28,902000.0,47.5378,47.5708,47.257,47.3065,902000.0
2015-02-20 10:00:00,57.28,57.48,57.26,57.42,322000.0,47.3065,47.4717,47.29,47.4222,322000.0
2015-02-20 10:30:00,57.42,57.75,57.39,57.67,476500.0,47.4222,47.6947,47.3974,47.6286,476500.0
2015-02-20 11:00:00,57.67,57.75,57.66,57.73,245300.0,47.6286,47.6947,47.6204,47.6782,245300.0
2015-02-20 11:30:00,57.74,57.8,57.72,57.78,139900.0,47.6865,47.736,47.6699,47.7195,139900.0
2015-02-20 12:00:00,57.78,57.81,57.75,57.76,227700.0,47.7195,47.7443,47.6947,47.703,227700.0
2015-02-20 12:30:00,57.76,57.9,57.72,57.84,473200.0,47.703,47.8186,47.6699,47.769,473200.0
2015-02-20 13:00:00,57.84,57.94,57.83,57.91,202400.0,47.769,47.8516,47.7608,47.8269,202400.0
2015-02-20 13:30:00,57.91,58.05,57.91,58.03,306900.0,47.8269,47.9425,47.8269,47.926,306900.0
2015-02-20 14:00:00,58.02,58.09,58.0,58.03,149500.0,47.9177,47.9755,47.9012,47.926,149500.0
2015-02-20 14:30:00,58.04,58.14,58.01,58.13,277200.0,47.9342,48.0168,47.9094,48.0085,277200.0
2015-02-20 15:00:00,58.13,58.22,58.11,58.16,505900.0,48.0085,48.0829,47.992,48.0333,505900.0
2015-02-20 15:30:00,58.16,58.19,58.11,58.16,2361100.0,48.0333,48.0581,47.992,48.0333,2361100.0
2015-02-23 09:30:00,58.1,58.11,57.89,57.95,526300.0,47.9838,47.992,47.8103,47.8599,526300.0
2015-02-23 10:00:00,57.96,57.99,57.87,57.94,545400.0,47.8681,47.8929,47.7938,47.8516,545400.0
2015-02-23 10:30:00,57.94,57.99,57.89,57.96,308900.0,47.8516,47.8929,47.8103,47.8681,308900.0
2015-02-23 11:00:00,57.95,57.99,57.9,57.98,854100.0,47.8599,47.8929,47.8186,47.8847,854100.0
2015-02-23 11:30:00,57.98,58.0,57.93,57.95,678500.0,47.8847,47.9012,47.8434,47.8599,678500.0
2015-02-23 12:00:00,57.95,57.98,57.88,57.88,146700.0,47.8599,47.8847,47.8021,47.8021,146700.0
2015-02-23 12:30:00,57.89,57.93,57.83,57.86,139800.0,47.8103,47.8434,47.7608,47.7856,139800.0
2015-02-23 13:00:00,57.86,57.9,57.85,57.87,157500.0,47.7856,47.8186,47.7773,47.7938,157500.0
2015-02-23 13:30:00,57.86,57.95,57.86,57.89,190200.0,47.7856,47.8599,47.7856,47.8103,190200.0
2015-02-23 14:00:00,57.89,57.93,57.88,57.9,242200.0,47.8103,47.8434,47.8021,47.8186,242200.0
2015-02-23 14:30:00,57.89,57.9,57.82,57.86,407700.0,47.8103,47.8186,47.7525,47.7856,407700.0
2015-02-23 15:00:00,57.86,57.87,57.8,57.86,512200.0,47.7856,47.7938,47.736,47.7856,512200.0
2015-02-23 15:30:00,57.85,57.94,57.84,57.93,822100.0,47.7773,47.8516,47.769,47.8434,822100.0
2015-02-24 09:30:00,57.9,58.0,57.77,57.87,411600.0,47.8186,47.9012,47.7112,47.7938,411600.0
2015-02-24 10:00:00,57.86,58.03,57.77,57.98,425300.0,47.7856,47.926,47.7112,47.8847,425300.0
2015-02-24 10:30:00,57.98,58.02,57.96,58.02,176000.0,47.8847,47.9177,47.8681,47.9177,176000.0
2015-02-24 11:00:00,58.02,58.11,58.01,58.06,237400.0,47.9177,47.992,47.9094,47.9507,237400.0
2015-02-24 11:30:00,58.06,58.06,58.01,58.04,181800.0,47.9507,47.9507,47.9094,47.9342,181800.0
2015-02-24 12:00:00,58.03,58.05,58.0,58.02,181300.0,47.926,47.9425,47.9012,47.9177,181300.0
2015-02-24 12:30:00,58.01,58.03,57.91,58.02,226100.0,47.9094,47.926,47.8269,47.9177,226100.0
2015-02-24 13:00:00,58.02,58.04,57.99,58.0,216400.0,47.9177,47.9342,47.8929,47.9012,216400.0
2015-02-24 13:30:00,58.01,58.06,58.0,58.05,213900.0,47.9094,47.9507,47.9012,47.9425,213900.0
2015-02-24 14:00:00,58.05,58.08,58.0,58.03,261500.0,47.9425,47.9673,47.9012,47.926,261500.0
2015-02-24 14:30:00,58.03,58.09,58.02,58.09,218000.0,47.926,47.9755,47.9177,47.9755,218000.0
2015-02-24 15:00:00,58.09,58.16,58.08,58.16,490000.0,47.9755,48.0333,47.9673,48.0333,490000.0
2015-02-24 15:30:00,58.16,58.2,58.1,58.12,922900.0,48.0333,48.0664,47.9838,48.0003,922900.0
2015-02-25 09:30:00,58.09,58.19,58.07,58.12,494100.0,47.9755,48.0581,47.959,48.0003,494100.0
2015-02-25 10:00:00,58.12,58.18,58.11,58.16,169200.0,48.0003,48.0498,47.992,48.0333,169200.0
2015-02-25 10:30:00,58.15,58.19,58.1,58.16,178400.0,48.0251,48.0581,47.9838,48.0333,178400.0
2015-02-25 11:00:00,58.15,58.16,58.07,58.11,329800.0,48.0251,48.0333,47.959,47.992,329800.0
2015-02-25 11:30:00,58.11,58.13,58.1,58.11,179100.0,47.992,48.0085,47.9838,47.992,179100.0
2015-02-25 12:00:00,58.12,58.14,58.09,58.09,170700.0,48.0003,48.0168,47.9755,47.9755,170700.0
2015-02-25 12:30:00,58.1,58.14,58.09,58.1,115400.0,47.9838,48.0168,47.9755,47.9838,115400.0
2015-02-25 13:00:00,58.1,58.16,58.04,58.16,189800.0,47.9838,48.0333,47.9342,48.0333,189800.0
2015-02-25 13:30:00,58.15,58.23,58.15,58.18,174200.0,48.0251,48.0911,48.0251,48.0498,174200.0
2015-02-25 14:00:00,58.18,58.19,58.05,58.08,236300.0,48.0498,48.0581,47.9425,47.9673,236300.0
2015-02-25 14:30:00,58.08,58.1,57.95,58.0,491300.0,47.9673,47.9838,47.8599,47.9012,491300.0
2015-02-25 15:00:00,58.01,58.03,57.94,57.96,454100.0,47.9094,47.926,47.8516,47.8681,454100.0
2015-02-25 15:30:00,57.96,58.07,57.95,58.04,1013300.0,47.8681,47.959,47.8599,47.9342,1013300.0
2015-02-26 09:30:00,57.97,58.07,57.85,57.87,756300.0,47.8764,47.959,47.7773,47.7938,756300.0
2015-02-26 10:00:00,57.87,57.95,57.84,57.91,761700.0,47.7938,47.8599,47.769,47.8269,761700.0
2015-02-26 10:30:00,57.91,57.99,57.88,57.96,182500.0,47.8269,47.8929,47.8021,47.8681,182500.0
2015-02-26 11:00:00,57.95,58.01,57.93,57.95,246900.0,47.8599,47.9094,47.8434,47.8599,246900.0
2015-02-26 11:30:00,57.96,57.99,57.92,57.92,144400.0,47.8681,47.8929,47.8351,47.8351,144400.0
2015-02-26 12:00:00,57.92,57.93,57.82,57.88,169200.0,47.8351,47.8434,47.7525,47.8021,169200.0
2015-02-26 12:30:00,57.87,57.98,57.86,57.94,146400.0,47.7938,47.8847,47.7856,47.8516,146400.0
2015-02-26 13:00:00,57.95,57.96,57.86,57.91,201000.0,47.8599,47.8681,47.7856,47.8269,201000.0
2015-02-26 13:30:00,57.91,57.95,57.87,57.88,130400.0,47.8269,47.8599,47.7938,47.8021,130400.0
2015-02-26 14:00:00,57.88,57.9,57.75,57.76,442200.0,47.8021,47.8186,47.6947,47.703,442200.0
2015-02-26 14:30:00,57.76,57.78,57.7,57.71,619900.0,47.703,47.7195,47.6534,47.6617,619900.0
2015-02-26 15:00:00,57.71,57.79,57.63,57.77,699600.0,47.6617,47.7277,47.5956,47.7112,699600.0
2015-02-26 15:30:00,57.78,57.81,57.73,57.78,1397500.0,47.7195,47.7443,47.6782,47.7195,1397500.0
2015-02-27 09:30:00,57.71,57.84,57.61,57.63,1530500.0,47.6617,47.769,47.5791,47.5956,1530500.0
2015-02-27 10:00:00,57.62,57.72,57.6,57.71,530700.0,47.5873,47.6699,47.5708,47.6617,530700.0
2015-02-27 10:30:00,57.71,57.79,57.66,57.76,229100.0,47.6617,47.7277,47.6204,47.703,229100.0
2015-02-27 11:00:00,57.77,57.8,57.68,57.69,236500.0,47.7112,47.736,47.6369,47.6452,236500.0
2015-02-27 11:30:00,57.7,57.76,57.7,57.75,518800.0,47.6534,47.703,47.6534,47.6947,518800.0
2015-02-27 12:00:00,57.75,57.78,57.72,57.78,278600.0,47.6947,47.7195,47.6699,47.7195,278600.0
2015-02-27 12:30:00,57.78,57.79,57.72,57.73,251900.0,47.7195,47.7277,47.6699,47.6782,251900.0
2015-02-27 13:00:00,57.73,57.75,57.69,57.73,291200.0,47.6782,47.6947,47.6452,47.6782,291200.0
2015-02-27 13:30:00,57.72,57.72,57.67,57.69,258400.0,47.6699,47.6699,47.6286,47.6452,258400.0
2015-02-27 14:00:00,57.7,57.75,57.7,57.75,219700.0,47.6534,47.6947,47.6534,47.6947,219700.0
2015-02-27 14:30:00,57.74,57.74,57.6,57.63,385000.0,47.6865,47.6865,47.5708,47.5956,385000.0
2015-02-27 15:00:00,57.62,57.67,57.57,57.66,557000.0,47.5873,47.6286,47.5461,47.6204,557000.0
2015-02-27 15:30:00,57.67,57.67,57.51,57.52,1408000.0,47.6286,47.6286,47.4965,47.5048,1408000.0
2015-03-02 09:30:00,57.62,57.8,57.49,57.78,2167900.0,47.5873,47.736,47.48,47.7195,2167900.0
2015-03-02 10:00:00,57.78,57.94,57.76,57.91,1336300.0,47.7195,47.8516,47.703,47.8269,1336300.0
2015-03-02 10:30:00,57.92,57.97,57.89,57.97,310200.0,47.8351,47.8764,47.8103,47.8764,310200.0
2015-03-02 11:00:00,57.97,57.99,57.9,57.91,599600.0,47.8764,47.8929,47.8186,47.8269,599600.0
2015-03-02 11:30:00,57.9,57.94,57.88,57.9,259400.0,47.8186,47.8516,47.8021,47.8186,259400.0
2015-03-02 12:00:00,57.9,57.93,57.81,57.83,284500.0,47.8186,47.8434,47.7443,47.7608,284500.0
2015-03-02 12:30:00,57.83,57.91,57.82,57.9,271600.0,47.7608,47.8269,47.7525,47.8186,271600.0
2015-03-02 13:00:00,57.9,57.95,57.88,57.95,198300.0,47.8186,47.8599,47.8021,47.8599,198300.0
2015-03-02 13:30:00,57.95,58.01,57.94,58.01,167900.0,47.8599,47.9094,47.8516,47.9094,167900.0
2015-03-02 14:00:00,58.0,58.01,57.91,57.92,260700.0,47.9012,47.9094,47.8269,47.8351,260700.0
2015-03-02 14:30:00,57.92,57.96,57.9,57.95,228400.0,47.8351,47.8681,47.8186,47.8599,228400.0
2015-03-02 15:00:00,57.95,57.98,57.93,57.96,552200.0,47.8599,47.8847,47.8434,47.8681,552200.0
2015-03-02 15:30:00,57.96,58.03,57.93,58.01,1259400.0,47.8681,47.926,47.8434,47.9094,1259400.0
2015-03-03 09:30:00,57.89,57.89,57.65,57.67,867100.0,47.8103,47.8103,47.6121,47.6286,867100.0
2015-03-03 10:00:00,57.66,57.76,57.65,57.7,382200.0,47.6204,47.703,47.6121,47.6534,382200.0
2015-03-03 10:30:00,57.7,57.74,57.67,57.69,270300.0,47.6534,47.6865,47.6286,47.6452,270300.0
2015-03-03 11:00:00,57.69,57.71,57.62,57.64,317600.0,47.6452,47.6617,47.5873,47.6039,317600.0
2015-03-03 11:30:00,57.64,57.65,57.45,57.52,421000.0,47.6039,47.6121,47.4469,47.5048,421000.0
2015-03-03 12:00:00,57.52,57.54,57.42,57.45,336000.0,47.5048,47.5213,47.4222,47.4469,336000.0
2015-03-03 12:30:00,57.45,57.6,57.43,57.59,548600.0,47.4469,47.5708,47.4304,47.5626,548600.0
2015-03-03 13:00:00,57.59,57.63,57.53,57.56,580700.0,47.5626,47.5956,47.513,47.5378,580700.0
2015-03-03 13:30:00,57.57,57.6,57.54,57.57,397800.0,47.5461,47.5708,47.5213,47.5461,397800.0
2015-03-03 14:00:00,57.57,57.67,57.56,57.64,260800.0,47.5461,47.6286,47.5378,47.6039,260800.0
2015-03-03 14:30:00,57.64,57.64,57.53,57.59,467600.0,47.6039,47.6039,47.513,47.5626,467600.0
2015-03-03 15:00:00,57.59,57.66,57.55,57.65,361000.0,47.5626,47.6204,47.5295,47.6121,361000.0
2015-03-03 15:30:00,57.65,57.68,57.59,57.64,895600.0,47.6121,47.6369,47.5626,47.6039,895600.0
2015-03-04 09:30:00,57.39,57.46,56.99,57.09,1064200.0,47.3974,47.4552,47.067,47.1496,1064200.0
2015-03-04 10:00:00,57.08,57.13,56.94,57.03,531500.0,47.1414,47.1827,47.0257,47.1001,531500.0
2015-03-04 10:30:00,57.02,57.13,57.0,57.09,358000.0,47.0918,47.1827,47.0753,47.1496,358000.0
2015-03-04 11:00:00,57.1,57.19,57.08,57.11,438300.0,47.1579,47.2322,47.1414,47.1661,438300.0
2015-03-04 11:30:00,57.11,57.18,57.09,57.11,304100.0,47.1661,47.224,47.1496,47.1661,304100.0
2015-03-04 12:00:00,57.11,57.2,57.09,57.18,186400.0,47.1661,47.2405,47.1496,47.224,186400.0
2015-03-04 12:30:00,57.19,57.28,57.18,57.2,265200.0,47.2322,47.3065,47.224,47.2405,265200.0
2015-03-04 13:00:00,57.2,57.26,57.17,57.23,203300.0,47.2405,47.29,47.2157,47.2653,203300.0
2015-03-04 13:30:00,57.24,57.25,57.07,57.09,387200.0,47.2735,47.2818,47.1331,47.1496,387200.0
2015-03-04 14:00:00,57.09,57.14,57.07,57.11,244100.0,47.1496,47.1909,47.1331,47.1661,244100.0
2015-03-04 14:30:00,57.1,57.21,57.09,57.2,217900.0,47.1579,47.2487,47.1496,47.2405,217900.0
2015-03-04 15:00:00,57.2,57.21,57.13,57.18,408500.0,47.2405,47.2487,47.1827,47.224,408500.0
2015-03-04 15:30:00,57.17,57.24,57.17,57.2,957100.0,47.2157,47.2735,47.2157,47.2405,957100.0
2015-03-05 09:30:00,57.24,57.3,57.1,57.18,366300.0,47.2735,47.3231,47.1579,47.224,366300.0
2015-03-05 10:00:00,57.18,57.21,57.11,57.19,530200.0,47.224,47.2487,47.1661,47.2322,530200.0
2015-03-05 10:30:00,57.19,57.25,57.17,57.23,221200.0,47.2322,47.2818,47.2157,47.2653,221200.0
2015-03-05 11:00:00,57.24,57.24,57.15,57.2,259300.0,47.2735,47.2735,47.1992,47.2405,259300.0
2015-03-05 11:30:00,57.2,57.29,57.18,57.28,242800.0,47.2405,47.3148,47.224,47.3065,242800.0
2015-03-05 12:00:00,57.28,57.28,57.14,57.15,288700.0,47.3065,47.3065,47.1909,47.1992,288700.0
2015-03-05 12:30:00,57.15,57.17,57.03,57.05,390000.0,47.1992,47.2157,47.1001,47.1166,390000.0
2015-03-05 13:00:00,57.05,57.12,57.03,57.11,294400.0,47.1166,47.1744,47.1001,47.1661,294400.0
2015-03-05 13:30:00,57.11,57.15,57.1,57.13,144300.0,47.1661,47.1992,47.1579,47.1827,144300.0
2015-03-05 14:00:00,57.12,57.18,57.12,57.16,210900.0,47.1744,47.224,47.1744,47.2074,210900.0
2015-03-05 14:30:00,57.16,57.21,57.12,57.19,262700.0,47.2074,47.2487,47.1744,47.2322,262700.0
2015-03-05 15:00:00,57.2,57.23,57.13,57.22,258700.0,47.2405,47.2653,47.1827,47.257,258700.0
2015-03-05 15:30:00,57.22,57.27,57.16,57.25,1288300.0,47.257,47.2983,47.2074,47.2818,1288300.0
2015-03-06 09:30:00,56.62,57.07,56.62,57.05,914600.0,46.7615,47.1331,46.7615,47.1166,914600.0
2015-03-06 10:00:00,57.05,57.07,56.92,57.03,632600.0,47.1166,47.1331,47.0092,47.1001,632600.0
2015-03-06 10:30:00,57.01,57.02,56.85,56.88,294400.0,47.0836,47.0918,46.9514,46.9762,294400.0
2015-03-06 11:00:00,56.89,56.9,56.72,56.75,480200.0,46.9845,46.9927,46.8441,46.8688,480200.0
2015-03-06 11:30:00,56.74,56.75,56.61,56.7,310600.0,46.8606,46.8688,46.7532,46.8275,310600.0
2015-03-06 12:00:00,56.7,56.74,56.55,56.56,381800.0,46.8275,46.8606,46.7037,46.7119,381800.0
2015-03-06 12:30:00,56.56,56.66,56.53,56.59,277600.0,46.7119,46.7945,46.6871,46.7367,277600.0
2015-03-06 13:00:00,56.59,56.62,56.47,56.55,468800.0,46.7367,46.7615,46.6376,46.7037,468800.0
2015-03-06 13:30:00,56.55,56.58,56.46,56.58,382600.0,46.7037,46.7284,46.6293,46.7284,382600.0
2015-03-06 14:00:00,56.58,56.66,56.49,56.52,397000.0,46.7284,46.7945,46.6541,46.6789,397000.0
2015-03-06 14:30:00,56.52,56.53,56.39,56.44,612000.0,46.6789,46.6871,46.5715,46.6128,612000.0
2015-03-06 15:00:00,56.44,56.58,56.44,56.48,541100.0,46.6128,46.7284,46.6128,46.6458,541100.0
2015-03-06 15:30:00,56.48,56.53,56.38,56.48,1860600.0,46.6458,46.6871,46.5633,46.6458,1860600.0
2015-03-09 09:30:00,56.51,56.78,56.46,56.77,612700.0,46.6706,46.8936,46.6293,46.8853,612700.0
2015-03-09 10:00:00,56.77,56.81,56.73,56.78,304100.0,46.8853,46.9184,46.8523,46.8936,304100.0
2015-03-09 10:30:00,56.79,56.87,56.76,56.84,326600.0,46.9019,46.9679,46.8771,46.9432,326600.0
2015-03-09 11:00:00,56.84,56.9,56.79,56.88,426500.0,46.9432,46.9927,46.9019,46.9762,426500.0
2015-03-09 11:30:00,56.88,56.94,56.85,56.87,330200.0,46.9762,47.0257,46.9514,46.9679,330200.0
2015-03-09 12:00:00,56.88,56.9,56.82,56.86,148100.0,46.9762,46.9927,46.9266,46.9597,148100.0
2015-03-09 12:30:00,56.85,56.92,56.84,56.91,515000.0,46.9514,47.0092,46.9432,47.001,515000.0
2015-03-09 13:00:00,56.92,56.97,56.89,56.96,138900.0,47.0092,47.0505,46.9845,47.0423,138900.0
2015-03-09 13:30:00,56.96,57.03,56.96,57.01,200900.0,47.0423,47.1001,47.0423,47.0836,200900.0
2015-03-09 14:00:00,57.01,57.02,56.99,57.02,247800.0,47.0836,47.0918,47.067,47.0918,247800.0
2015-03-09 14:30:00,57.02,57.08,56.97,57.07,602900.0,47.0918,47.1414,47.0505,47.1331,602900.0
2015-03-09 15:00:00,57.07,57.09,57.0,57.03,545700.0,47.1331,47.1496,47.0753,47.1001,545700.0
2015-03-09 15:30:00,57.04,57.08,56.97,56.98,1430500.0,47.1083,47.1414,47.0505,47.0588,1430500.0
2015-03-10 09:30:00,56.59,56.59,56.31,56.38,1049700.0,46.7367,46.7367,46.5054,46.5633,1049700.0
2015-03-10 10:00:00,56.37,56.41,56.24,56.33,679200.0,46.555,46.588,46.4476,46.522,679200.0
2015-03-10 10:30:00,56.33,56.4,56.22,56.34,487700.0,46.522,46.5798,46.4311,46.5302,487700.0
2015-03-10 11:00:00,56.35,56.5,56.34,56.46,397900.0,46.5385,46.6624,46.5302,46.6293,397900.0
2015-03-10 11:30:00,56.46,56.48,56.19,56.2,505000.0,46.6293,46.6458,46.4063,46.4146,505000.0
2015-03-10 12:00:00,56.2,56.26,56.13,56.16,425400.0,46.4146,46.4641,46.3568,46.3816,425400.0
2015-03-10 12:30:00,56.14,56.24,56.13,56.19,421900.0,46.365,46.4476,46.3568,46.4063,421900.0
2015-03-10 13:00:00,56.19,56.26,56.14,56.19,384300.0,46.4063,46.4641,46.365,46.4063,384300.0
2015-03-10 13:30:00,56.18,56.22,56.15,56.16,888000.0,46.3981,46.4311,46.3733,46.3816,888000.0
2015-03-10 14:00:00,56.16,56.22,56.08,56.09,502300.0,46.3816,46.4311,46.3155,46.3237,502300.0
2015-03-10 14:30:00,56.09,56.18,56.08,56.09,444300.0,46.3237,46.3981,46.3155,46.3237,444300.0
2015-03-10 15:00:00,56.09,56.17,56.06,56.09,876400.0,46.3237,46.3898,46.299,46.3237,876400.0
2015-03-10 15:30:00,56.1,56.11,55.94,55.96,2133000.0,46.332,46.3403,46.1999,46.2164,2133000.0
2015-03-11 09:30:00,56.06,56.12,55.96,56.06,1713100.0,46.299,46.3485,46.2164,46.299,1713100.0
2015-03-11 10:00:00,56.06,56.16,56.03,56.07,758300.0,46.299,46.3816,46.2742,46.3072,758300.0
2015-03-11 10:30:00,56.07,56.07,55.92,56.0,668600.0,46.3072,46.3072,46.1833,46.2494,668600.0
2015-03-11 11:00:00,56.0,56.07,55.95,56.07,623300.0,46.2494,46.3072,46.2081,46.3072,623300.0
2015-03-11 11:30:00,56.07,56.11,56.0,56.05,415400.0,46.3072,46.3403,46.2494,46.2907,415400.0
2015-03-11 12:00:00,56.05,56.09,55.97,55.99,445200.0,46.2907,46.3237,46.2246,46.2412,445200.0
2015-03-11 12:30:00,56.0,56.08,55.98,56.05,530200.0,46.2494,46.3155,46.2329,46.2907,530200.0
2015-03-11 13:00:00,56.04,56.06,56.0,56.02,336700.0,46.2825,46.299,46.2494,46.2659,336700.0
2015-03-11 13:30:00,56.02,56.03,55.84,55.91,477200.0,46.2659,46.2742,46.1173,46.1751,477200.0
2015-03-11 14:00:00,55.91,56.0,55.89,55.97,791400.0,46.1751,46.2494,46.1586,46.2246,791400.0
2015-03-11 14:30:00,55.97,56.07,55.94,56.06,277600.0,46.2246,46.3072,46.1999,46.299,277600.0
2015-03-11 15:00:00,56.06,56.06,55.95,55.96,353700.0,46.299,46.299,46.2081,46.2164,353700.0
2015-03-11 15:30:00,55.95,55.97,55.86,55.9,1397300.0,46.2081,46.2246,46.1338,46.1668,1397300.0
2015-03-12 09:30:00,55.99,56.5,55.98,56.36,1714200.0,46.2412,46.6624,46.2329,46.5467,1714200.0
2015-03-12 10:00:00,56.36,56.39,56.2,56.28,661400.0,46.5467,46.5715,46.4146,46.4807,661400.0
2015-03-12 10:30:00,56.29,56.34,56.24,56.3,379000.0,46.4889,46.5302,46.4476,46.4972,379000.0
2015-03-12 11:00:00,56.31,56.47,56.29,56.44,267600.0,46.5054,46.6376,46.4889,46.6128,267600.0
2015-03-12 11:30:00,56.44,56.46,56.39,56.43,459400.0,46.6128,46.6293,46.5715,46.6045,459400.0
2015-03-12 12:00:00,56.42,56.43,56.36,56.4,400400.0,46.5963,46.6045,46.5467,46.5798,400400.0
2015-03-12 12:30:00,56.39,56.43,56.34,56.41,241000.0,46.5715,46.6045,46.5302,46.588,241000.0
2015-03-12 13:00:00,56.42,56.44,56.38,56.4,583800.0,46.5963,46.6128,46.5633,46.5798,583800.0
2015-03-12 13:30:00,56.4,56.47,56.36,56.45,258000.0,46.5798,46.6376,46.5467,46.6211,258000.0
2015-03-12 14:00:00,56.45,56.46,56.41,56.43,349000.0,46.6211,46.6293,46.588,46.6045,349000.0
2015-03-12 14:30:00,56.44,56.53,56.4,56.52,631700.0,46.6128,46.6871,46.5798,46.6789,631700.0
2015-03-12 15:00:00,56.52,56.62,56.52,56.61,768700.0,46.6789,46.7615,46.6789,46.7532,768700.0
2015-03-12 15:30:00,56.61,56.65,56.58,56.61,1397200.0,46.7532,46.7862,46.7284,46.7532,1397200.0
2015-03-13 09:30:00,56.5,56.55,56.38,56.42,695000.0,46.6624,46.7037,46.5633,46.5963,695000.0
2015-03-13 10:00:00,56.41,56.45,56.24,56.25,750500.0,46.588,46.6211,46.4476,46.4559,750500.0
2015-03-13 10:30:00,56.25,56.32,55.98,55.98,411700.0,46.4559,46.5137,46.2329,46.2329,411700.0
2015-03-13 11:00:00,55.98,56.05,55.79,55.8,874700.0,46.2329,46.2907,46.076,46.0842,874700.0
2015-03-13 11:30:00,55.8,55.94,55.74,55.94,559100.0,46.0842,46.1999,46.0347,46.1999,559100.0
2015-03-13 12:00:00,55.93,55.95,55.84,55.91,1052900.0,46.1916,46.2081,46.1173,46.1751,1052900.0
2015-03-13 12:30:00,55.91,56.06,55.91,56.0,570200.0,46.1751,46.299,46.1751,46.2494,570200.0
2015-03-13 13:00:00,56.0,56.0,55.75,55.75,1027300.0,46.2494,46.2494,46.0429,46.0429,1027300.0
2015-03-13 13:30:00,55.75,55.89,55.75,55.86,597200.0,46.0429,46.1586,46.0429,46.1338,597200.0
2015-03-13 14:00:00,55.86,55.9,55.78,55.9,920000.0,46.1338,46.1668,46.0677,46.1668,920000.0
2015-03-13 14:30:00,55.89,55.9,55.77,55.89,526000.0,46.1586,46.1668,46.0595,46.1586,526000.0
2015-03-13 15:00:00,55.9,56.0,55.84,55.99,606200.0,46.1668,46.2494,46.1173,46.2412,606200.0
2015-03-13 15:30:00,56.0,56.19,55.91,56.1,1745600.0,46.2494,46.4063,46.1751,46.332,1745600.0
2015-03-16 09:30:00,56.31,56.76,56.31,56.74,1436900.0,46.5054,46.8771,46.5054,46.8606,1436900.0
2015-03-16 10:00:00,56.74,56.8,56.71,56.73,536200.0,46.8606,46.9101,46.8358,46.8523,536200.0
2015-03-16 10:30:00,56.73,56.74,56.66,56.71,403800.0,46.8523,46.8606,46.7945,46.8358,403800.0
2015-03-16 11:00:00,56.72,56.84,56.7,56.79,448500.0,46.8441,46.9432,46.8275,46.9019,448500.0
2015-03-16 11:30:00,56.8,56.87,56.79,56.84,539000.0,46.9101,46.9679,46.9019,46.9432,539000.0
2015-03-16 12:00:00,56.84,56.85,56.76,56.78,210400.0,46.9432,46.9514,46.8771,46.8936,210400.0
2015-03-16 12:30:00,56.78,56.81,56.75,56.76,253400.0,46.8936,46.9184,46.8688,46.8771,253400.0
2015-03-16 13:00:00,56.76,56.82,56.68,56.8,289000.0,46.8771,46.9266,46.811,46.9101,289000.0
2015-03-16 13:30:00,56.8,56.86,56.77,56.81,509200.0,46.9101,46.9597,46.8853,46.9184,509200.0
2015-03-16 14:00:00,56.81,56.88,56.77,56.85,417900.0,46.9184,46.9762,46.8853,46.9514,417900.0
2015-03-16 14:30:00,56.86,56.98,56.84,56.96,348300.0,46.9597,47.0588,46.9432,47.0423,348300.0
2015-03-16 15:00:00,56.96,57.01,56.92,56.97,418800.0,47.0423,47.0836,47.0092,47.0505,418800.0
2015-03-16 15:30:00,56.98,57.04,56.95,57.02,1533700.0,47.0588,47.1083,47.034,47.0918,1533700.0
2015-03-17 09:30:00,56.71,56.85,56.59,56.69,1010400.0,46.8358,46.9514,46.7367,46.8193,1010400.0
2015-03-17 10:00:00,56.68,56.76,56.64,56.76,253400.0,46.811,46.8771,46.778,46.8771,253400.0
2015-03-17 10:30:00,56.76,56.8,56.7,56.75,225900.0,46.8771,46.9101,46.8275,46.8688,225900.0
2015-03-17 11:00:00,56.75,56.75,56.59,56.65,538700.0,46.8688,46.8688,46.7367,46.7862,538700.0
2015-03-17 11:30:00,56.65,56.67,56.58,56.66,238600.0,46.7862,46.8028,46.7284,46.7945,238600.0
2015-03-17 12:00:00,56.66,56.73,56.61,56.71,212000.0,46.7945,46.8523,46.7532,46.8358,212000.0
2015-03-17 12:30:00,56.71,56.77,56.67,56.75,451800.0,46.8358,46.8853,46.8028,46.8688,451800.0
2015-03-17 13:00:00,56.76,56.79,56.71,56.77,1317700.0,46.8771,46.9019,46.8358,46.8853,1317700.0
2015-03-17 13:30:00,56.77,56.81,56.7,56.8,813800.0,46.8853,46.9184,46.8275,46.9101,813800.0
2015-03-17 14:00:00,56.79,56.83,56.74,56.76,214900.0,46.9019,46.9349,46.8606,46.8771,214900.0
2015-03-17 14:30:00,56.75,56.82,56.71,56.81,697900.0,46.8688,46.9266,46.8358,46.9184,697900.0
2015-03-17 15:00:00,56.82,56.91,56.81,56.89,446200.0,46.9266,47.001,46.9184,46.9845,446200.0
2015-03-17 15:30:00,56.89,56.94,56.78,56.8,1568500.0,46.9845,47.0257,46.8936,46.9101,1568500.0
2015-03-18 09:30:00,56.53,56.61,56.33,56.41,1198400.0,46.6871,46.7532,46.522,46.588,1198400.0
2015-03-18 10:00:00,56.41,56.59,56.4,56.57,352400.0,46.588,46.7367,46.5798,46.7202,352400.0
2015-03-18 10:30:00,56.58,56.58,56.45,56.55,667700.0,46.7284,46.7284,46.6211,46.7037,667700.0
2015-03-18 11:00:00,56.54,56.57,56.39,56.39,290700.0,46.6954,46.7202,46.5715,46.5715,290700.0
2015-03-18 11:30:00,56.39,56.48,56.38,56.46,668300.0,46.5715,46.6458,46.5633,46.6293,668300.0
2015-03-18 12:00:00,56.46,56.46,56.32,56.36,349200.0,46.6293,46.6293,46.5137,46.5467,349200.0
2015-03-18 12:30:00,56.37,56.4,56.34,56.36,502900.0,46.555,46.5798,46.5302,46.5467,502900.0
2015-03-18 13:00:00,56.36,56.39,56.32,56.34,609200.0,46.5467,46.5715,46.5137,46.5302,609200.0
2015-03-18 13:30:00,56.34,56.42,56.25,56.4,844200.0,46.5302,46.5963,46.4559,46.5798,844200.0
2015-03-18 14:00:00,56.42,57.22,56.41,57.15,4212500.0,46.5963,47.257,46.588,47.1992,4212500.0
2015-03-18 14:30:00,57.15,57.36,57.13,57.29,2177900.0,47.1992,47.3726,47.1827,47.3148,2177900.0
2015-03-18 15:00:00,57.29,57.63,57.25,57.5,3324600.0,47.3148,47.5956,47.2818,47.4882,3324600.0
2015-03-18 15:30:00,57.51,57.54,57.38,57.44,2322900.0,47.4965,47.5213,47.3891,47.4387,2322900.0
2015-03-19 09:30:00,57.33,57.33,57.04,57.28,1028800.0,47.3478,47.3478,47.1083,47.3065,1028800.0
2015-03-19 10:00:00,57.26,57.35,57.22,57.28,405000.0,47.29,47.3644,47.257,47.3065,405000.0
2015-03-19 10:30:00,57.28,57.29,57.11,57.17,478000.0,47.3065,47.3148,47.1661,47.2157,478000.0
2015-03-19 11:00:00,57.17,57.18,57.04,57.04,382800.0,47.2157,47.224,47.1083,47.1083,382800.0
2015-03-19 11:30:00,57.04,57.05,56.84,56.93,666500.0,47.1083,47.1166,46.9432,47.0175,666500.0
2015-03-19 12:00:00,56.92,56.99,56.9,56.95,255400.0,47.0092,47.067,46.9927,47.034,255400.0
2015-03-19 12:30:00,56.95,56.96,56.86,56.93,684100.0,47.034,47.0423,46.9597,47.0175,684100.0
2015-03-19 13:00:00,56.92,57.12,56.9,57.09,580300.0,47.0092,47.1744,46.9927,47.1496,580300.0
2015-03-19 13:30:00,57.09,57.1,56.99,57.02,964600.0,47.1496,47.1579,47.067,47.0918,964600.0
2015-03-19 14:00:00,57.01,57.13,56.99,57.04,483700.0,47.0836,47.1827,47.067,47.1083,483700.0
2015-03-19 14:30:00,57.05,57.1,56.99,57.08,644200.0,47.1166,47.1579,47.067,47.1414,644200.0
2015-03-19 15:00:00,57.08,57.1,56.96,57.05,804900.0,47.1414,47.1579,47.0423,47.1166,804900.0
2015-03-19 15:30:00,57.05,57.11,57.0,57.05,1780900.0,47.1166,47.1661,47.0753,47.1166,1780900.0
2015-03-20 09:30:00,57.06,57.17,56.96,57.0,933800.0,47.3399,47.4312,47.257,47.2902,933800.0
2015-03-20 10:00:00,56.99,57.04,56.95,56.97,469000.0,47.2819,47.3233,47.2487,47.2653,469000.0
2015-03-20 10:30:00,56.97,57.12,56.96,57.09,480200.0,47.2653,47.3897,47.257,47.3648,480200.0
2015-03-20 11:00:00,57.09,57.2,57.09,57.19,310800.0,47.3648,47.4561,47.3648,47.4478,310800.0
2015-03-20 11:30:00,57.18,57.23,57.16,57.21,459900.0,47.4395,47.481,47.4229,47.4644,459900.0
2015-03-20 12:00:00,57.21,57.23,57.12,57.13,244800.0,47.4644,47.481,47.3897,47.398,244800.0
2015-03-20 12:30:00,57.14,57.24,57.13,57.23,460700.0,47.4063,47.4893,47.398,47.481,460700.0
2015-03-20 13:00:00,57.23,57.31,57.22,57.28,434100.0,47.481,47.5474,47.4727,47.5225,434100.0
2015-03-20 13:30:00,57.29,57.3,57.2,57.22,397100.0,47.5308,47.5391,47.4561,47.4727,397100.0
2015-03-20 14:00:00,57.22,57.24,57.14,57.16,808400.0,47.4727,47.4893,47.4063,47.4229,808400.0
2015-03-20 14:30:00,57.16,57.21,57.13,57.21,452100.0,47.4229,47.4644,47.398,47.4644,452100.0
2015-03-20 15:00:00,57.22,57.23,57.08,57.12,918400.0,47.4727,47.481,47.3565,47.3897,918400.0
2015-03-20 15:30:00,57.12,57.22,57.1,57.11,3515200.0,47.3897,47.4727,47.3731,47.3814,3515200.0
2015-03-23 09:30:00,57.22,57.22,56.86,56.91,1282400.0,47.4727,47.4727,47.174,47.2155,1282400.0
2015-03-23 10:00:00,56.91,56.99,56.84,56.84,482400.0,47.2155,47.2819,47.1574,47.1574,482400.0
2015-03-23 10:30:00,56.85,56.89,56.81,56.88,397400.0,47.1657,47.1989,47.1325,47.1906,397400.0
2015-03-23 11:00:00,56.89,56.93,56.85,56.86,289600.0,47.1989,47.2321,47.1657,47.174,289600.0
2015-03-23 11:30:00,56.86,56.88,56.82,56.87,364300.0,47.174,47.1906,47.1408,47.1823,364300.0
2015-03-23 12:00:00,56.87,56.88,56.81,56.85,225600.0,47.1823,47.1906,47.1325,47.1657,225600.0
2015-03-23 12:30:00,56.85,56.91,56.81,56.82,414500.0,47.1657,47.2155,47.1325,47.1408,414500.0
2015-03-23 13:00:00,56.82,56.85,56.78,56.78,172400.0,47.1408,47.1657,47.1076,47.1076,172400.0
2015-03-23 13:30:00,56.78,56.84,56.76,56.83,425200.0,47.1076,47.1574,47.091,47.1491,425200.0
2015-03-23 14:00:00,56.82,56.94,56.82,56.87,530700.0,47.1408,47.2404,47.1408,47.1823,530700.0
2015-03-23 14:30:00,56.87,56.88,56.79,56.81,330700.0,47.1823,47.1906,47.1159,47.1325,330700.0
2015-03-23 15:00:00,56.8,56.83,56.75,56.78,252400.0,47.1242,47.1491,47.0827,47.1076,252400.0
2015-03-23 15:30:00,56.79,56.82,56.65,56.65,869300.0,47.1159,47.1408,46.9998,46.9998,869300.0
2015-03-24 09:30:00,56.52,56.61,56.35,56.55,699100.0,46.8919,46.9666,46.7509,46.9168,699100.0
2015-03-24 10:00:00,56.55,56.64,56.54,56.58,455200.0,46.9168,46.9915,46.9085,46.9417,455200.0
2015-03-24 10:30:00,56.59,56.66,56.57,56.65,250100.0,46.95,47.0081,46.9334,46.9998,250100.0
2015-03-24 11:00:00,56.65,56.75,56.59,56.73,355400.0,46.9998,47.0827,46.95,47.0662,355400.0
2015-03-24 11:30:00,56.74,56.76,56.7,56.71,249400.0,47.0745,47.091,47.0413,47.0496,249400.0
2015-03-24 12:00:00,56.7,56.75,56.69,56.69,216300.0,47.0413,47.0827,47.033,47.033,216300.0
2015-03-24 12:30:00,56.7,56.7,56.62,56.63,310600.0,47.0413,47.0413,46.9749,46.9832,310600.0
2015-03-24 13:00:00,56.63,56.67,56.56,56.57,570500.0,46.9832,47.0164,46.9251,46.9334,570500.0
2015-03-24 13:30:00,56.58,56.66,56.55,56.64,471000.0,46.9417,47.0081,46.9168,46.9915,471000.0
2015-03-24 14:00:00,56.65,56.65,56.52,56.57,354600.0,46.9998,46.9998,46.8919,46.9334,354600.0
2015-03-24 14:30:00,56.56,56.58,56.51,56.57,316900.0,46.9251,46.9417,46.8836,46.9334,316900.0
2015-03-24 15:00:00,56.57,56.65,56.51,56.51,615300.0,46.9334,46.9998,46.8836,46.8836,615300.0
2015-03-24 15:30:00,56.52,56.58,56.45,56.46,2466900.0,46.8919,46.9417,46.8339,46.8422,2466900.0
2015-03-25 09:30:00,56.6,56.6,56.24,56.33,906000.0,46.9583,46.9583,46.6596,46.7343,906000.0
2015-03-25 10:00:00,56.32,56.42,56.28,56.36,236600.0,46.726,46.809,46.6928,46.7592,236600.0
2015-03-25 10:30:00,56.36,56.37,56.27,56.34,287200.0,46.7592,46.7675,46.6845,46.7426,287200.0
2015-03-25 11:00:00,56.35,56.36,56.2,56.25,234800.0,46.7509,46.7592,46.6264,46.6679,234800.0
2015-03-25 11:30:00,56.25,56.25,55.89,55.96,893700.0,46.6679,46.6679,46.3692,46.4273,893700.0
2015-03-25 12:00:00,55.96,55.98,55.82,55.9,378000.0,46.4273,46.4439,46.3112,46.3775,378000.0
2015-03-25 12:30:00,55.89,55.93,55.81,55.92,520800.0,46.3692,46.4024,46.3029,46.3941,520800.0
2015-03-25 13:00:00,55.91,55.92,55.74,55.83,421200.0,46.3858,46.3941,46.2448,46.3195,421200.0
2015-03-25 13:30:00,55.83,55.9,55.77,55.81,405100.0,46.3195,46.3775,46.2697,46.3029,405100.0
2015-03-25 14:00:00,55.81,55.85,55.73,55.82,666500.0,46.3029,46.3361,46.2365,46.3112,666500.0
2015-03-25 14:30:00,55.82,55.83,55.72,55.78,577500.0,46.3112,46.3195,46.2282,46.278,577500.0
2015-03-25 15:00:00,55.78,55.78,55.63,55.64,777800.0,46.278,46.278,46.1535,46.1618,777800.0
2015-03-25 15:30:00,55.64,55.67,55.49,55.49,1641100.0,46.1618,46.1867,46.0374,46.0374,1641100.0
2015-03-26 09:30:00,55.22,55.26,54.95,55.08,1951600.0,45.8134,45.8466,45.5894,45.6972,1951600.0
2015-03-26 10:00:00,55.07,55.14,54.95,55.12,1108800.0,45.6889,45.747,45.5894,45.7304,1108800.0
2015-03-26 10:30:00,55.11,55.29,55.09,55.29,956400.0,45.7221,45.8715,45.7055,45.8715,956400.0
2015-03-26 11:00:00,55.29,55.29,55.16,55.24,724500.0,45.8715,45.8715,45.7636,45.83,724500.0
2015-03-26 11:30:00,55.23,55.41,55.21,55.4,604600.0,45.8217,45.971,45.8051,45.9627,604600.0
2015-03-26 12:00:00,55.39,55.41,55.25,55.26,633700.0,45.9544,45.971,45.8383,45.8466,633700.0
2015-03-26 12:30:00,55.26,55.35,55.2,55.34,338000.0,45.8466,45.9212,45.7968,45.9129,338000.0
2015-03-26 13:00:00,55.34,55.35,55.18,55.33,223500.0,45.9129,45.9212,45.7802,45.9046,223500.0
2015-03-26 13:30:00,55.32,55.54,55.3,55.5,438900.0,45.8963,46.0789,45.8798,46.0457,438900.0
2015-03-26 14:00:00,55.51,55.52,55.39,55.41,558900.0,46.054,46.0623,45.9544,45.971,558900.0
2015-03-26 14:30:00,55.41,55.5,55.34,55.35,723000.0,45.971,46.0457,45.9129,45.9212,723000.0
2015-03-26 15:00:00,55.34,55.44,55.32,55.41,315300.0,45.9129,45.9959,45.8963,45.971,315300.0
2015-03-26 15:30:00,55.41,55.53,55.32,55.35,770900.0,45.971,46.0706,45.8963,45.9212,770900.0
2015-03-27 09:30:00,55.25,55.43,55.25,55.39,682700.0,45.8383,45.9876,45.8383,45.9544,682700.0
2015-03-27 10:00:00,55.39,55.44,55.2,55.39,395300.0,45.9544,45.9959,45.7968,45.9544,395300.0
2015-03-27 10:30:00,55.39,55.53,55.28,55.53,389100.0,45.9544,46.0706,45.8632,46.0706,389100.0
2015-03-27 11:00:00,55.52,55.53,55.4,55.41,168900.0,46.0623,46.0706,45.9627,45.971,168900.0
2015-03-27 11:30:00,55.41,55.46,55.34,55.41,445900.0,45.971,46.0125,45.9129,45.971,445900.0
2015-03-27 12:00:00,55.42,55.47,55.39,55.41,441600.0,45.9793,46.0208,45.9544,45.971,441600.0
2015-03-27 12:30:00,55.41,55.54,55.4,55.54,110500.0,45.971,46.0789,45.9627,46.0789,110500.0
2015-03-27 13:00:00,55.53,55.55,55.46,55.51,146500.0,46.0706,46.0872,46.0125,46.054,146500.0
2015-03-27 13:30:00,55.5,55.59,55.49,55.56,173300.0,46.0457,46.1204,46.0374,46.0955,173300.0
2015-03-27 14:00:00,55.56,55.61,55.51,55.54,199700.0,46.0955,46.1369,46.054,46.0789,199700.0
2015-03-27 14:30:00,55.54,55.54,55.47,55.54,129300.0,46.0789,46.0789,46.0208,46.0789,129300.0
2015-03-27 15:00:00,55.54,55.58,55.5,55.55,259800.0,46.0789,46.1121,46.0457,46.0872,259800.0
2015-03-27 15:30:00,55.56,55.63,55.52,55.57,1201500.0,46.0955,46.1535,46.0623,46.1038,1201500.0
2015-03-30 09:30:00,55.8,56.29,55.71,56.19,1157400.0,46.2946,46.7011,46.2199,46.6181,1157400.0
2015-03-30 10:00:00,56.19,56.26,56.11,56.16,383800.0,46.6181,46.6762,46.5518,46.5933,383800.0
2015-03-30 10:30:00,56.16,56.21,56.11,56.15,219200.0,46.5933,46.6347,46.5518,46.585,219200.0
2015-03-30 11:00:00,56.15,56.2,56.09,56.18,287800.0,46.585,46.6264,46.5352,46.6098,287800.0
2015-03-30 11:30:00,56.18,56.27,56.17,56.26,249400.0,46.6098,46.6845,46.6016,46.6762,249400.0
2015-03-30 12:00:00,56.27,56.36,56.26,56.33,147200.0,46.6845,46.7592,46.6762,46.7343,147200.0
2015-03-30 12:30:00,56.34,56.39,56.32,56.37,112100.0,46.7426,46.7841,46.726,46.7675,112100.0
2015-03-30 13:00:00,56.38,56.46,56.37,56.44,147700.0,46.7758,46.8422,46.7675,46.8256,147700.0
2015-03-30 13:30:00,56.43,56.48,56.4,56.44,458200.0,46.8173,46.8587,46.7924,46.8256,458200.0
2015-03-30 14:00:00,56.45,56.49,56.43,56.44,279100.0,46.8339,46.867,46.8173,46.8256,279100.0
2015-03-30 14:30:00,56.44,56.47,56.42,56.46,517600.0,46.8256,46.8504,46.809,46.8422,517600.0
2015-03-30 15:00:00,56.47,56.48,56.38,56.41,493400.0,46.8504,46.8587,46.7758,46.8007,493400.0
2015-03-30 15:30:00,56.41,56.44,56.35,56.36,1018900.0,46.8007,46.8256,46.7509,46.7592,1018900.0
2015-03-31 09:30:00,55.9,56.15,55.78,55.86,1192800.0,46.3775,46.585,46.278,46.3444,1192800.0
2015-03-31 10:00:00,55.86,55.99,55.86,55.95,663800.0,46.3444,46.4522,46.3444,46.419,663800.0
2015-03-31 10:30:00,55.95,56.91,55.88,55.94,220300.0,46.419,47.2155,46.361,46.4107,220300.0
2015-03-31 11:00:00,55.94,56.11,55.94,56.05,354600.0,46.4107,46.5518,46.4107,46.502,354600.0
2015-03-31 11:30:00,56.05,56.06,55.9,55.9,390500.0,46.502,46.5103,46.3775,46.3775,390500.0
2015-03-31 12:00:00,55.91,55.92,55.85,55.92,462400.0,46.3858,46.3941,46.3361,46.3941,462400.0
2015-03-31 12:30:00,55.91,55.98,55.9,55.94,140500.0,46.3858,46.4439,46.3775,46.4107,140500.0
2015-03-31 13:00:00,55.95,56.05,55.95,56.05,177200.0,46.419,46.502,46.419,46.502,177200.0
2015-03-31 13:30:00,56.04,56.11,55.98,56.0,185900.0,46.4937,46.5518,46.4439,46.4605,185900.0
2015-03-31 14:00:00,56.0,56.06,55.99,55.99,191700.0,46.4605,46.5103,46.4522,46.4522,191700.0
2015-03-31 14:30:00,55.99,56.06,55.95,56.05,257000.0,46.4522,46.5103,46.419,46.502,257000.0
2015-03-31 15:00:00,56.05,56.05,55.76,55.83,482400.0,46.502,46.502,46.2614,46.3195,482400.0
2015-03-31 15:30:00,55.82,55.92,55.74,55.82,1252900.0,46.3112,46.3941,46.2448,46.3112,1252900.0
2015-04-01 09:30:00,55.64,55.64,55.07,55.17,1732200.0,46.1618,46.1618,45.6889,45.7719,1732200.0
2015-04-01 10:00:00,55.16,55.35,55.11,55.3,1056000.0,45.7636,45.9212,45.7221,45.8798,1056000.0
2015-04-01 10:30:00,55.31,55.51,55.19,55.47,616100.0,45.8881,46.054,45.7885,46.0208,616100.0
2015-04-01 11:00:00,55.47,55.51,55.37,55.39,464900.0,46.0208,46.054,45.9378,45.9544,464900.0
2015-04-01 11:30:00,55.39,55.49,55.36,55.4,387400.0,45.9544,46.0374,45.9295,45.9627,387400.0
2015-04-01 12:00:00,55.4,55.42,55.28,55.36,254100.0,45.9627,45.9793,45.8632,45.9295,254100.0
2015-04-01 12:30:00,55.36,55.44,55.32,55.41,246300.0,45.9295,45.9959,45.8963,45.971,246300.0
2015-04-01 13:00:00,55.41,55.42,55.34,55.41,178000.0,45.971,45.9793,45.9129,45.971,178000.0
2015-04-01 13:30:00,55.42,55.58,55.41,55.53,278500.0,45.9793,46.1121,45.971,46.0706,278500.0
2015-04-01 14:00:00,55.53,55.54,55.38,55.39,375900.0,46.0706,46.0789,45.9461,45.9544,375900.0
2015-04-01 14:30:00,55.39,55.46,55.33,55.41,367200.0,45.9544,46.0125,45.9046,45.971,367200.0
2015-04-01 15:00:00,55.41,55.42,55.25,55.31,655400.0,45.971,45.9793,45.8383,45.8881,655400.0
2015-04-01 15:30:00,55.32,55.45,55.24,55.36,1568400.0,45.8963,46.0042,45.83,45.9295,1568400.0
2015-04-02 09:30:00,55.26,55.73,55.25,55.72,1443600.0,45.8466,46.2365,45.8383,46.2282,1443600.0
2015-04-02 10:00:00,55.72,55.76,55.64,55.67,559300.0,46.2282,46.2614,46.1618,46.1867,559300.0
2015-04-02 10:30:00,55.67,55.68,55.54,55.58,405600.0,46.1867,46.195,46.0789,46.1121,405600.0
2015-04-02 11:00:00,55.57,55.64,55.55,55.58,303300.0,46.1038,46.1618,46.0872,46.1121,303300.0
2015-04-02 11:30:00,55.57,55.61,55.45,55.47,320300.0,46.1038,46.1369,46.0042,46.0208,320300.0
2015-04-02 12:00:00,55.47,55.47,55.35,55.42,323400.0,46.0208,46.0208,45.9212,45.9793,323400.0
2015-04-02 12:30:00,55.43,55.48,55.42,55.45,106300.0,45.9876,46.0291,45.9793,46.0042,106300.0
2015-04-02 13:00:00,55.45,55.52,55.42,55.51,142100.0,46.0042,46.0623,45.9793,46.054,142100.0
2015-04-02 13:30:00,55.52,55.54,55.46,55.51,234000.0,46.0623,46.0789,46.0125,46.054,234000.0
2015-04-02 14:00:00,55.52,55.6,55.47,55.55,391200.0,46.0623,46.1286,46.0208,46.0872,391200.0
2015-04-02 14:30:00,55.55,55.56,55.41,55.45,331000.0,46.0872,46.0955,45.971,46.0042,331000.0
2015-04-02 15:00:00,55.44,55.47,55.4,55.47,297600.0,45.9959,46.0208,45.9627,46.0208,297600.0
2015-04-02 15:30:00,55.46,55.52,55.42,55.42,973100.0,46.0125,46.0623,45.9793,45.9793,973100.0
2015-04-06 09:30:00,55.03,55.54,55.02,55.5,1170000.0,45.6557,46.0789,45.6475,46.0457,1170000.0
2015-04-06 10:00:00,55.51,55.75,55.5,55.74,919100.0,46.054,46.2531,46.0457,46.2448,919100.0
2015-04-06 10:30:00,55.75,55.83,55.71,55.76,333500.0,46.2531,46.3195,46.2199,46.2614,333500.0
2015-04-06 11:00:00,55.77,55.86,55.76,55.86,403700.0,46.2697,46.3444,46.2614,46.3444,403700.0
2015-04-06 11:30:00,55.86,55.94,55.84,55.93,324800.0,46.3444,46.4107,46.3278,46.4024,324800.0
2015-04-06 12:00:00,55.93,55.96,55.87,55.93,442300.0,46.4024,46.4273,46.3527,46.4024,442300.0
2015-04-06 12:30:00,55.93,55.99,55.9,55.97,526700.0,46.4024,46.4522,46.3775,46.4356,526700.0
2015-04-06 13:00:00,55.97,56.02,55.96,56.02,179900.0,46.4356,46.4771,46.4273,46.4771,179900.0
2015-04-06 13:30:00,56.02,56.05,55.97,56.02,316200.0,46.4771,46.502,46.4356,46.4771,316200.0
2015-04-06 14:00:00,56.03,56.05,55.99,56.02,368000.0,46.4854,46.502,46.4522,46.4771,368000.0
2015-04-06 14:30:00,56.03,56.06,56.01,56.04,267100.0,46.4854,46.5103,46.4688,46.4937,267100.0
2015-04-06 15:00:00,56.04,56.06,55.92,55.93,362600.0,46.4937,46.5103,46.3941,46.4024,362600.0
2015-04-06 15:30:00,55.93,55.96,55.83,55.85,960700.0,46.4024,46.4273,46.3195,46.3361,960700.0
2015-04-07 09:30:00,55.88,56.08,55.82,55.9,782500.0,46.361,46.5269,46.3112,46.3775,782500.0
2015-04-07 10:00:00,55.9,56.08,55.82,56.02,377100.0,46.3775,46.5269,46.3112,46.4771,377100.0
2015-04-07 10:30:00,56.02,56.14,56.01,56.04,361900.0,46.4771,46.5767,46.4688,46.4937,361900.0
2015-04-07 11:00:00,56.03,56.05,55.96,56.0,284300.0,46.4854,46.502,46.4273,46.4605,284300.0
2015-04-07 11:30:00,56.01,56.06,56.0,56.04,97600.0,46.4688,46.5103,46.4605,46.4937,97600.0
2015-04-07 12:00:00,56.05,56.08,56.04,56.08,103400.0,46.502,46.5269,46.4937,46.5269,103400.0
2015-04-07 12:30:00,56.08,56.09,55.97,56.0,159800.0,46.5269,46.5352,46.4356,46.4605,159800.0
2015-04-07 13:00:00,56.0,56.08,55.99,56.08,105800.0,46.4605,46.5269,46.4522,46.5269,105800.0
2015-04-07 13:30:00,56.08,56.09,55.98,56.0,156200.0,46.5269,46.5352,46.4439,46.4605,156200.0
2015-04-07 14:00:00,56.0,56.03,55.99,56.02,485100.0,46.4605,46.4854,46.4522,46.4771,485100.0
2015-04-07 14:30:00,56.02,56.04,55.95,55.95,287800.0,46.4771,46.4937,46.419,46.419,287800.0
2015-04-07 15:00:00,55.95,55.99,55.87,55.91,658600.0,46.419,46.4522,46.3527,46.3858,658600.0
2015-04-07 15:30:00,55.91,55.93,55.75,55.75,1121000.0,46.3858,46.4024,46.2531,46.2531,1121000.0
2015-04-08 09:30:00,55.7,55.98,55.59,55.9,1113900.0,46.2116,46.4439,46.1204,46.3775,1113900.0
2015-04-08 10:00:00,55.92,55.96,55.83,55.85,502900.0,46.3941,46.4273,46.3195,46.3361,502900.0
2015-04-08 10:30:00,55.86,55.87,55.59,55.71,784600.0,46.3444,46.3527,46.1204,46.2199,784600.0
2015-04-08 11:00:00,55.71,55.85,55.67,55.8,297800.0,46.2199,46.3361,46.1867,46.2946,297800.0
2015-04-08 11:30:00,55.8,55.89,55.74,55.84,246400.0,46.2946,46.3692,46.2448,46.3278,246400.0
2015-04-08 12:00:00,55.85,55.86,55.78,55.79,130600.0,46.3361,46.3444,46.278,46.2863,130600.0
2015-04-08 12:30:00,55.79,55.84,55.78,55.81,88400.0,46.2863,46.3278,46.278,46.3029,88400.0
2015-04-08 13:00:00,55.81,55.84,55.74,55.76,114700.0,46.3029,46.3278,46.2448,46.2614,114700.0
2015-04-08 13:30:00,55.76,55.82,55.73,55.8,176500.0,46.2614,46.3112,46.2365,46.2946,176500.0
2015-04-08 14:00:00,55.79,55.94,55.59,55.86,925600.0,46.2863,46.4107,46.1204,46.3444,925600.0
2015-04-08 14:30:00,55.85,55.86,55.75,55.78,844900.0,46.3361,46.3444,46.2531,46.278,844900.0
2015-04-08 15:00:00,55.78,55.86,55.76,55.82,295300.0,46.278,46.3444,46.2614,46.3112,295300.0
2015-04-08 15:30:00,55.82,55.91,55.8,55.9,696300.0,46.3112,46.3858,46.2946,46.3775,696300.0
2015-04-09 09:30:00,55.7,56.13,55.7,55.87,799500.0,46.2116,46.5684,46.2116,46.3527,799500.0
2015-04-09 10:00:00,55.87,55.98,55.77,55.84,628000.0,46.3527,46.4439,46.2697,46.3278,628000.0
2015-04-09 10:30:00,55.85,55.86,55.64,55.76,440500.0,46.3361,46.3444,46.1618,46.2614,440500.0
2015-04-09 11:00:00,55.76,55.77,55.65,55.74,896800.0,46.2614,46.2697,46.1701,46.2448,896800.0
2015-04-09 11:30:00,55.74,55.82,55.72,55.78,423200.0,46.2448,46.3112,46.2282,46.278,423200.0
2015-04-09 12:00:00,55.78,55.93,55.77,55.89,423100.0,46.278,46.4024,46.2697,46.3692,423100.0
2015-04-09 12:30:00,55.89,55.89,55.83,55.87,136600.0,46.3692,46.3692,46.3195,46.3527,136600.0
2015-04-09 13:00:00,55.87,55.94,55.83,55.92,210200.0,46.3527,46.4107,46.3195,46.3941,210200.0
2015-04-09 13:30:00,55.92,55.93,55.85,55.89,362600.0,46.3941,46.4024,46.3361,46.3692,362600.0
2015-04-09 14:00:00,55.88,55.99,55.88,55.97,304700.0,46.361,46.4522,46.361,46.4356,304700.0
2015-04-09 14:30:00,55.97,56.07,55.95,56.06,248600.0,46.4356,46.5186,46.419,46.5103,248600.0
2015-04-09 15:00:00,56.05,56.27,56.05,56.27,788500.0,46.502,46.6845,46.502,46.6845,788500.0
2015-04-09 15:30:00,56.27,56.28,56.15,56.19,1361000.0,46.6845,46.6928,46.585,46.6181,1361000.0
2015-04-10 09:30:00,56.63,56.73,56.53,56.71,1938900.0,46.9832,47.0662,46.9002,47.0496,1938900.0
2015-04-10 10:00:00,56.71,56.81,56.7,56.77,1125200.0,47.0496,47.1325,47.0413,47.0993,1125200.0
2015-04-10 10:30:00,56.77,56.87,56.76,56.86,943300.0,47.0993,47.1823,47.091,47.174,943300.0
2015-04-10 11:00:00,56.85,56.9,56.82,56.89,303500.0,47.1657,47.2072,47.1408,47.1989,303500.0
2015-04-10 11:30:00,56.89,56.91,56.82,56.83,163100.0,47.1989,47.2155,47.1408,47.1491,163100.0
2015-04-10 12:00:00,56.83,56.86,56.82,56.84,192100.0,47.1491,47.174,47.1408,47.1574,192100.0
2015-04-10 12:30:00,56.84,56.9,56.83,56.89,265300.0,47.1574,47.2072,47.1491,47.1989,265300.0
2015-04-10 13:00:00,56.89,56.9,56.83,56.86,304400.0,47.1989,47.2072,47.1491,47.174,304400.0
2015-04-10 13:30:00,56.87,56.97,56.86,56.93,759500.0,47.1823,47.2653,47.174,47.2321,759500.0
2015-04-10 14:00:00,56.94,56.96,56.87,56.88,683200.0,47.2404,47.257,47.1823,47.1906,683200.0
2015-04-10 14:30:00,56.89,57.06,56.87,57.0,346800.0,47.1989,47.3399,47.1823,47.2902,346800.0
2015-04-10 15:00:00,57.0,57.03,56.96,57.01,550000.0,47.2902,47.3151,47.257,47.2985,550000.0
2015-04-10 15:30:00,57.01,57.03,56.94,56.98,1186100.0,47.2985,47.3151,47.2404,47.2736,1186100.0
2015-04-13 09:30:00,56.81,56.87,56.67,56.83,577900.0,47.1325,47.1823,47.0164,47.1491,577900.0
2015-04-13 10:00:00,56.83,56.99,56.82,56.95,581800.0,47.1491,47.2819,47.1408,47.2487,581800.0
2015-04-13 10:30:00,56.96,56.97,56.86,56.86,288500.0,47.257,47.2653,47.174,47.174,288500.0
2015-04-13 11:00:00,56.87,56.88,56.78,56.8,213500.0,47.1823,47.1906,47.1076,47.1242,213500.0
2015-04-13 11:30:00,56.8,56.87,56.77,56.79,149900.0,47.1242,47.1823,47.0993,47.1159,149900.0
2015-04-13 12:00:00,56.8,56.82,56.69,56.71,199500.0,47.1242,47.1408,47.033,47.0496,199500.0
2015-04-13 12:30:00,56.72,56.78,56.7,56.76,107600.0,47.0579,47.1076,47.0413,47.091,107600.0
2015-04-13 13:00:00,56.76,56.76,56.59,56.6,309400.0,47.091,47.091,46.95,46.9583,309400.0
2015-04-13 13:30:00,56.59,56.63,56.54,56.61,283800.0,46.95,46.9832,46.9085,46.9666,283800.0
2015-04-13 14:00:00,56.62,56.63,56.55,56.58,319300.0,46.9749,46.9832,46.9168,46.9417,319300.0
2015-04-13 14:30:00,56.58,56.62,56.49,56.53,229900.0,46.9417,46.9749,46.867,46.9002,229900.0
2015-04-13 15:00:00,56.54,56.59,56.39,56.44,708500.0,46.9085,46.95,46.7841,46.8256,708500.0
2015-04-13 15:30:00,56.43,56.51,56.4,56.42,1139500.0,46.8173,46.8836,46.7924,46.809,1139500.0
2015-04-14 09:30:00,56.21,56.29,55.91,56.09,980300.0,46.6347,46.7011,46.3858,46.5352,980300.0
2015-04-14 10:00:00,56.08,56.09,55.9,56.05,842100.0,46.5269,46.5352,46.3775,46.502,842100.0
2015-04-14 10:30:00,56.05,56.14,55.95,56.12,358900.0,46.502,46.5767,46.419,46.5601,358900.0
2015-04-14 11:00:00,56.11,56.38,56.08,56.3,434000.0,46.5518,46.7758,46.5269,46.7094,434000.0
2015-04-14 11:30:00,56.3,56.35,56.27,56.35,344000.0,46.7094,46.7509,46.6845,46.7509,344000.0
2015-04-14 12:00:00,56.35,56.39,56.32,56.34,162500.0,46.7509,46.7841,46.726,46.7426,162500.0
2015-04-14 12:30:00,56.35,56.43,56.35,56.4,381100.0,46.7509,46.8173,46.7509,46.7924,381100.0
2015-04-14 13:00:00,56.39,56.43,56.37,56.39,81700.0,46.7841,46.8173,46.7675,46.7841,81700.0
2015-04-14 13:30:00,56.4,56.43,56.37,56.4,215300.0,46.7924,46.8173,46.7675,46.7924,215300.0
2015-04-14 14:00:00,56.4,56.44,56.36,56.43,132000.0,46.7924,46.8256,46.7592,46.8173,132000.0
2015-04-14 14:30:00,56.43,56.47,56.35,56.46,112500.0,46.8173,46.8504,46.7509,46.8422,112500.0
2015-04-14 15:00:00,56.46,56.52,56.45,56.49,525200.0,46.8422,46.8919,46.8339,46.867,525200.0
2015-04-14 15:30:00,56.48,56.54,56.41,56.48,581100.0,46.8587,46.9085,46.8007,46.8587,581100.0
2015-04-15 09:30:00,56.52,56.83,56.52,56.69,1066200.0,46.8919,47.1491,46.8919,47.033,1066200.0
2015-04-15 10:00:00,56.68,56.72,56.6,56.64,293500.0,47.0247,47.0579,46.9583,46.9915,293500.0
2015-04-15 10:30:00,56.64,56.68,56.61,56.66,485600.0,46.9915,47.0247,46.9666,47.0081,485600.0
2015-04-15 11:00:00,56.67,56.67,56.54,56.62,184000.0,47.0164,47.0164,46.9085,46.9749,184000.0
2015-04-15 11:30:00,56.62,56.66,56.56,56.64,228900.0,46.9749,47.0081,46.9251,46.9915,228900.0
2015-04-15 12:00:00,56.64,56.67,56.58,56.65,905700.0,46.9915,47.0164,46.9417,46.9998,905700.0
2015-04-15 12:30:00,56.64,56.69,56.58,56.69,310500.0,46.9915,47.033,46.9417,47.033,310500.0
2015-04-15 13:00:00,56.7,56.79,56.67,56.78,300900.0,47.0413,47.1159,47.0164,47.1076,300900.0
2015-04-15 13:30:00,56.79,56.8,56.71,56.73,393800.0,47.1159,47.1242,47.0496,47.0662,393800.0
2015-04-15 14:00:00,56.73,56.78,56.69,56.72,252600.0,47.0662,47.1076,47.033,47.0579,252600.0
2015-04-15 14:30:00,56.72,56.79,56.71,56.73,588300.0,47.0579,47.1159,47.0496,47.0662,588300.0
2015-04-15 15:00:00,56.73,56.74,56.64,56.71,497600.0,47.0662,47.0745,46.9915,47.0496,497600.0
2015-04-15 15:30:00,56.7,56.72,56.56,56.59,1320900.0,47.0413,47.0579,46.9251,46.95,1320900.0
2015-04-16 09:30:00,56.27,56.48,56.27,56.37,1635800.0,46.6845,46.8587,46.6845,46.7675,1635800.0
2015-04-16 10:00:00,56.37,56.44,56.33,56.35,568900.0,46.7675,46.8256,46.7343,46.7509,568900.0
2015-04-16 10:30:00,56.35,56.55,56.33,56.49,394900.0,46.7509,46.9168,46.7343,46.867,394900.0
2015-04-16 11:00:00,56.49,56.57,56.48,56.53,846700.0,46.867,46.9334,46.8587,46.9002,846700.0
2015-04-16 11:30:00,56.53,56.55,56.43,56.46,184300.0,46.9002,46.9168,46.8173,46.8422,184300.0
2015-04-16 12:00:00,56.46,56.52,56.46,56.48,104000.0,46.8422,46.8919,46.8422,46.8587,104000.0
2015-04-16 12:30:00,56.48,56.5,56.42,56.44,297500.0,46.8587,46.8753,46.809,46.8256,297500.0
2015-04-16 13:00:00,56.43,56.49,56.41,56.44,159600.0,46.8173,46.867,46.8007,46.8256,159600.0
2015-04-16 13:30:00,56.44,56.62,56.42,56.61,277600.0,46.8256,46.9749,46.809,46.9666,277600.0
2015-04-16 14:00:00,56.62,56.64,56.58,56.64,164300.0,46.9749,46.9915,46.9417,46.9915,164300.0
2015-04-16 14:30:00,56.63,56.67,56.58,56.58,143400.0,46.9832,47.0164,46.9417,46.9417,143400.0
2015-04-16 15:00:00,56.58,56.59,56.47,56.5,314000.0,46.9417,46.95,46.8504,46.8753,314000.0
2015-04-16 15:30:00,56.5,56.54,56.43,56.47,1592900.0,46.8753,46.9085,46.8173,46.8504,1592900.0
2015-04-17 09:30:00,56.21,56.21,55.81,55.86,1963600.0,46.6347,46.6347,46.3029,46.3444,1963600.0
2015-04-17 10:00:00,55.86,55.88,55.71,55.8,1080700.0,46.3444,46.361,46.2199,46.2946,1080700.0
2015-04-17 10:30:00,55.78,55.92,55.77,55.78,484100.0,46.278,46.3941,46.2697,46.278,484100.0
2015-04-17 11:00:00,55.77,55.9,55.73,55.88,634900.0,46.2697,46.3775,46.2365,46.361,634900.0
2015-04-17 11:30:00,55.89,55.95,55.81,55.92,368000.0,46.3692,46.419,46.3029,46.3941,368000.0
2015-04-17 12:00:00,55.91,55.98,55.88,55.91,270300.0,46.3858,46.4439,46.361,46.3858,270300.0
2015-04-17 12:30:00,55.91,55.96,55.87,55.94,444600.0,46.3858,46.4273,46.3527,46.4107,444600.0
2015-04-17 13:00:00,55.94,56.0,55.91,55.93,668000.0,46.4107,46.4605,46.3858,46.4024,668000.0
2015-04-17 13:30:00,55.93,55.93,55.71,55.72,446200.0,46.4024,46.4024,46.2199,46.2282,446200.0
2015-04-17 14:00:00,55.72,55.75,55.6,55.66,991700.0,46.2282,46.2531,46.1286,46.1784,991700.0
2015-04-17 14:30:00,55.66,55.69,55.59,55.63,649300.0,46.1784,46.2033,46.1204,46.1535,649300.0
2015-04-17 15:00:00,55.63,55.73,55.62,55.7,716700.0,46.1535,46.2365,46.1452,46.2116,716700.0
2015-04-17 15:30:00,55.7,55.88,55.7,55.79,2003000.0,46.2116,46.361,46.2116,46.2863,2003000.0
2015-04-20 09:30:00,56.0,56.38,56.0,56.29,2024900.0,46.4605,46.7758,46.4605,46.7011,2024900.0
2015-04-20 10:00:00,56.3,56.32,56.23,56.27,522500.0,46.7094,46.726,46.6513,46.6845,522500.0
2015-04-20 10:30:00,56.28,56.43,56.26,56.42,563600.0,46.6928,46.8173,46.6762,46.809,563600.0
2015-04-20 11:00:00,56.43,56.5,56.42,56.48,726900.0,46.8173,46.8753,46.809,46.8587,726900.0
2015-04-20 11:30:00,56.47,56.51,56.46,56.51,117100.0,46.8504,46.8836,46.8422,46.8836,117100.0
2015-04-20 12:00:00,56.51,56.53,56.47,56.5,244000.0,46.8836,46.9002,46.8504,46.8753,244000.0
2015-04-20 12:30:00,56.49,56.51,56.43,56.51,84700.0,46.867,46.8836,46.8173,46.8836,84700.0
2015-04-20 13:00:00,56.51,56.56,56.47,56.49,166500.0,46.8836,46.9251,46.8504,46.867,166500.0
2015-04-20 13:30:00,56.5,56.52,56.47,56.48,121600.0,46.8753,46.8919,46.8504,46.8587,121600.0
2015-04-20 14:00:00,56.49,56.51,56.42,56.47,221700.0,46.867,46.8836,46.809,46.8504,221700.0
2015-04-20 14:30:00,56.47,56.52,56.44,56.51,235400.0,46.8504,46.8919,46.8256,46.8836,235400.0
2015-04-20 15:00:00,56.5,56.58,56.49,56.51,304800.0,46.8753,46.9417,46.867,46.8836,304800.0
2015-04-20 15:30:00,56.51,56.54,56.43,56.46,864800.0,46.8836,46.9085,46.8173,46.8422,864800.0
2015-04-21 09:30:00,56.54,56.72,56.3,56.31,1410200.0,46.9085,47.0579,46.7094,46.7177,1410200.0
2015-04-21 10:00:00,56.32,56.36,56.23,56.27,344600.0,46.726,46.7592,46.6513,46.6845,344600.0
2015-04-21 10:30:00,56.28,56.28,56.14,56.26,1309100.0,46.6928,46.6928,46.5767,46.6762,1309100.0
2015-04-21 11:00:00,56.26,56.36,56.24,56.25,338300.0,46.6762,46.7592,46.6596,46.6679,338300.0
2015-04-21 11:30:00,56.24,56.28,56.13,56.19,328400.0,46.6596,46.6928,46.5684,46.6181,328400.0
2015-04-21 12:00:00,56.19,56.23,56.16,56.23,156200.0,46.6181,46.6513,46.5933,46.6513,156200.0
2015-04-21 12:30:00,56.21,56.27,56.2,56.26,170100.0,46.6347,46.6845,46.6264,46.6762,170100.0
2015-04-21 13:00:00,56.26,56.33,56.25,56.31,160700.0,46.6762,46.7343,46.6679,46.7177,160700.0
2015-04-21 13:30:00,56.31,56.32,56.25,56.26,187100.0,46.7177,46.726,46.6679,46.6762,187100.0
2015-04-21 14:00:00,56.26,56.38,56.19,56.37,1880400.0,46.6762,46.7758,46.6181,46.7675,1880400.0
2015-04-21 14:30:00,56.37,56.44,56.34,56.44,236500.0,46.7675,46.8256,46.7426,46.8256,236500.0
2015-04-21 15:00:00,56.44,56.44,56.33,56.34,339600.0,46.8256,46.8256,46.7343,46.7426,339600.0
2015-04-21 15:30:00,56.35,56.4,56.28,56.38,777800.0,46.7509,46.7924,46.6928,46.7758,777800.0
2015-04-22 09:30:00,56.42,56.44,56.11,56.18,1775600.0,46.809,46.8256,46.5518,46.6098,1775600.0
2015-04-22 10:00:00,56.19,56.27,56.02,56.13,5107200.0,46.6181,46.6845,46.4771,46.5684,5107200.0
2015-04-22 10:30:00,56.14,56.36,56.09,56.34,570500.0,46.5767,46.7592,46.5352,46.7426,570500.0
2015-04-22 11:00:00,56.34,56.38,56.27,56.29,584000.0,46.7426,46.7758,46.6845,46.7011,584000.0
2015-04-22 11:30:00,56.3,56.36,56.29,56.34,226700.0,46.7094,46.7592,46.7011,46.7426,226700.0
2015-04-22 12:00:00,56.34,56.37,56.28,56.35,164800.0,46.7426,46.7675,46.6928,46.7509,164800.0
2015-04-22 12:30:00,56.36,56.42,56.34,56.4,178600.0,46.7592,46.809,46.7426,46.7924,178600.0
2015-04-22 13:00:00,56.4,56.47,56.37,56.45,164600.0,46.7924,46.8504,46.7675,46.8339,164600.0
2015-04-22 13:30:00,56.45,56.56,56.44,56.56,439900.0,46.8339,46.9251,46.8256,46.9251,439900.0
2015-04-22 14:00:00,56.55,56.62,56.54,56.58,174200.0,46.9168,46.9749,46.9085,46.9417,174200.0
2015-04-22 14:30:00,56.57,56.6,56.55,56.55,346600.0,46.9334,46.9583,46.9168,46.9168,346600.0
2015-04-22 15:00:00,56.56,56.68,56.55,56.67,349100.0,46.9251,47.0247,46.9168,47.0164,349100.0
2015-04-22 15:30:00,56.66,56.68,56.57,56.62,1241500.0,47.0081,47.0247,46.9334,46.9749,1241500.0
2015-04-23 09:30:00,56.33,56.46,56.31,56.43,786000.0,46.7343,46.8422,46.7177,46.8173,786000.0
2015-04-23 10:00:00,56.44,56.52,56.32,56.41,1026300.0,46.8256,46.8919,46.726,46.8007,1026300.0
2015-04-23 10:30:00,56.4,56.47,56.38,56.42,262900.0,46.7924,46.8504,46.7758,46.809,262900.0
2015-04-23 11:00:00,56.42,56.55,56.41,56.48,567700.0,46.809,46.9168,46.8007,46.8587,567700.0
2015-04-23 11:30:00,56.47,56.73,56.45,56.68,537400.0,46.8504,47.0662,46.8339,47.0247,537400.0
2015-04-23 12:00:00,56.68,56.71,56.63,56.69,234100.0,47.0247,47.0496,46.9832,47.033,234100.0
2015-04-23 12:30:00,56.69,56.8,56.64,56.74,585200.0,47.033,47.1242,46.9915,47.0745,585200.0
2015-04-23 13:00:00,56.74,56.77,56.69,56.72,212100.0,47.0745,47.0993,47.033,47.0579,212100.0
2015-04-23 13:30:00,56.71,56.77,56.66,56.76,197500.0,47.0496,47.0993,47.0081,47.091,197500.0
2015-04-23 14:00:00,56.76,56.78,56.69,56.71,288000.0,47.091,47.1076,47.033,47.0496,288000.0
2015-04-23 14:30:00,56.71,56.73,56.65,56.7,228200.0,47.0496,47.0662,46.9998,47.0413,228200.0
2015-04-23 15:00:00,56.69,56.79,56.69,56.76,433800.0,47.033,47.1159,47.033,47.091,433800.0
2015-04-23 15:30:00,56.76,56.76,56.55,56.56,769000.0,47.091,47.091,46.9168,46.9251,769000.0
2015-04-24 09:30:00,56.52,56.58,56.17,56.29,1175500.0,46.8919,46.9417,46.6016,46.7011,1175500.0
2015-04-24 10:00:00,56.3,56.32,56.16,56.31,540700.0,46.7094,46.726,46.5933,46.7177,540700.0
2015-04-24 10:30:00,56.31,56.32,56.22,56.26,242200.0,46.7177,46.726,46.643,46.6762,242200.0
2015-04-24 11:00:00,56.26,56.34,56.24,56.33,259400.0,46.6762,46.7426,46.6596,46.7343,259400.0
2015-04-24 11:30:00,56.34,56.37,56.27,56.32,163700.0,46.7426,46.7675,46.6845,46.726,163700.0
2015-04-24 12:00:00,56.33,56.37,56.32,56.36,318700.0,46.7343,46.7675,46.726,46.7592,318700.0
2015-04-24 12:30:00,56.35,56.39,56.31,56.31,214300.0,46.7509,46.7841,46.7177,46.7177,214300.0
2015-04-24 13:00:00,56.31,56.34,56.27,56.32,121100.0,46.7177,46.7426,46.6845,46.726,121100.0
2015-04-24 13:30:00,56.33,56.35,56.29,56.32,65600.0,46.7343,46.7509,46.7011,46.726,65600.0
2015-04-24 14:00:00,56.33,56.35,56.29,56.32,164900.0,46.7343,46.7509,46.7011,46.726,164900.0
2015-04-24 14:30:00,56.32,56.33,56.25,56.27,211700.0,46.726,46.7343,46.6679,46.6845,211700.0
2015-04-24 15:00:00,56.27,56.31,56.25,56.29,487700.0,46.6845,46.7177,46.6679,46.7011,487700.0
2015-04-24 15:30:00,56.29,56.34,56.27,56.31,922400.0,46.7011,46.7426,46.6845,46.7177,922400.0
2015-04-27 09:30:00,56.45,56.53,56.29,56.48,1191500.0,46.8339,46.9002,46.7011,46.8587,1191500.0
2015-04-27 10:00:00,56.49,56.53,56.45,56.5,303400.0,46.867,46.9002,46.8339,46.8753,303400.0
2015-04-27 10:30:00,56.5,56.52,56.35,56.4,386300.0,46.8753,46.8919,46.7509,46.7924,386300.0
2015-04-27 11:00:00,56.39,56.5,56.34,56.48,464300.0,46.7841,46.8753,46.7426,46.8587,464300.0
2015-04-27 11:30:00,56.48,56.54,56.45,56.51,621500.0,46.8587,46.9085,46.8339,46.8836,621500.0
2015-04-27 12:00:00,56.51,56.53,56.39,56.41,448000.0,46.8836,46.9002,46.7841,46.8007,448000.0
2015-04-27 12:30:00,56.41,56.44,56.32,56.38,273900.0,46.8007,46.8256,46.726,46.7758,273900.0
2015-04-27 13:00:00,56.37,56.42,56.26,56.37,1234700.0,46.7675,46.809,46.6762,46.7675,1234700.0
2015-04-27 13:30:00,56.37,56.44,56.34,56.38,637900.0,46.7675,46.8256,46.7426,46.7758,637900.0
2015-04-27 14:00:00,56.39,56.41,56.32,56.4,189800.0,46.7841,46.8007,46.726,46.7924,189800.0
2015-04-27 14:30:00,56.4,56.41,56.29,56.36,450800.0,46.7924,46.8007,46.7011,46.7592,450800.0
2015-04-27 15:00:00,56.37,56.41,56.25,56.3,832900.0,46.7675,46.8007,46.6679,46.7094,832900.0
2015-04-27 15:30:00,56.3,56.31,56.22,56.29,1037900.0,46.7094,46.7177,46.643,46.7011,1037900.0
2015-04-28 09:30:00,56.15,56.25,56.08,56.13,987600.0,46.585,46.6679,46.5269,46.5684,987600.0
2015-04-28 10:00:00,56.12,56.12,55.79,55.97,1766100.0,46.5601,46.5601,46.2863,46.4356,1766100.0
2015-04-28 10:30:00,55.97,56.16,55.95,56.12,740300.0,46.4356,46.5933,46.419,46.5601,740300.0
2015-04-28 11:00:00,56.13,56.25,56.12,56.13,312800.0,46.5684,46.6679,46.5601,46.5684,312800.0
2015-04-28 11:30:00,56.13,56.28,56.13,56.2,270100.0,46.5684,46.6928,46.5684,46.6264,270100.0
2015-04-28 12:00:00,56.21,56.22,56.13,56.18,368800.0,46.6347,46.643,46.5684,46.6098,368800.0
2015-04-28 12:30:00,56.18,56.29,56.17,56.25,292500.0,46.6098,46.7011,46.6016,46.6679,292500.0
2015-04-28 13:00:00,56.25,56.3,56.23,56.24,136400.0,46.6679,46.7094,46.6513,46.6596,136400.0
2015-04-28 13:30:00,56.25,56.33,56.22,56.3,260000.0,46.6679,46.7343,46.643,46.7094,260000.0
2015-04-28 14:00:00,56.3,56.3,56.19,56.24,216300.0,46.7094,46.7094,46.6181,46.6596,216300.0
2015-04-28 14:30:00,56.23,56.29,56.19,56.27,125400.0,46.6513,46.7011,46.6181,46.6845,125400.0
2015-04-28 15:00:00,56.27,56.36,56.26,56.34,375500.0,46.6845,46.7592,46.6762,46.7426,375500.0
2015-04-28 15:30:00,56.34,56.42,56.29,56.42,1250500.0,46.7426,46.809,46.7011,46.809,1250500.0
2015-04-29 09:30:00,56.63,56.63,55.79,56.11,1533900.0,46.9832,46.9832,46.2863,46.5518,1533900.0
2015-04-29 10:00:00,56.12,56.2,55.96,56.03,1100600.0,46.5601,46.6264,46.4273,46.4854,1100600.0
2015-04-29 10:30:00,56.03,56.23,56.01,56.17,582900.0,46.4854,46.6513,46.4688,46.6016,582900.0
2015-04-29 11:00:00,56.17,56.26,56.14,56.16,623600.0,46.6016,46.6762,46.5767,46.5933,623600.0
2015-04-29 11:30:00,56.17,56.18,56.08,56.12,314300.0,46.6016,46.6098,46.5269,46.5601,314300.0
2015-04-29 12:00:00,56.11,56.14,55.91,55.95,1141300.0,46.5518,46.5767,46.3858,46.419,1141300.0
2015-04-29 12:30:00,55.94,56.07,55.89,56.05,383300.0,46.4107,46.5186,46.3692,46.502,383300.0
2015-04-29 13:00:00,56.05,56.06,55.96,56.0,289000.0,46.502,46.5103,46.4273,46.4605,289000.0
2015-04-29 13:30:00,56.0,56.22,56.0,56.21,517700.0,46.4605,46.643,46.4605,46.6347,517700.0
2015-04-29 14:00:00,56.21,56.31,56.06,56.25,899000.0,46.6347,46.7177,46.5103,46.6679,899000.0
2015-04-29 14:30:00,56.26,56.35,56.19,56.2,844600.0,46.6762,46.7509,46.6181,46.6264,844600.0
2015-04-29 15:00:00,56.2,56.24,56.06,56.15,501600.0,46.6264,46.6596,46.5103,46.585,501600.0
2015-04-29 15:30:00,56.16,56.22,56.08,56.13,943100.0,46.5933,46.643,46.5269,46.5684,943100.0
2015-04-30 09:30:00,55.86,56.11,55.81,55.87,1434800.0,46.3444,46.5518,46.3029,46.3527,1434800.0
2015-04-30 10:00:00,55.85,55.93,55.71,55.81,990900.0,46.3361,46.4024,46.2199,46.3029,990900.0
2015-04-30 10:30:00,55.81,55.94,55.8,55.9,548400.0,46.3029,46.4107,46.2946,46.3775,548400.0
2015-04-30 11:00:00,55.9,56.07,55.89,56.03,1738800.0,46.3775,46.5186,46.3692,46.4854,1738800.0
2015-04-30 11:30:00,56.04,56.09,55.92,55.93,452700.0,46.4937,46.5352,46.3941,46.4024,452700.0
2015-04-30 12:00:00,55.93,56.01,55.91,55.95,568600.0,46.4024,46.4688,46.3858,46.419,568600.0
2015-04-30 12:30:00,55.95,55.96,55.84,55.96,299400.0,46.419,46.4273,46.3278,46.4273,299400.0
2015-04-30 13:00:00,55.95,56.0,55.9,55.95,352300.0,46.419,46.4605,46.3775,46.419,352300.0
2015-04-30 13:30:00,55.95,56.0,55.9,55.9,210100.0,46.419,46.4605,46.3775,46.3775,210100.0
2015-04-30 14:00:00,55.91,55.98,55.8,55.81,463100.0,46.3858,46.4439,46.2946,46.3029,463100.0
2015-04-30 14:30:00,55.81,55.85,55.6,55.6,1795800.0,46.3029,46.3361,46.1286,46.1286,1795800.0
2015-04-30 15:00:00,55.59,55.61,55.43,55.56,1400700.0,46.1204,46.1369,45.9876,46.0955,1400700.0
2015-04-30 15:30:00,55.55,55.69,55.51,55.64,2151600.0,46.0872,46.2033,46.054,46.1618,2151600.0
2015-05-01 09:30:00,55.89,56.04,55.81,55.89,1651200.0,46.3692,46.4937,46.3029,46.3692,1651200.0
2015-05-01 10:00:00,55.88,56.1,55.85,56.05,820300.0,46.361,46.5435,46.3361,46.502,820300.0
2015-05-01 10:30:00,56.05,56.09,55.92,55.97,974400.0,46.502,46.5352,46.3941,46.4356,974400.0
2015-05-01 11:00:00,55.98,56.11,55.97,56.1,879400.0,46.4439,46.5518,46.4356,46.5435,879400.0
2015-05-01 11:30:00,56.11,56.13,55.95,56.05,537500.0,46.5518,46.5684,46.419,46.502,537500.0
2015-05-01 12:00:00,56.05,56.09,55.98,56.09,275700.0,46.502,46.5352,46.4439,46.5352,275700.0
2015-05-01 12:30:00,56.09,56.14,56.07,56.13,486900.0,46.5352,46.5767,46.5186,46.5684,486900.0
2015-05-01 13:00:00,56.14,56.15,56.08,56.13,441300.0,46.5767,46.585,46.5269,46.5684,441300.0
2015-05-01 13:30:00,56.13,56.29,56.12,56.26,434300.0,46.5684,46.7011,46.5601,46.6762,434300.0
2015-05-01 14:00:00,56.26,56.36,56.26,56.35,457100.0,46.6762,46.7592,46.6762,46.7509,457100.0
2015-05-01 14:30:00,56.35,56.35,56.26,56.29,280800.0,46.7509,46.7509,46.6762,46.7011,280800.0
2015-05-01 15:00:00,56.29,56.31,56.21,56.23,389300.0,46.7011,46.7177,46.6347,46.6513,389300.0
2015-05-01 15:30:00,56.23,56.34,56.2,56.32,1278100.0,46.6513,46.7426,46.6264,46.726,1278100.0
2015-05-04 09:30:00,56.35,56.74,56.35,56.71,1584700.0,46.7509,47.0745,46.7509,47.0496,1584700.0
2015-05-04 10:00:00,56.72,56.73,56.62,56.66,549100.0,47.0579,47.0662,46.9749,47.0081,549100.0
2015-05-04 10:30:00,56.66,56.68,56.54,56.56,237700.0,47.0081,47.0247,46.9085,46.9251,237700.0
2015-05-04 11:00:00,56.56,56.58,56.52,56.56,377100.0,46.9251,46.9417,46.8919,46.9251,377100.0
2015-05-04 11:30:00,56.56,56.57,56.48,56.57,272500.0,46.9251,46.9334,46.8587,46.9334,272500.0
2015-05-04 12:00:00,56.56,56.6,56.53,56.59,276400.0,46.9251,46.9583,46.9002,46.95,276400.0
2015-05-04 12:30:00,56.59,56.6,56.39,56.41,223900.0,46.95,46.9583,46.7841,46.8007,223900.0
2015-05-04 13:00:00,56.41,56.45,56.35,56.39,414700.0,46.8007,46.8339,46.7509,46.7841,414700.0
2015-05-04 13:30:00,56.39,56.48,56.37,56.48,167900.0,46.7841,46.8587,46.7675,46.8587,167900.0
2015-05-04 14:00:00,56.48,56.55,56.44,56.53,221300.0,46.8587,46.9168,46.8256,46.9002,221300.0
2015-05-04 14:30:00,56.54,56.56,56.44,56.48,214900.0,46.9085,46.9251,46.8256,46.8587,214900.0
2015-05-04 15:00:00,56.48,56.54,56.44,56.5,290400.0,46.8587,46.9085,46.8256,46.8753,290400.0
2015-05-04 15:30:00,56.5,56.52,56.41,56.42,824400.0,46.8753,46.8919,46.8007,46.809,824400.0
2015-05-05 09:30:00,56.24,56.52,56.16,56.17,1182200.0,46.6596,46.8919,46.5933,46.6016,1182200.0
2015-05-05 10:00:00,56.18,56.22,56.05,56.16,865300.0,46.6098,46.643,46.502,46.5933,865300.0
2015-05-05 10:30:00,56.15,56.18,56.04,56.1,553500.0,46.585,46.6098,46.4937,46.5435,553500.0
2015-05-05 11:00:00,56.1,56.1,55.89,55.9,796900.0,46.5435,46.5435,46.3692,46.3775,796900.0
2015-05-05 11:30:00,55.9,56.0,55.85,56.0,529200.0,46.3775,46.4605,46.3361,46.4605,529200.0
2015-05-05 12:00:00,56.0,56.05,55.97,56.03,673900.0,46.4605,46.502,46.4356,46.4854,673900.0
2015-05-05 12:30:00,56.03,56.05,55.94,55.96,459300.0,46.4854,46.502,46.4107,46.4273,459300.0
2015-05-05 13:00:00,55.96,55.96,55.78,55.86,277500.0,46.4273,46.4273,46.278,46.3444,277500.0
2015-05-05 13:30:00,55.86,55.9,55.8,55.84,554700.0,46.3444,46.3775,46.2946,46.3278,554700.0
2015-05-05 14:00:00,55.83,55.89,55.77,55.78,657900.0,46.3195,46.3692,46.2697,46.278,657900.0
2015-05-05 14:30:00,55.78,55.82,55.63,55.66,588600.0,46.278,46.3112,46.1535,46.1784,588600.0
2015-05-05 15:00:00,55.65,55.72,55.6,55.71,565000.0,46.1701,46.2282,46.1286,46.2199,565000.0
2015-05-05 15:30:00,55.71,55.78,55.63,55.68,1460700.0,46.2199,46.278,46.1535,46.195,1460700.0
2015-05-06 09:30:00,55.92,55.98,55.48,55.61,1230700.0,46.3941,46.4439,46.0291,46.1369,1230700.0
2015-05-06 10:00:00,55.6,55.64,55.41,55.62,473500.0,46.1286,46.1618,45.971,46.1452,473500.0
2015-05-06 10:30:00,55.63,55.87,55.56,55.84,385900.0,46.1535,46.3527,46.0955,46.3278,385900.0
2015-05-06 11:00:00,55.84,55.85,55.64,55.72,333200.0,46.3278,46.3361,46.1618,46.2282,333200.0
2015-05-06 11:30:00,55.73,55.83,55.69,55.79,320000.0,46.2365,46.3195,46.2033,46.2863,320000.0
2015-05-06 12:00:00,55.8,55.8,55.66,55.67,237400.0,46.2946,46.2946,46.1784,46.1867,237400.0
2015-05-06 12:30:00,55.67,55.73,55.63,55.66,291000.0,46.1867,46.2365,46.1535,46.1784,291000.0
2015-05-06 13:00:00,55.66,55.71,55.6,55.65,323000.0,46.1784,46.2199,46.1286,46.1701,323000.0
2015-05-06 13:30:00,55.65,55.65,55.51,55.55,585100.0,46.1701,46.1701,46.054,46.0872,585100.0
2015-05-06 14:00:00,55.55,55.58,55.47,55.52,575000.0,46.0872,46.1121,46.0208,46.0623,575000.0
2015-05-06 14:30:00,55.52,55.52,55.32,55.44,726900.0,46.0623,46.0623,45.8963,45.9959,726900.0
2015-05-06 15:00:00,55.44,55.5,55.36,55.5,763100.0,45.9959,46.0457,45.9295,46.0457,763100.0
2015-05-06 15:30:00,55.5,55.64,55.44,55.64,1525400.0,46.0457,46.1618,45.9959,46.1618,1525400.0
2015-05-07 09:30:00,55.46,55.78,55.46,55.61,1162200.0,46.0125,46.278,46.0125,46.1369,1162200.0
2015-05-07 10:00:00,55.6,55.77,55.58,55.68,1483700.0,46.1286,46.2697,46.1121,46.195,1483700.0
2015-05-07 10:30:00,55.67,55.8,55.6,55.76,1223400.0,46.1867,46.2946,46.1286,46.2614,1223400.0
2015-05-07 11:00:00,55.77,55.94,55.73,55.91,844800.0,46.2697,46.4107,46.2365,46.3858,844800.0
2015-05-07 11:30:00,55.91,55.96,55.83,55.85,535400.0,46.3858,46.4273,46.3195,46.3361,535400.0
2015-05-07 12:00:00,55.85,56.0,55.84,55.98,247500.0,46.3361,46.4605,46.3278,46.4439,247500.0
2015-05-07 12:30:00,55.99,56.05,55.96,55.98,158300.0,46.4522,46.502,46.4273,46.4439,158300.0
2015-05-07 13:00:00,55.99,56.03,55.93,55.95,146300.0,46.4522,46.4854,46.4024,46.419,146300.0
2015-05-07 13:30:00,55.94,56.04,55.94,55.98,1328300.0,46.4107,46.4937,46.4107,46.4439,1328300.0
2015-05-07 14:00:00,55.99,56.04,55.98,56.02,343400.0,46.4522,46.4937,46.4439,46.4771,343400.0
2015-05-07 14:30:00,56.02,56.03,55.96,55.99,185700.0,46.4771,46.4854,46.4273,46.4522,185700.0
2015-05-07 15:00:00,55.99,56.02,55.88,55.92,739200.0,46.4522,46.4771,46.361,46.3941,739200.0
2015-05-07 15:30:00,55.91,55.96,55.84,55.93,1036200.0,46.3858,46.4273,46.3278,46.4024,1036200.0
2015-05-08 09:30:00,56.52,56.7,56.36,56.67,1795400.0,46.8919,47.0413,46.7592,47.0164,1795400.0
2015-05-08 10:00:00,56.67,56.74,56.61,56.63,631700.0,47.0164,47.0745,46.9666,46.9832,631700.0
2015-05-08 10:30:00,56.64,56.66,56.58,56.65,355900.0,46.9915,47.0081,46.9417,46.9998,355900.0
2015-05-08 11:00:00,56.65,56.69,56.63,56.64,389200.0,46.9998,47.033,46.9832,46.9915,389200.0
2015-05-08 11:30:00,56.65,56.72,56.64,56.68,502100.0,46.9998,47.0579,46.9915,47.0247,502100.0
2015-05-08 12:00:00,56.68,56.7,56.62,56.64,171900.0,47.0247,47.0413,46.9749,46.9915,171900.0
2015-05-08 12:30:00,56.64,56.67,56.62,56.65,105500.0,46.9915,47.0164,46.9749,46.9998,105500.0
2015-05-08 13:00:00,56.66,56.7,56.63,56.67,480700.0,47.0081,47.0413,46.9832,47.0164,480700.0
2015-05-08 13:30:00,56.67,56.68,56.62,56.63,131200.0,47.0164,47.0247,46.9749,46.9832,131200.0
2015-05-08 14:00:00,56.63,56.65,56.58,56.58,159400.0,46.9832,46.9998,46.9417,46.9417,159400.0
2015-05-08 14:30:00,56.58,56.6,56.55,56.58,278200.0,46.9417,46.9583,46.9168,46.9417,278200.0
2015-05-08 15:00:00,56.59,56.64,56.57,56.57,362700.0,46.95,46.9915,46.9334,46.9334,362700.0
2015-05-08 15:30:00,56.58,56.61,56.56,56.57,1276400.0,46.9417,46.9666,46.9251,46.9334,1276400.0
2015-05-11 09:30:00,56.56,56.76,56.48,56.7,708500.0,46.9251,47.091,46.8587,47.0413,708500.0
2015-05-11 10:00:00,56.7,56.77,56.61,56.62,245500.0,47.0413,47.0993,46.9666,46.9749,245500.0
2015-05-11 10:30:00,56.62,56.69,56.56,56.67,300700.0,46.9749,47.033,46.9251,47.0164,300700.0
2015-05-11 11:00:00,56.67,56.71,56.6,56.68,337600.0,47.0164,47.0496,46.9583,47.0247,337600.0
2015-05-11 11:30:00,56.68,56.74,56.66,56.71,189000.0,47.0247,47.0745,47.0081,47.0496,189000.0
2015-05-11 12:00:00,56.71,56.72,56.57,56.63,451700.0,47.0496,47.0579,46.9334,46.9832,451700.0
2015-05-11 12:30:00,56.63,56.66,56.59,56.62,229300.0,46.9832,47.0081,46.95,46.9749,229300.0
2015-05-11 13:00:00,56.63,56.71,56.62,56.69,191200.0,46.9832,47.0496,46.9749,47.033,191200.0
2015-05-11 13:30:00,56.69,56.71,56.63,56.63,310000.0,47.033,47.0496,46.9832,46.9832,310000.0
2015-05-11 14:00:00,56.64,56.66,56.56,56.62,212400.0,46.9915,47.0081,46.9251,46.9749,212400.0
2015-05-11 14:30:00,56.62,56.64,56.54,56.55,223100.0,46.9749,46.9915,46.9085,46.9168,223100.0
2015-05-11 15:00:00,56.54,56.67,56.5,56.62,273900.0,46.9085,47.0164,46.8753,46.9749,273900.0
2015-05-11 15:30:00,56.63,56.64,56.52,56.52,933400.0,46.9832,46.9915,46.8919,46.8919,933400.0
2015-05-12 09:30:00,56.36,56.41,56.11,56.21,981200.0,46.7592,46.8007,46.5518,46.6347,981200.0
2015-05-12 10:00:00,56.21,56.25,56.1,56.15,609300.0,46.6347,46.6679,46.5435,46.585,609300.0
2015-05-12 10:30:00,56.14,56.53,56.14,56.41,1244000.0,46.5767,46.9002,46.5767,46.8007,1244000.0
2015-05-12 11:00:00,56.41,56.53,56.38,56.44,870600.0,46.8007,46.9002,46.7758,46.8256,870600.0
2015-05-12 11:30:00,56.44,56.51,56.42,56.43,318600.0,46.8256,46.8836,46.809,46.8173,318600.0
2015-05-12 12:00:00,56.44,56.46,56.31,56.36,353600.0,46.8256,46.8422,46.7177,46.7592,353600.0
2015-05-12 12:30:00,56.36,56.5,56.34,56.46,175000.0,46.7592,46.8753,46.7426,46.8422,175000.0
2015-05-12 13:00:00,56.46,56.54,56.43,56.51,543200.0,46.8422,46.9085,46.8173,46.8836,543200.0
2015-05-12 13:30:00,56.5,56.52,56.43,56.48,269700.0,46.8753,46.8919,46.8173,46.8587,269700.0
2015-05-12 14:00:00,56.48,56.58,56.45,56.57,127300.0,46.8587,46.9417,46.8339,46.9334,127300.0
2015-05-12 14:30:00,56.57,56.66,56.5,56.54,497800.0,46.9334,47.0081,46.8753,46.9085,497800.0
2015-05-12 15:00:00,56.54,56.6,56.52,56.55,356400.0,46.9085,46.9583,46.8919,46.9168,356400.0
2015-05-12 15:30:00,56.54,56.58,56.47,56.49,770700.0,46.9085,46.9417,46.8504,46.867,770700.0
2015-05-13 09:30:00,56.68,56.97,56.68,56.82,1505900.0,47.0247,47.2653,47.0247,47.1408,1505900.0
2015-05-13 10:00:00,56.83,56.84,56.71,56.71,564300.0,47.1491,47.1574,47.0496,47.0496,564300.0
2015-05-13 10:30:00,56.72,56.74,56.56,56.57,575500.0,47.0579,47.0745,46.9251,46.9334,575500.0
2015-05-13 11:00:00,56.56,56.64,56.52,56.57,399900.0,46.9251,46.9915,46.8919,46.9334,399900.0
2015-05-13 11:30:00,56.57,56.69,56.54,56.64,517600.0,46.9334,47.033,46.9085,46.9915,517600.0
2015-05-13 12:00:00,56.64,56.7,56.58,56.6,200500.0,46.9915,47.0413,46.9417,46.9583,200500.0
2015-05-13 12:30:00,56.6,56.68,56.57,56.67,362500.0,46.9583,47.0247,46.9334,47.0164,362500.0
2015-05-13 13:00:00,56.68,56.75,56.67,56.72,676900.0,47.0247,47.0827,47.0164,47.0579,676900.0
2015-05-13 13:30:00,56.72,56.74,56.64,56.68,208300.0,47.0579,47.0745,46.9915,47.0247,208300.0
2015-05-13 14:00:00,56.69,56.69,56.59,56.6,225600.0,47.033,47.033,46.95,46.9583,225600.0
2015-05-13 14:30:00,56.6,56.63,56.53,56.55,496400.0,46.9583,46.9832,46.9002,46.9168,496400.0
2015-05-13 15:00:00,56.56,56.64,56.53,56.56,343000.0,46.9251,46.9915,46.9002,46.9251,343000.0
2015-05-13 15:30:00,56.55,56.63,56.51,56.6,1209200.0,46.9168,46.9832,46.8836,46.9583,1209200.0
2015-05-14 09:30:00,56.84,56.93,56.79,56.88,1258300.0,47.1574,47.2321,47.1159,47.1906,1258300.0
2015-05-14 10:00:00,56.89,57.05,56.84,57.0,756400.0,47.1989,47.3316,47.1574,47.2902,756400.0
2015-05-14 10:30:00,56.99,57.01,56.91,56.92,428300.0,47.2819,47.2985,47.2155,47.2238,428300.0
2015-05-14 11:00:00,56.93,56.95,56.88,56.94,316300.0,47.2321,47.2487,47.1906,47.2404,316300.0
2015-05-14 11:30:00,56.95,57.01,56.92,57.0,306600.0,47.2487,47.2985,47.2238,47.2902,306600.0
2015-05-14 12:00:00,57.0,57.15,56.98,57.1,301000.0,47.2902,47.4146,47.2736,47.3731,301000.0
2015-05-14 12:30:00,57.1,57.12,57.03,57.1,307200.0,47.3731,47.3897,47.3151,47.3731,307200.0
2015-05-14 13:00:00,57.1,57.19,57.09,57.19,131400.0,47.3731,47.4478,47.3648,47.4478,131400.0
2015-05-14 13:30:00,57.19,57.22,57.14,57.14,261700.0,47.4478,47.4727,47.4063,47.4063,261700.0
2015-05-14 14:00:00,57.15,57.16,57.1,57.11,352100.0,47.4146,47.4229,47.3731,47.3814,352100.0
2015-05-14 14:30:00,57.11,57.15,57.08,57.15,285800.0,47.3814,47.4146,47.3565,47.4146,285800.0
2015-05-14 15:00:00,57.15,57.18,57.12,57.16,371300.0,47.4146,47.4395,47.3897,47.4229,371300.0
2015-05-14 15:30:00,57.15,57.16,57.1,57.13,1379800.0,47.4146,47.4229,47.3731,47.398,1379800.0
2015-05-15 09:30:00,57.19,57.27,57.03,57.05,801300.0,47.4478,47.5142,47.3151,47.3316,801300.0
2015-05-15 10:00:00,57.04,57.05,56.94,56.99,495600.0,47.3233,47.3316,47.2404,47.2819,495600.0
2015-05-15 10:30:00,56.98,57.06,56.94,57.02,722800.0,47.2736,47.3399,47.2404,47.3068,722800.0
2015-05-15 11:00:00,57.01,57.05,56.98,57.0,802700.0,47.2985,47.3316,47.2736,47.2902,802700.0
2015-05-15 11:30:00,57.0,57.04,56.97,57.0,200100.0,47.2902,47.3233,47.2653,47.2902,200100.0
2015-05-15 12:00:00,57.0,57.02,56.96,57.0,134000.0,47.2902,47.3068,47.257,47.2902,134000.0
2015-05-15 12:30:00,57.01,57.04,56.99,57.0,177900.0,47.2985,47.3233,47.2819,47.2902,177900.0
2015-05-15 13:00:00,57.01,57.03,56.99,57.02,639400.0,47.2985,47.3151,47.2819,47.3068,639400.0
2015-05-15 13:30:00,57.01,57.04,56.99,57.0,156100.0,47.2985,47.3233,47.2819,47.2902,156100.0
2015-05-15 14:00:00,57.0,57.03,56.96,57.01,264800.0,47.2902,47.3151,47.257,47.2985,264800.0
2015-05-15 14:30:00,57.01,57.07,57.01,57.06,225500.0,47.2985,47.3482,47.2985,47.3399,225500.0
2015-05-15 15:00:00,57.06,57.08,57.04,57.06,278600.0,47.3399,47.3565,47.3233,47.3399,278600.0
2015-05-15 15:30:00,57.06,57.12,57.05,57.11,1044200.0,47.3399,47.3897,47.3316,47.3814,1044200.0
2015-05-18 09:30:00,57.26,57.26,56.98,57.08,935900.0,47.5059,47.5059,47.2736,47.3565,935900.0
2015-05-18 10:00:00,57.07,57.1,57.01,57.06,394200.0,47.3482,47.3731,47.2985,47.3399,394200.0
2015-05-18 10:30:00,57.06,57.11,57.01,57.04,235100.0,47.3399,47.3814,47.2985,47.3233,235100.0
2015-05-18 11:00:00,57.04,57.14,57.02,57.13,231200.0,47.3233,47.4063,47.3068,47.398,231200.0
2015-05-18 11:30:00,57.12,57.19,57.12,57.16,599600.0,47.3897,47.4478,47.3897,47.4229,599600.0
2015-05-18 12:00:00,57.15,57.19,57.14,57.16,140200.0,47.4146,47.4478,47.4063,47.4229,140200.0
2015-05-18 12:30:00,57.16,57.17,57.14,57.16,131900.0,47.4229,47.4312,47.4063,47.4229,131900.0
2015-05-18 13:00:00,57.15,57.17,57.13,57.15,220100.0,47.4146,47.4312,47.398,47.4146,220100.0
2015-05-18 13:30:00,57.15,57.25,57.14,57.24,382500.0,47.4146,47.4976,47.4063,47.4893,382500.0
2015-05-18 14:00:00,57.23,57.28,57.22,57.23,217900.0,47.481,47.5225,47.4727,47.481,217900.0
2015-05-18 14:30:00,57.23,57.26,57.22,57.25,223400.0,47.481,47.5059,47.4727,47.4976,223400.0
2015-05-18 15:00:00,57.25,57.28,57.23,57.26,300900.0,47.4976,47.5225,47.481,47.5059,300900.0
2015-05-18 15:30:00,57.26,57.29,57.21,57.21,1509700.0,47.5059,47.5308,47.4644,47.4644,1509700.0
2015-05-19 09:30:00,57.01,57.29,57.01,57.1,799400.0,47.2985,47.5308,47.2985,47.3731,799400.0
2015-05-19 10:00:00,57.1,57.18,57.07,57.17,377300.0,47.3731,47.4395,47.3482,47.4312,377300.0
2015-05-19 10:30:00,57.18,57.22,57.1,57.12,215700.0,47.4395,47.4727,47.3731,47.3897,215700.0
2015-05-19 11:00:00,57.12,57.17,57.08,57.16,251300.0,47.3897,47.4312,47.3565,47.4229,251300.0
2015-05-19 11:30:00,57.15,57.17,57.09,57.13,203800.0,47.4146,47.4312,47.3648,47.398,203800.0
2015-05-19 12:00:00,57.13,57.16,57.09,57.1,128700.0,47.398,47.4229,47.3648,47.3731,128700.0
2015-05-19 12:30:00,57.1,57.17,57.09,57.15,358000.0,47.3731,47.4312,47.3648,47.4146,358000.0
2015-05-19 13:00:00,57.16,57.19,57.14,57.17,100900.0,47.4229,47.4478,47.4063,47.4312,100900.0
2015-05-19 13:30:00,57.17,57.24,57.17,57.2,213600.0,47.4312,47.4893,47.4312,47.4561,213600.0
2015-05-19 14:00:00,57.2,57.2,57.15,57.15,321800.0,47.4561,47.4561,47.4146,47.4146,321800.0
2015-05-19 14:30:00,57.15,57.15,57.05,57.1,238400.0,47.4146,47.4146,47.3316,47.3731,238400.0
2015-05-19 15:00:00,57.11,57.11,56.98,57.04,576500.0,47.3814,47.3814,47.2736,47.3233,576500.0
2015-05-19 15:30:00,57.04,57.1,57.02,57.07,1278600.0,47.3233,47.3731,47.3068,47.3482,1278600.0
2015-05-20 09:30:00,57.1,57.13,56.83,56.84,693400.0,47.3731,47.398,47.1491,47.1574,693400.0
2015-05-20 10:00:00,56.84,56.99,56.82,56.89,500900.0,47.1574,47.2819,47.1408,47.1989,500900.0
2015-05-20 10:30:00,56.9,56.95,56.86,56.87,295000.0,47.2072,47.2487,47.174,47.1823,295000.0
2015-05-20 11:00:00,56.87,56.87,56.8,56.81,633400.0,47.1823,47.1823,47.1242,47.1325,633400.0
2015-05-20 11:30:00,56.82,56.83,56.76,56.79,235100.0,47.1408,47.1491,47.091,47.1159,235100.0
2015-05-20 12:00:00,56.8,56.93,56.78,56.87,208200.0,47.1242,47.2321,47.1076,47.1823,208200.0
2015-05-20 12:30:00,56.88,56.91,56.85,56.85,254100.0,47.1906,47.2155,47.1657,47.1657,254100.0
2015-05-20 13:00:00,56.86,56.87,56.8,56.83,117400.0,47.174,47.1823,47.1242,47.1491,117400.0
2015-05-20 13:30:00,56.83,56.84,56.76,56.81,363100.0,47.1491,47.1574,47.091,47.1325,363100.0
2015-05-20 14:00:00,56.82,57.03,56.82,57.01,396500.0,47.1408,47.3151,47.1408,47.2985,396500.0
2015-05-20 14:30:00,57.02,57.03,56.91,56.98,226200.0,47.3068,47.3151,47.2155,47.2736,226200.0
2015-05-20 15:00:00,56.98,56.99,56.82,56.9,533500.0,47.2736,47.2819,47.1408,47.2072,533500.0
2015-05-20 15:30:00,56.9,56.92,56.85,56.85,1217500.0,47.2072,47.2238,47.1657,47.1657,1217500.0
2015-05-21 09:30:00,56.78,57.06,56.78,56.96,856800.0,47.1076,47.3399,47.1076,47.257,856800.0
2015-05-21 10:00:00,56.95,57.13,56.93,57.1,715900.0,47.2487,47.398,47.2321,47.3731,715900.0
2015-05-21 10:30:00,57.1,57.19,57.1,57.14,357200.0,47.3731,47.4478,47.3731,47.4063,357200.0
2015-05-21 11:00:00,57.15,57.24,57.14,57.22,312300.0,47.4146,47.4893,47.4063,47.4727,312300.0
2015-05-21 11:30:00,57.22,57.24,57.18,57.23,385600.0,47.4727,47.4893,47.4395,47.481,385600.0
2015-05-21 12:00:00,57.23,57.28,57.2,57.26,231900.0,47.481,47.5225,47.4561,47.5059,231900.0
2015-05-21 12:30:00,57.27,57.27,57.19,57.23,236300.0,47.5142,47.5142,47.4478,47.481,236300.0
2015-05-21 13:00:00,57.22,57.24,57.18,57.19,130200.0,47.4727,47.4893,47.4395,47.4478,130200.0
2015-05-21 13:30:00,57.19,57.21,57.12,57.13,293200.0,47.4478,47.4644,47.3897,47.398,293200.0
2015-05-21 14:00:00,57.13,57.21,57.11,57.21,181700.0,47.398,47.4644,47.3814,47.4644,181700.0
2015-05-21 14:30:00,57.21,57.23,57.18,57.23,180200.0,47.4644,47.481,47.4395,47.481,180200.0
2015-05-21 15:00:00,57.23,57.24,57.14,57.17,237200.0,47.481,47.4893,47.4063,47.4312,237200.0
2015-05-21 15:30:00,57.17,57.26,57.12,57.16,1070800.0,47.4312,47.5059,47.3897,47.4229,1070800.0
2015-05-22 09:30:00,57.13,57.19,57.05,57.07,1514200.0,47.398,47.4478,47.3316,47.3482,1514200.0
2015-05-22 10:00:00,57.07,57.09,56.93,56.95,425800.0,47.3482,47.3648,47.2321,47.2487,425800.0
2015-05-22 10:30:00,56.94,56.97,56.91,56.96,181300.0,47.2404,47.2653,47.2155,47.257,181300.0
2015-05-22 11:00:00,56.96,56.98,56.88,56.95,287200.0,47.257,47.2736,47.1906,47.2487,287200.0
2015-05-22 11:30:00,56.94,56.97,56.88,56.97,267500.0,47.2404,47.2653,47.1906,47.2653,267500.0
2015-05-22 12:00:00,56.97,56.98,56.93,56.97,216400.0,47.2653,47.2736,47.2321,47.2653,216400.0
2015-05-22 12:30:00,56.97,57.02,56.96,56.99,169100.0,47.2653,47.3068,47.257,47.2819,169100.0
2015-05-22 13:00:00,56.99,57.07,56.95,57.0,283200.0,47.2819,47.3482,47.2487,47.2902,283200.0
2015-05-22 13:30:00,57.01,57.03,56.99,57.0,140800.0,47.2985,47.3151,47.2819,47.2902,140800.0
2015-05-22 14:00:00,57.01,57.05,56.97,57.04,210200.0,47.2985,47.3316,47.2653,47.3233,210200.0
2015-05-22 14:30:00,57.04,57.05,56.99,57.01,123300.0,47.3233,47.3316,47.2819,47.2985,123300.0
2015-05-22 15:00:00,57.0,57.05,56.99,57.01,569600.0,47.2902,47.3316,47.2819,47.2985,569600.0
2015-05-22 15:30:00,57.01,57.03,56.9,56.9,1235700.0,47.2985,47.3151,47.2072,47.2072,1235700.0
2015-05-26 09:30:00,56.81,56.82,56.47,56.48,1065700.0,47.1325,47.1408,46.8504,46.8587,1065700.0
2015-05-26 10:00:00,56.48,56.5,56.32,56.36,886900.0,46.8587,46.8753,46.726,46.7592,886900.0
2015-05-26 10:30:00,56.36,56.38,56.28,56.3,309000.0,46.7592,46.7758,46.6928,46.7094,309000.0
2015-05-26 11:00:00,56.3,56.35,56.24,56.33,462400.0,46.7094,46.7509,46.6596,46.7343,462400.0
2015-05-26 11:30:00,56.32,56.38,56.26,56.27,233100.0,46.726,46.7758,46.6762,46.6845,233100.0
2015-05-26 12:00:00,56.28,56.35,56.26,56.33,178700.0,46.6928,46.7509,46.6762,46.7343,178700.0
2015-05-26 12:30:00,56.34,56.35,56.25,56.26,204900.0,46.7426,46.7509,46.6679,46.6762,204900.0
2015-05-26 13:00:00,56.26,56.32,56.19,56.31,351500.0,46.6762,46.726,46.6181,46.7177,351500.0
2015-05-26 13:30:00,56.3,56.31,56.18,56.2,341400.0,46.7094,46.7177,46.6098,46.6264,341400.0
2015-05-26 14:00:00,56.2,56.26,56.19,56.2,463900.0,46.6264,46.6762,46.6181,46.6264,463900.0
2015-05-26 14:30:00,56.2,56.23,56.14,56.16,304900.0,46.6264,46.6513,46.5767,46.5933,304900.0
2015-05-26 15:00:00,56.16,56.27,56.15,56.24,418300.0,46.5933,46.6845,46.585,46.6596,418300.0
2015-05-26 15:30:00,56.24,56.32,56.23,56.28,1389400.0,46.6596,46.726,46.6513,46.6928,1389400.0
2015-05-27 09:30:00,56.47,56.58,56.29,56.5,1057200.0,46.8504,46.9417,46.7011,46.8753,1057200.0
2015-05-27 10:00:00,56.5,56.52,56.38,56.41,619800.0,46.8753,46.8919,46.7758,46.8007,619800.0
2015-05-27 10:30:00,56.41,56.49,56.41,56.48,205800.0,46.8007,46.867,46.8007,46.8587,205800.0
2015-05-27 11:00:00,56.48,56.52,56.41,56.47,346800.0,46.8587,46.8919,46.8007,46.8504,346800.0
2015-05-27 11:30:00,56.48,56.55,56.44,56.51,201500.0,46.8587,46.9168,46.8256,46.8836,201500.0
2015-05-27 12:00:00,56.5,56.55,56.5,56.52,300900.0,46.8753,46.9168,46.8753,46.8919,300900.0
2015-05-27 12:30:00,56.51,56.52,56.48,56.49,144500.0,46.8836,46.8919,46.8587,46.867,144500.0
2015-05-27 13:00:00,56.49,56.6,56.49,56.58,221200.0,46.867,46.9583,46.867,46.9417,221200.0
2015-05-27 13:30:00,56.59,56.61,56.57,56.6,135400.0,46.95,46.9666,46.9334,46.9583,135400.0
2015-05-27 14:00:00,56.6,56.66,56.58,56.62,274800.0,46.9583,47.0081,46.9417,46.9749,274800.0
2015-05-27 14:30:00,56.61,56.63,56.58,56.63,225300.0,46.9666,46.9832,46.9417,46.9832,225300.0
2015-05-27 15:00:00,56.63,56.68,56.6,56.61,355800.0,46.9832,47.0247,46.9583,46.9666,355800.0
2015-05-27 15:30:00,56.62,56.71,56.6,56.63,995000.0,46.9749,47.0496,46.9583,46.9832,995000.0
2015-05-28 09:30:00,56.5,56.54,56.23,56.23,940200.0,46.8753,46.9085,46.6513,46.6513,940200.0
2015-05-28 10:00:00,56.24,56.32,56.18,56.29,377400.0,46.6596,46.726,46.6098,46.7011,377400.0
2015-05-28 10:30:00,56.28,56.29,56.18,56.25,411700.0,46.6928,46.7011,46.6098,46.6679,411700.0
2015-05-28 11:00:00,56.25,56.34,56.23,56.28,497400.0,46.6679,46.7426,46.6513,46.6928,497400.0
2015-05-28 11:30:00,56.28,56.31,56.16,56.22,313300.0,46.6928,46.7177,46.5933,46.643,313300.0
2015-05-28 12:00:00,56.21,56.3,56.18,56.27,247300.0,46.6347,46.7094,46.6098,46.6845,247300.0
2015-05-28 12:30:00,56.28,56.28,56.18,56.21,259500.0,46.6928,46.6928,46.6098,46.6347,259500.0
2015-05-28 13:00:00,56.19,56.25,56.16,56.2,330800.0,46.6181,46.6679,46.5933,46.6264,330800.0
2015-05-28 13:30:00,56.21,56.29,56.18,56.25,166900.0,46.6347,46.7011,46.6098,46.6679,166900.0
2015-05-28 14:00:00,56.24,56.35,56.22,56.34,211200.0,46.6596,46.7509,46.643,46.7426,211200.0
2015-05-28 14:30:00,56.35,56.37,56.32,56.37,165100.0,46.7509,46.7675,46.726,46.7675,165100.0
2015-05-28 15:00:00,56.35,56.39,56.32,56.33,310300.0,46.7509,46.7841,46.726,46.7343,310300.0
2015-05-28 15:30:00,56.33,56.4,56.32,56.38,1095400.0,46.7343,46.7924,46.726,46.7758,1095400.0
2015-05-29 09:30:00,56.32,56.34,55.97,56.09,1553000.0,46.726,46.7426,46.4356,46.5352,1553000.0
2015-05-29 10:00:00,56.09,56.13,55.98,55.99,460200.0,46.5352,46.5684,46.4439,46.4522,460200.0
2015-05-29 10:30:00,55.98,55.99,55.73,55.79,561100.0,46.4439,46.4522,46.2365,46.2863,561100.0
2015-05-29 11:00:00,55.79,55.83,55.7,55.73,1702900.0,46.2863,46.3195,46.2116,46.2365,1702900.0
2015-05-29 11:30:00,55.73,55.92,55.72,55.88,484900.0,46.2365,46.3941,46.2282,46.361,484900.0
2015-05-29 12:00:00,55.88,55.96,55.86,55.94,302100.0,46.361,46.4273,46.3444,46.4107,302100.0
2015-05-29 12:30:00,55.94,56.0,55.94,55.95,299300.0,46.4107,46.4605,46.4107,46.419,299300.0
2015-05-29 13:00:00,55.96,56.02,55.93,56.0,560300.0,46.4273,46.4771,46.4024,46.4605,560300.0
2015-05-29 13:30:00,56.0,56.02,55.91,55.92,913700.0,46.4605,46.4771,46.3858,46.3941,913700.0
2015-05-29 14:00:00,55.92,55.94,55.84,55.87,303800.0,46.3941,46.4107,46.3278,46.3527,303800.0
2015-05-29 14:30:00,55.86,55.88,55.8,55.87,378000.0,46.3444,46.361,46.2946,46.3527,378000.0
2015-05-29 15:00:00,55.86,55.97,55.84,55.96,819900.0,46.3444,46.4356,46.3278,46.4273,819900.0
2015-05-29 15:30:00,55.95,56.0,55.82,55.83,2732800.0,46.419,46.4605,46.3112,46.3195,2732800.0
2015-06-01 09:30:00,55.99,56.08,55.67,55.79,1100569.0,46.4522,46.5269,46.1867,46.2863,1100569.0
2015-06-01 10:00:00,55.79,55.96,55.69,55.82,1124058.0,46.2863,46.4273,46.2033,46.3112,1124058.0
2015-06-01 10:30:00,55.82,55.83,55.67,55.81,608518.0,46.3112,46.3195,46.1867,46.3029,608518.0
2015-06-01 11:00:00,55.81,55.9,55.7,55.7,267319.0,46.3029,46.3775,46.2116,46.2116,267319.0
2015-06-01 11:30:00,55.7,55.77,55.69,55.73,233076.0,46.2116,46.2697,46.2033,46.2365,233076.0
2015-06-01 12:00:00,55.74,55.98,55.73,55.96,240676.0,46.2448,46.4439,46.2365,46.4273,240676.0
2015-06-01 12:30:00,55.97,56.03,55.92,56.02,196367.0,46.4356,46.4854,46.3941,46.4771,196367.0
2015-06-01 13:00:00,56.03,56.07,56.01,56.07,356328.0,46.4854,46.5186,46.4688,46.5186,356328.0
2015-06-01 13:30:00,56.07,56.11,56.02,56.11,481589.0,46.5186,46.5518,46.4771,46.5518,481589.0
2015-06-01 14:00:00,56.1,56.23,56.1,56.22,357683.0,46.5435,46.6513,46.5435,46.643,357683.0
2015-06-01 14:30:00,56.22,56.25,56.14,56.2,340663.0,46.643,46.6679,46.5767,46.6264,340663.0
2015-06-01 15:00:00,56.2,56.25,56.18,56.2,525600.0,46.6264,46.6679,46.6098,46.6264,525600.0
2015-06-01 15:30:00,56.2,56.21,56.03,56.06,1588429.0,46.6264,46.6347,46.4854,46.5103,1588429.0
2015-06-02 09:30:00,55.87,56.02,55.73,56.0,997746.0,46.3527,46.4771,46.2365,46.4605,997746.0
2015-06-02 10:00:00,56.01,56.15,55.96,56.11,691871.0,46.4688,46.585,46.4273,46.5518,691871.0
2015-06-02 10:30:00,56.1,56.27,56.09,56.18,318684.0,46.5435,46.6845,46.5352,46.6098,318684.0
2015-06-02 11:00:00,56.18,56.24,56.15,56.16,379760.0,46.6098,46.6596,46.585,46.5933,379760.0
2015-06-02 11:30:00,56.16,56.23,56.16,56.22,162907.0,46.5933,46.6513,46.5933,46.643,162907.0
2015-06-02 12:00:00,56.21,56.37,56.21,56.32,236579.0,46.6347,46.7675,46.6347,46.726,236579.0
2015-06-02 12:30:00,56.33,56.4,56.32,56.37,118388.0,46.7343,46.7924,46.726,46.7675,118388.0
2015-06-02 13:00:00,56.37,56.41,56.35,56.36,264615.0,46.7675,46.8007,46.7509,46.7592,264615.0
2015-06-02 13:30:00,56.36,56.4,56.32,56.38,115768.0,46.7592,46.7924,46.726,46.7758,115768.0
2015-06-02 14:00:00,56.38,56.38,56.26,56.29,130883.0,46.7758,46.7758,46.6762,46.7011,130883.0
2015-06-02 14:30:00,56.29,56.3,56.14,56.22,265688.0,46.7011,46.7094,46.5767,46.643,265688.0
2015-06-02 15:00:00,56.22,56.23,56.13,56.17,330539.0,46.643,46.6513,46.5684,46.6016,330539.0
2015-06-02 15:30:00,56.17,56.2,56.11,56.16,874158.0,46.6016,46.6264,46.5518,46.5933,874158.0
2015-06-03 09:30:00,56.31,56.38,56.13,56.37,1026442.0,46.7177,46.7758,46.5684,46.7675,1026442.0
2015-06-03 10:00:00,56.37,56.6,56.27,56.59,1289623.0,46.7675,46.9583,46.6845,46.95,1289623.0
2015-06-03 10:30:00,56.6,56.64,56.55,56.61,330256.0,46.9583,46.9915,46.9168,46.9666,330256.0
2015-06-03 11:00:00,56.6,56.64,56.5,56.5,285685.0,46.9583,46.9915,46.8753,46.8753,285685.0
2015-06-03 11:30:00,56.51,56.56,56.38,56.43,362615.0,46.8836,46.9251,46.7758,46.8173,362615.0
2015-06-03 12:00:00,56.43,56.45,56.32,56.37,261367.0,46.8173,46.8339,46.726,46.7675,261367.0
2015-06-03 12:30:00,56.36,56.43,56.33,56.43,421785.0,46.7592,46.8173,46.7343,46.8173,421785.0
2015-06-03 13:00:00,56.43,56.46,56.41,56.44,309592.0,46.8173,46.8422,46.8007,46.8256,309592.0
2015-06-03 13:30:00,56.44,56.47,56.4,56.44,180816.0,46.8256,46.8504,46.7924,46.8256,180816.0
2015-06-03 14:00:00,56.44,56.53,56.44,56.5,295208.0,46.8256,46.9002,46.8256,46.8753,295208.0
2015-06-03 14:30:00,56.5,56.52,56.47,56.49,227606.0,46.8753,46.8919,46.8504,46.867,227606.0
2015-06-03 15:00:00,56.49,56.51,56.42,56.44,449527.0,46.867,46.8836,46.809,46.8256,449527.0
2015-06-03 15:30:00,56.44,56.5,56.42,56.45,1132371.0,46.8256,46.8753,46.809,46.8339,1132371.0
2015-06-04 09:30:00,56.16,56.26,56.05,56.19,1078965.0,46.5933,46.6762,46.502,46.6181,1078965.0
2015-06-04 10:00:00,56.2,56.33,56.15,56.15,875087.0,46.6264,46.7343,46.585,46.585,875087.0
2015-06-04 10:30:00,56.15,56.17,56.05,56.06,1000085.0,46.585,46.6016,46.502,46.5103,1000085.0
2015-06-04 11:00:00,56.05,56.13,55.96,56.05,340844.0,46.502,46.5684,46.4273,46.502,340844.0
2015-06-04 11:30:00,56.04,56.05,55.93,56.0,385650.0,46.4937,46.502,46.4024,46.4605,385650.0
2015-06-04 12:00:00,56.0,56.05,55.97,55.98,237507.0,46.4605,46.502,46.4356,46.4439,237507.0
2015-06-04 12:30:00,55.98,56.04,55.96,55.98,204908.0,46.4439,46.4937,46.4273,46.4439,204908.0
2015-06-04 13:00:00,55.98,55.98,55.79,55.84,597219.0,46.4439,46.4439,46.2863,46.3278,597219.0
2015-06-04 13:30:00,55.84,55.86,55.76,55.8,445415.0,46.3278,46.3444,46.2614,46.2946,445415.0
2015-06-04 14:00:00,55.79,55.9,55.77,55.83,1364973.0,46.2863,46.3775,46.2697,46.3195,1364973.0
2015-06-04 14:30:00,55.84,55.85,55.78,55.8,461473.0,46.3278,46.3361,46.278,46.2946,461473.0
2015-06-04 15:00:00,55.81,55.87,55.73,55.75,601912.0,46.3029,46.3527,46.2365,46.2531,601912.0
2015-06-04 15:30:00,55.76,55.83,55.73,55.82,2028366.0,46.2614,46.3195,46.2365,46.3112,2028366.0
2015-06-05 09:30:00,55.71,55.79,55.5,55.71,1746421.0,46.2199,46.2863,46.0457,46.2199,1746421.0
2015-06-05 10:00:00,55.71,55.87,55.7,55.81,935720.0,46.2199,46.3527,46.2116,46.3029,935720.0
2015-06-05 10:30:00,55.82,55.91,55.7,55.74,371925.0,46.3112,46.3858,46.2116,46.2448,371925.0
2015-06-05 11:00:00,55.74,55.83,55.72,55.79,499024.0,46.2448,46.3195,46.2282,46.2863,499024.0
2015-06-05 11:30:00,55.8,55.81,55.72,55.79,293522.0,46.2946,46.3029,46.2282,46.2863,293522.0
2015-06-05 12:00:00,55.79,55.82,55.73,55.73,213835.0,46.2863,46.3112,46.2365,46.2365,213835.0
2015-06-05 12:30:00,55.73,55.87,55.7,55.86,348676.0,46.2365,46.3527,46.2116,46.3444,348676.0
2015-06-05 13:00:00,55.86,55.89,55.82,55.88,319611.0,46.3444,46.3692,46.3112,46.361,319611.0
2015-06-05 13:30:00,55.89,55.91,55.8,55.81,317364.0,46.3692,46.3858,46.2946,46.3029,317364.0
2015-06-05 14:00:00,55.8,55.9,55.8,55.85,953579.0,46.2946,46.3775,46.2946,46.3361,953579.0
2015-06-05 14:30:00,55.86,55.93,55.82,55.88,631964.0,46.3444,46.4024,46.3112,46.361,631964.0
2015-06-05 15:00:00,55.87,55.91,55.81,55.83,482349.0,46.3527,46.3858,46.3029,46.3195,482349.0
2015-06-05 15:30:00,55.83,55.89,55.77,55.86,1204149.0,46.3195,46.3692,46.2697,46.3444,1204149.0
2015-06-08 09:30:00,55.77,55.86,55.62,55.65,867554.0,46.2697,46.3444,46.1452,46.1701,867554.0
2015-06-08 10:00:00,55.64,55.68,55.59,55.64,208871.0,46.1618,46.195,46.1204,46.1618,208871.0
2015-06-08 10:30:00,55.64,55.67,55.59,55.61,306869.0,46.1618,46.1867,46.1204,46.1369,306869.0
2015-06-08 11:00:00,55.62,55.68,55.59,55.6,720022.0,46.1452,46.195,46.1204,46.1286,720022.0
2015-06-08 11:30:00,55.59,55.62,55.56,55.57,202074.0,46.1204,46.1452,46.0955,46.1038,202074.0
2015-06-08 12:00:00,55.57,55.62,55.56,55.61,93240.0,46.1038,46.1452,46.0955,46.1369,93240.0
2015-06-08 12:30:00,55.6,55.63,55.56,55.57,116951.0,46.1286,46.1535,46.0955,46.1038,116951.0
2015-06-08 13:00:00,55.57,55.59,55.54,55.55,155816.0,46.1038,46.1204,46.0789,46.0872,155816.0
2015-06-08 13:30:00,55.55,55.59,55.48,55.56,681941.0,46.0872,46.1204,46.0291,46.0955,681941.0
2015-06-08 14:00:00,55.56,55.56,55.51,55.56,286037.0,46.0955,46.0955,46.054,46.0955,286037.0
2015-06-08 14:30:00,55.56,55.67,55.55,55.64,334519.0,46.0955,46.1867,46.0872,46.1618,334519.0
2015-06-08 15:00:00,55.64,55.64,55.51,55.55,303387.0,46.1618,46.1618,46.054,46.0872,303387.0
2015-06-08 15:30:00,55.55,55.57,55.44,55.46,1265713.0,46.0872,46.1038,45.9959,46.0125,1265713.0
2015-06-09 09:30:00,55.39,55.54,55.36,55.37,834071.0,45.9544,46.0789,45.9295,45.9378,834071.0
2015-06-09 10:00:00,55.36,55.51,55.3,55.42,599184.0,45.9295,46.054,45.8798,45.9793,599184.0
2015-06-09 10:30:00,55.42,55.57,55.37,55.57,969732.0,45.9793,46.1038,45.9378,46.1038,969732.0
2015-06-09 11:00:00,55.56,55.62,55.55,55.6,243591.0,46.0955,46.1452,46.0872,46.1286,243591.0
2015-06-09 11:30:00,55.61,55.68,55.6,55.62,174323.0,46.1369,46.195,46.1286,46.1452,174323.0
2015-06-09 12:00:00,55.63,55.64,55.54,55.55,161703.0,46.1535,46.1618,46.0789,46.0872,161703.0
2015-06-09 12:30:00,55.55,55.57,55.53,55.56,239263.0,46.0872,46.1038,46.0706,46.0955,239263.0
2015-06-09 13:00:00,55.56,55.63,55.56,55.57,212939.0,46.0955,46.1535,46.0955,46.1038,212939.0
2015-06-09 13:30:00,55.58,55.58,55.49,55.49,115355.0,46.1121,46.1121,46.0374,46.0374,115355.0
2015-06-09 14:00:00,55.49,55.53,55.45,55.49,136733.0,46.0374,46.0706,46.0042,46.0374,136733.0
2015-06-09 14:30:00,55.5,55.54,55.43,55.46,326884.0,46.0457,46.0789,45.9876,46.0125,326884.0
2015-06-09 15:00:00,55.45,55.48,55.36,55.38,418470.0,46.0042,46.0291,45.9295,45.9461,418470.0
2015-06-09 15:30:00,55.38,55.5,55.35,55.44,979879.0,45.9461,46.0457,45.9212,45.9959,979879.0
2015-06-10 09:30:00,55.64,55.86,55.58,55.8,887053.0,46.1618,46.3444,46.1121,46.2946,887053.0
2015-06-10 10:00:00,55.8,55.91,55.8,55.91,320282.0,46.2946,46.3858,46.2946,46.3858,320282.0
2015-06-10 10:30:00,55.91,55.97,55.87,55.95,392961.0,46.3858,46.4356,46.3527,46.419,392961.0
2015-06-10 11:00:00,55.95,56.14,55.91,56.03,627017.0,46.419,46.5767,46.3858,46.4854,627017.0
2015-06-10 11:30:00,56.04,56.09,56.03,56.07,281488.0,46.4937,46.5352,46.4854,46.5186,281488.0
2015-06-10 12:00:00,56.05,56.1,56.02,56.04,199758.0,46.502,46.5435,46.4771,46.4937,199758.0
2015-06-10 12:30:00,56.04,56.09,56.01,56.03,160729.0,46.4937,46.5352,46.4688,46.4854,160729.0
2015-06-10 13:00:00,56.03,56.06,55.98,56.0,229045.0,46.4854,46.5103,46.4439,46.4605,229045.0
2015-06-10 13:30:00,56.0,56.0,55.96,55.99,220171.0,46.4605,46.4605,46.4273,46.4522,220171.0
2015-06-10 14:00:00,56.0,56.09,56.0,56.06,342964.0,46.4605,46.5352,46.4605,46.5103,342964.0
2015-06-10 14:30:00,56.06,56.08,56.01,56.08,302072.0,46.5103,46.5269,46.4688,46.5269,302072.0
2015-06-10 15:00:00,56.08,56.09,56.01,56.04,484214.0,46.5269,46.5352,46.4688,46.4937,484214.0
2015-06-10 15:30:00,56.04,56.08,55.98,55.98,1516033.0,46.4937,46.5269,46.4439,46.4439,1516033.0
2015-06-11 09:30:00,56.14,56.21,56.05,56.19,472926.0,46.5767,46.6347,46.502,46.6181,472926.0
2015-06-11 10:00:00,56.2,56.29,56.18,56.23,208228.0,46.6264,46.7011,46.6098,46.6513,208228.0
2015-06-11 10:30:00,56.23,56.23,56.06,56.14,461510.0,46.6513,46.6513,46.5103,46.5767,461510.0
2015-06-11 11:00:00,56.13,56.24,56.11,56.21,218123.0,46.5684,46.6596,46.5518,46.6347,218123.0
2015-06-11 11:30:00,56.21,56.27,56.19,56.26,720010.0,46.6347,46.6845,46.6181,46.6762,720010.0
2015-06-11 12:00:00,56.26,56.29,56.24,56.27,386236.0,46.6762,46.7011,46.6596,46.6845,386236.0
2015-06-11 12:30:00,56.27,56.29,56.23,56.24,242041.0,46.6845,46.7011,46.6513,46.6596,242041.0
2015-06-11 13:00:00,56.23,56.26,56.21,56.25,293954.0,46.6513,46.6762,46.6347,46.6679,293954.0
2015-06-11 13:30:00,56.25,56.3,56.23,56.29,261359.0,46.6679,46.7094,46.6513,46.7011,261359.0
2015-06-11 14:00:00,56.29,56.3,56.26,56.27,187403.0,46.7011,46.7094,46.6762,46.6845,187403.0
2015-06-11 14:30:00,56.26,56.31,56.25,56.27,122518.0,46.6762,46.7177,46.6679,46.6845,122518.0
2015-06-11 15:00:00,56.27,56.34,56.26,56.32,457413.0,46.6845,46.7426,46.6762,46.726,457413.0
2015-06-11 15:30:00,56.32,56.34,56.21,56.3,963489.0,46.726,46.7426,46.6347,46.7094,963489.0
2015-06-12 09:30:00,56.01,56.15,55.97,56.1,1002342.0,46.4688,46.585,46.4356,46.5435,1002342.0
2015-06-12 10:00:00,56.11,56.17,55.96,56.01,673466.0,46.5518,46.6016,46.4273,46.4688,673466.0
2015-06-12 10:30:00,56.01,56.01,55.83,55.84,555712.0,46.4688,46.4688,46.3195,46.3278,555712.0
2015-06-12 11:00:00,55.85,56.12,55.83,56.08,409894.0,46.3361,46.5601,46.3195,46.5269,409894.0
2015-06-12 11:30:00,56.08,56.1,55.93,55.98,220277.0,46.5269,46.5435,46.4024,46.4439,220277.0
2015-06-12 12:00:00,55.98,55.99,55.93,55.97,165640.0,46.4439,46.4522,46.4024,46.4356,165640.0
2015-06-12 12:30:00,55.96,55.98,55.91,55.92,125632.0,46.4273,46.4439,46.3858,46.3941,125632.0
2015-06-12 13:00:00,55.92,56.04,55.91,56.04,1068416.0,46.3941,46.4937,46.3858,46.4937,1068416.0
2015-06-12 13:30:00,56.04,56.08,55.97,56.0,243158.0,46.4937,46.5269,46.4356,46.4605,243158.0
2015-06-12 14:00:00,56.01,56.01,55.94,55.96,185934.0,46.4688,46.4688,46.4107,46.4273,185934.0
2015-06-12 14:30:00,55.97,55.97,55.86,55.88,254123.0,46.4356,46.4356,46.3444,46.361,254123.0
2015-06-12 15:00:00,55.89,55.98,55.87,55.97,332285.0,46.3692,46.4439,46.3527,46.4356,332285.0
2015-06-12 15:30:00,55.96,56.01,55.94,55.97,1227808.0,46.4273,46.4688,46.4107,46.4356,1227808.0
2015-06-15 09:30:00,55.56,55.6,55.25,55.38,1619598.0,46.0955,46.1286,45.8383,45.9461,1619598.0
2015-06-15 10:00:00,55.37,55.47,55.35,55.43,704784.0,45.9378,46.0208,45.9212,45.9876,704784.0
2015-06-15 10:30:00,55.43,55.5,55.39,55.5,544050.0,45.9876,46.0457,45.9544,46.0457,544050.0
2015-06-15 11:00:00,55.51,55.73,55.5,55.51,581802.0,46.054,46.2365,46.0457,46.054,581802.0
2015-06-15 11:30:00,55.51,55.68,55.51,55.59,378109.0,46.054,46.195,46.054,46.1204,378109.0
2015-06-15 12:00:00,55.59,55.63,55.53,55.54,273294.0,46.1204,46.1535,46.0706,46.0789,273294.0
2015-06-15 12:30:00,55.54,55.61,55.52,55.58,179369.0,46.0789,46.1369,46.0623,46.1121,179369.0
2015-06-15 13:00:00,55.58,55.59,55.5,55.52,442045.0,46.1121,46.1204,46.0457,46.0623,442045.0
2015-06-15 13:30:00,55.51,55.61,55.43,55.48,832557.0,46.054,46.1369,45.9876,46.0291,832557.0
2015-06-15 14:00:00,55.48,55.55,55.46,55.52,264459.0,46.0291,46.0872,46.0125,46.0623,264459.0
2015-06-15 14:30:00,55.52,55.53,55.41,55.43,206847.0,46.0623,46.0706,45.971,45.9876,206847.0
2015-06-15 15:00:00,55.43,55.48,55.41,55.48,516642.0,45.9876,46.0291,45.971,46.0291,516642.0
2015-06-15 15:30:00,55.48,55.6,55.47,55.52,1486711.0,46.0291,46.1286,46.0208,46.0623,1486711.0
2015-06-16 09:30:00,55.44,55.65,55.41,55.48,885860.0,45.9959,46.1701,45.971,46.0291,885860.0
2015-06-16 10:00:00,55.47,55.54,55.34,55.38,838986.0,46.0208,46.0789,45.9129,45.9461,838986.0
2015-06-16 10:30:00,55.38,55.43,55.33,55.37,896337.0,45.9461,45.9876,45.9046,45.9378,896337.0
2015-06-16 11:00:00,55.37,55.55,55.37,55.48,537445.0,45.9378,46.0872,45.9378,46.0291,537445.0
2015-06-16 11:30:00,55.48,55.5,55.43,55.45,613864.0,46.0291,46.0457,45.9876,46.0042,613864.0
2015-06-16 12:00:00,55.46,55.47,55.43,55.46,368830.0,46.0125,46.0208,45.9876,46.0125,368830.0
2015-06-16 12:30:00,55.46,55.52,55.46,55.49,182063.0,46.0125,46.0623,46.0125,46.0374,182063.0
2015-06-16 13:00:00,55.5,55.53,55.46,55.53,284186.0,46.0457,46.0706,46.0125,46.0706,284186.0
2015-06-16 13:30:00,55.52,55.55,55.5,55.5,500143.0,46.0623,46.0872,46.0457,46.0457,500143.0
2015-06-16 14:00:00,55.51,55.58,55.5,55.56,359517.0,46.054,46.1121,46.0457,46.0955,359517.0
2015-06-16 14:30:00,55.55,55.56,55.51,55.56,276670.0,46.0872,46.0955,46.054,46.0955,276670.0
2015-06-16 15:00:00,55.55,55.58,55.53,55.55,349695.0,46.0872,46.1121,46.0706,46.0872,349695.0
2015-06-16 15:30:00,55.55,55.58,55.52,55.57,1218126.0,46.0872,46.1121,46.0623,46.1038,1218126.0
2015-06-17 09:30:00,55.59,55.71,55.56,55.62,633597.0,46.1204,46.2199,46.0955,46.1452,633597.0
2015-06-17 10:00:00,55.63,55.67,55.57,55.61,271514.0,46.1535,46.1867,46.1038,46.1369,271514.0
2015-06-17 10:30:00,55.6,55.66,55.58,55.62,426333.0,46.1286,46.1784,46.1121,46.1452,426333.0
2015-06-17 11:00:00,55.61,55.63,55.51,55.53,831568.0,46.1369,46.1535,46.054,46.0706,831568.0
2015-06-17 11:30:00,55.52,55.56,55.49,55.54,257016.0,46.0623,46.0955,46.0374,46.0789,257016.0
2015-06-17 12:00:00,55.55,55.55,55.41,55.46,593261.0,46.0872,46.0872,45.971,46.0125,593261.0
2015-06-17 12:30:00,55.46,55.48,55.32,55.35,727273.0,46.0125,46.0291,45.8963,45.9212,727273.0
2015-06-17 13:00:00,55.35,55.37,55.32,55.34,274039.0,45.9212,45.9378,45.8963,45.9129,274039.0
2015-06-17 13:30:00,55.34,55.46,55.33,55.42,414793.0,45.9129,46.0125,45.9046,45.9793,414793.0
2015-06-17 14:00:00,55.39,55.7,55.26,55.49,1682273.0,45.9544,46.2116,45.8466,46.0374,1682273.0
2015-06-17 14:30:00,55.48,55.83,55.47,55.77,836225.0,46.0291,46.3195,46.0208,46.2697,836225.0
2015-06-17 15:00:00,55.77,55.81,55.67,55.78,531279.0,46.2697,46.3029,46.1867,46.278,531279.0
2015-06-17 15:30:00,55.78,55.82,55.66,55.68,2131841.0,46.278,46.3112,46.1784,46.195,2131841.0
2015-06-18 09:30:00,55.58,56.11,55.57,56.05,930193.0,46.1121,46.5518,46.1038,46.502,930193.0
2015-06-18 10:00:00,56.06,56.17,56.03,56.14,1053889.0,46.5103,46.6016,46.4854,46.5767,1053889.0
2015-06-18 10:30:00,56.14,56.24,56.11,56.22,808194.0,46.5767,46.6596,46.5518,46.643,808194.0
2015-06-18 11:00:00,56.23,56.35,56.23,56.33,745042.0,46.6513,46.7509,46.6513,46.7343,745042.0
2015-06-18 11:30:00,56.33,56.36,56.29,56.3,317915.0,46.7343,46.7592,46.7011,46.7094,317915.0
2015-06-18 12:00:00,56.31,56.39,56.26,56.35,288090.0,46.7177,46.7841,46.6762,46.7509,288090.0
2015-06-18 12:30:00,56.35,56.47,56.35,56.35,679107.0,46.7509,46.8504,46.7509,46.7509,679107.0
2015-06-18 13:00:00,56.35,56.39,56.25,56.29,300705.0,46.7509,46.7841,46.6679,46.7011,300705.0
2015-06-18 13:30:00,56.29,56.31,56.27,56.29,200543.0,46.7011,46.7177,46.6845,46.7011,200543.0
2015-06-18 14:00:00,56.28,56.34,56.27,56.3,393063.0,46.6928,46.7426,46.6845,46.7094,393063.0
2015-06-18 14:30:00,56.29,56.36,56.28,56.33,296413.0,46.7011,46.7592,46.6928,46.7343,296413.0
2015-06-18 15:00:00,56.34,56.37,56.3,56.37,430968.0,46.7426,46.7675,46.7094,46.7675,430968.0
2015-06-18 15:30:00,56.37,56.39,56.27,56.28,1320680.0,46.7675,46.7841,46.6845,46.6928,1320680.0
2015-06-19 09:30:00,55.88,55.95,55.84,55.94,741646.0,46.5921,46.6504,46.5587,46.6421,741646.0
2015-06-19 10:00:00,55.93,56.08,55.93,56.07,254654.0,46.6337,46.7588,46.6337,46.7505,254654.0
2015-06-19 10:30:00,56.07,56.09,55.99,56.04,301144.0,46.7505,46.7672,46.6838,46.7255,301144.0
2015-06-19 11:00:00,56.04,56.04,55.97,55.97,188396.0,46.7255,46.7255,46.6671,46.6671,188396.0
2015-06-19 11:30:00,55.98,56.01,55.92,55.94,441167.0,46.6754,46.7005,46.6254,46.6421,441167.0
2015-06-19 12:00:00,55.94,55.99,55.92,55.96,242103.0,46.6421,46.6838,46.6254,46.6588,242103.0
2015-06-19 12:30:00,55.96,56.01,55.94,55.96,174886.0,46.6588,46.7005,46.6421,46.6588,174886.0
2015-06-19 13:00:00,55.95,55.99,55.94,55.98,413494.0,46.6504,46.6838,46.6421,46.6754,413494.0
2015-06-19 13:30:00,55.98,56.01,55.95,55.96,210915.0,46.6754,46.7005,46.6504,46.6588,210915.0
2015-06-19 14:00:00,55.95,55.96,55.82,55.85,478492.0,46.6504,46.6588,46.542,46.567,478492.0
2015-06-19 14:30:00,55.84,55.86,55.8,55.82,260926.0,46.5587,46.5754,46.5254,46.542,260926.0
2015-06-19 15:00:00,55.83,55.83,55.78,55.8,535266.0,46.5504,46.5504,46.5087,46.5254,535266.0
2015-06-19 15:30:00,55.8,55.89,55.74,55.74,3047178.0,46.5254,46.6004,46.4753,46.4753,3047178.0
2015-06-22 09:30:00,56.03,56.15,56.01,56.12,754714.0,46.7171,46.8172,46.7005,46.7922,754714.0
2015-06-22 10:00:00,56.12,56.17,56.06,56.07,376339.0,46.7922,46.8339,46.7421,46.7505,376339.0
2015-06-22 10:30:00,56.07,56.18,56.07,56.14,228501.0,46.7505,46.8422,46.7505,46.8088,228501.0
2015-06-22 11:00:00,56.14,56.2,56.11,56.18,195967.0,46.8088,46.8589,46.7838,46.8422,195967.0
2015-06-22 11:30:00,56.18,56.19,56.06,56.07,416926.0,46.8422,46.8505,46.7421,46.7505,416926.0
2015-06-22 12:00:00,56.08,56.08,55.94,55.96,426871.0,46.7588,46.7588,46.6421,46.6588,426871.0
2015-06-22 12:30:00,55.96,56.05,55.96,56.03,380666.0,46.6588,46.7338,46.6588,46.7171,380666.0
2015-06-22 13:00:00,56.03,56.04,55.95,55.95,68044.0,46.7171,46.7255,46.6504,46.6504,68044.0
2015-06-22 13:30:00,55.96,56.04,55.94,56.04,204743.0,46.6588,46.7255,46.6421,46.7255,204743.0
2015-06-22 14:00:00,56.04,56.06,56.02,56.03,105640.0,46.7255,46.7421,46.7088,46.7171,105640.0
2015-06-22 14:30:00,56.04,56.1,56.01,56.08,441385.0,46.7255,46.7755,46.7005,46.7588,441385.0
2015-06-22 15:00:00,56.08,56.09,56.05,56.06,177623.0,46.7588,46.7672,46.7338,46.7421,177623.0
2015-06-22 15:30:00,56.06,56.08,56.01,56.05,749190.0,46.7421,46.7588,46.7005,46.7338,749190.0
2015-06-23 09:30:00,56.14,56.17,56.06,56.09,448688.0,46.8088,46.8339,46.7421,46.7672,448688.0
2015-06-23 10:00:00,56.09,56.15,55.93,55.96,308771.0,46.7672,46.8172,46.6337,46.6588,308771.0
2015-06-23 10:30:00,55.95,56.0,55.91,55.93,193249.0,46.6504,46.6921,46.6171,46.6337,193249.0
2015-06-23 11:00:00,55.93,55.95,55.87,55.88,318520.0,46.6337,46.6504,46.5837,46.5921,318520.0
2015-06-23 11:30:00,55.88,55.95,55.87,55.91,179506.0,46.5921,46.6504,46.5837,46.6171,179506.0
2015-06-23 12:00:00,55.91,55.92,55.84,55.89,227557.0,46.6171,46.6254,46.5587,46.6004,227557.0
2015-06-23 12:30:00,55.89,55.92,55.86,55.87,109690.0,46.6004,46.6254,46.5754,46.5837,109690.0
2015-06-23 13:00:00,55.88,55.9,55.84,55.88,87826.0,46.5921,46.6087,46.5587,46.5921,87826.0
2015-06-23 13:30:00,55.88,55.91,55.87,55.89,128369.0,46.5921,46.6171,46.5837,46.6004,128369.0
2015-06-23 14:00:00,55.89,55.9,55.87,55.88,231008.0,46.6004,46.6087,46.5837,46.5921,231008.0
2015-06-23 14:30:00,55.88,55.95,55.86,55.93,434384.0,46.5921,46.6504,46.5754,46.6337,434384.0
2015-06-23 15:00:00,55.93,55.94,55.89,55.93,209890.0,46.6337,46.6421,46.6004,46.6337,209890.0
2015-06-23 15:30:00,55.92,55.96,55.9,55.93,769855.0,46.6254,46.6588,46.6087,46.6337,769855.0
2015-06-24 09:30:00,55.8,55.89,55.76,55.81,536273.0,46.5254,46.6004,46.492,46.5337,536273.0
2015-06-24 10:00:00,55.81,55.81,55.71,55.8,209585.0,46.5337,46.5337,46.4503,46.5254,209585.0
2015-06-24 10:30:00,55.81,55.83,55.72,55.74,726917.0,46.5337,46.5504,46.4587,46.4753,726917.0
2015-06-24 11:00:00,55.73,55.73,55.65,55.71,132255.0,46.467,46.467,46.4003,46.4503,132255.0
2015-06-24 11:30:00,55.7,55.71,55.64,55.65,149885.0,46.442,46.4503,46.3919,46.4003,149885.0
2015-06-24 12:00:00,55.65,55.65,55.56,55.57,221180.0,46.4003,46.4003,46.3252,46.3336,221180.0
2015-06-24 12:30:00,55.56,55.59,55.5,55.51,164481.0,46.3252,46.3503,46.2752,46.2836,164481.0
2015-06-24 13:00:00,55.51,55.52,55.39,55.41,284718.0,46.2836,46.2919,46.1835,46.2002,284718.0
2015-06-24 13:30:00,55.41,55.45,55.39,55.45,161204.0,46.2002,46.2335,46.1835,46.2335,161204.0
2015-06-24 14:00:00,55.45,55.46,55.4,55.43,176085.0,46.2335,46.2419,46.1918,46.2169,176085.0
2015-06-24 14:30:00,55.42,55.52,55.41,55.49,460052.0,46.2085,46.2919,46.2002,46.2669,460052.0
2015-06-24 15:00:00,55.49,55.52,55.43,55.51,974755.0,46.2669,46.2919,46.2169,46.2836,974755.0
2015-06-24 15:30:00,55.51,55.52,55.4,55.4,1418033.0,46.2836,46.2919,46.1918,46.1918,1418033.0
2015-06-25 09:30:00,55.35,55.57,55.21,55.3,1526546.0,46.1502,46.3336,46.0334,46.1085,1526546.0
2015-06-25 10:00:00,55.3,55.33,55.25,55.28,670298.0,46.1085,46.1335,46.0668,46.0918,670298.0
2015-06-25 10:30:00,55.28,55.29,55.23,55.29,275073.0,46.0918,46.1001,46.0501,46.1001,275073.0
2015-06-25 11:00:00,55.29,55.37,55.29,55.3,422823.0,46.1001,46.1668,46.1001,46.1085,422823.0
2015-06-25 11:30:00,55.3,55.32,55.25,55.29,216921.0,46.1085,46.1251,46.0668,46.1001,216921.0
2015-06-25 12:00:00,55.29,55.3,55.19,55.2,202394.0,46.1001,46.1085,46.0167,46.0251,202394.0
2015-06-25 12:30:00,55.2,55.23,55.17,55.23,218870.0,46.0251,46.0501,46.0001,46.0501,218870.0
2015-06-25 13:00:00,55.22,55.25,55.2,55.2,184069.0,46.0418,46.0668,46.0251,46.0251,184069.0
2015-06-25 13:30:00,55.2,55.21,55.16,55.2,191885.0,46.0251,46.0334,45.9917,46.0251,191885.0
2015-06-25 14:00:00,55.19,55.19,54.99,55.01,440437.0,46.0167,46.0167,45.85,45.8667,440437.0
2015-06-25 14:30:00,55.0,55.07,54.99,55.05,351261.0,45.8583,45.9167,45.85,45.9,351261.0
2015-06-25 15:00:00,55.06,55.14,55.04,55.09,548861.0,45.9084,45.9751,45.8917,45.9334,548861.0
2015-06-25 15:30:00,55.09,55.09,54.96,54.97,1427362.0,45.9334,45.9334,45.825,45.8333,1427362.0
2015-06-26 09:30:00,55.13,55.19,54.95,55.15,733426.0,45.9667,46.0167,45.8166,45.9834,733426.0
2015-06-26 10:00:00,55.15,55.23,55.1,55.23,704429.0,45.9834,46.0501,45.9417,46.0501,704429.0
2015-06-26 10:30:00,55.23,55.24,55.07,55.09,409801.0,46.0501,46.0584,45.9167,45.9334,409801.0
2015-06-26 11:00:00,55.09,55.24,55.08,55.22,228242.0,45.9334,46.0584,45.925,46.0418,228242.0
2015-06-26 11:30:00,55.22,55.24,55.13,55.14,358417.0,46.0418,46.0584,45.9667,45.9751,358417.0
2015-06-26 12:00:00,55.14,55.21,55.13,55.18,239195.0,45.9751,46.0334,45.9667,46.0084,239195.0
2015-06-26 12:30:00,55.19,55.19,55.02,55.03,317463.0,46.0167,46.0167,45.875,45.8833,317463.0
2015-06-26 13:00:00,55.03,55.08,54.96,55.04,280856.0,45.8833,45.925,45.825,45.8917,280856.0
2015-06-26 13:30:00,55.03,55.15,55.01,55.1,162817.0,45.8833,45.9834,45.8667,45.9417,162817.0
2015-06-26 14:00:00,55.1,55.12,55.03,55.07,204882.0,45.9417,45.9584,45.8833,45.9167,204882.0
2015-06-26 14:30:00,55.06,55.08,55.01,55.04,301135.0,45.9084,45.925,45.8667,45.8917,301135.0
2015-06-26 15:00:00,55.04,55.16,55.02,55.14,433034.0,45.8917,45.9917,45.875,45.9751,433034.0
2015-06-26 15:30:00,55.13,55.15,55.05,55.08,1502435.0,45.9667,45.9834,45.9,45.925,1502435.0
2015-06-29 09:30:00,54.63,54.84,54.54,54.66,1738622.0,45.5498,45.7249,45.4748,45.5748,1738622.0
2015-06-29 10:00:00,54.66,54.82,54.58,54.6,920655.0,45.5748,45.7082,45.5081,45.5248,920655.0
2015-06-29 10:30:00,54.59,54.69,54.53,54.54,1123059.0,45.5165,45.5999,45.4664,45.4748,1123059.0
2015-06-29 11:00:00,54.54,54.56,54.42,54.49,1202110.0,45.4748,45.4915,45.3747,45.4331,1202110.0
2015-06-29 11:30:00,54.5,54.51,54.41,54.5,375338.0,45.4414,45.4498,45.3664,45.4414,375338.0
2015-06-29 12:00:00,54.49,54.5,54.35,54.38,312272.0,45.4331,45.4414,45.3164,45.3414,312272.0
2015-06-29 12:30:00,54.38,54.41,54.3,54.34,303613.0,45.3414,45.3664,45.2747,45.308,303613.0
2015-06-29 13:00:00,54.33,54.34,54.24,54.28,585282.0,45.2997,45.308,45.2246,45.258,585282.0
2015-06-29 13:30:00,54.29,54.35,54.25,54.29,288283.0,45.2663,45.3164,45.233,45.2663,288283.0
2015-06-29 14:00:00,54.29,54.3,54.12,54.14,535941.0,45.2663,45.2747,45.1246,45.1413,535941.0
2015-06-29 14:30:00,54.14,54.27,54.09,54.14,674316.0,45.1413,45.2497,45.0996,45.1413,674316.0
2015-06-29 15:00:00,54.13,54.2,54.09,54.13,670896.0,45.1329,45.1913,45.0996,45.1329,670896.0
2015-06-29 15:30:00,54.12,54.17,54.0,54.04,2602736.0,45.1246,45.1663,45.0245,45.0579,2602736.0
2015-06-30 09:30:00,54.57,54.57,54.24,54.25,2029839.0,45.4998,45.4998,45.2246,45.233,2029839.0
2015-06-30 10:00:00,54.25,54.33,54.15,54.28,508761.0,45.233,45.2997,45.1496,45.258,508761.0
2015-06-30 10:30:00,54.28,54.32,54.12,54.27,741541.0,45.258,45.2913,45.1246,45.2497,741541.0
2015-06-30 11:00:00,54.27,54.33,54.2,54.2,1051640.0,45.2497,45.2997,45.1913,45.1913,1051640.0
2015-06-30 11:30:00,54.2,54.22,54.08,54.08,417447.0,45.1913,45.208,45.0912,45.0912,417447.0
2015-06-30 12:00:00,54.08,54.19,53.99,54.01,562762.0,45.0912,45.183,45.0162,45.0329,562762.0
2015-06-30 12:30:00,54.01,54.13,53.97,54.13,662561.0,45.0329,45.1329,44.9995,45.1329,662561.0
2015-06-30 13:00:00,54.12,54.21,54.09,54.21,394133.0,45.1246,45.1996,45.0996,45.1996,394133.0
2015-06-30 13:30:00,54.21,54.39,54.2,54.32,518325.0,45.1996,45.3497,45.1913,45.2913,518325.0
2015-06-30 14:00:00,54.33,54.49,54.31,54.39,657726.0,45.2997,45.4331,45.283,45.3497,657726.0
2015-06-30 14:30:00,54.39,54.43,54.2,54.2,409006.0,45.3497,45.3831,45.1913,45.1913,409006.0
2015-06-30 15:00:00,54.21,54.27,54.09,54.12,1307503.0,45.1996,45.2497,45.0996,45.1246,1307503.0
2015-06-30 15:30:00,54.12,54.25,54.08,54.08,2057170.0,45.1246,45.233,45.0912,45.0912,2057170.0
2015-07-01 09:30:00,54.6,54.7,54.4,54.6,1028311.0,45.5248,45.6082,45.3581,45.5248,1028311.0
2015-07-01 10:00:00,54.6,54.64,54.47,54.52,652255.0,45.5248,45.5582,45.4164,45.4581,652255.0
2015-07-01 10:30:00,54.53,54.55,54.29,54.36,830215.0,45.4664,45.4831,45.2663,45.3247,830215.0
2015-07-01 11:00:00,54.36,54.47,54.35,54.45,611166.0,45.3247,45.4164,45.3164,45.3997,611166.0
2015-07-01 11:30:00,54.44,54.46,54.34,54.35,388432.0,45.3914,45.4081,45.308,45.3164,388432.0
2015-07-01 12:00:00,54.35,54.4,54.29,54.36,383807.0,45.3164,45.3581,45.2663,45.3247,383807.0
2015-07-01 12:30:00,54.36,54.37,54.25,54.27,373635.0,45.3247,45.333,45.233,45.2497,373635.0
2015-07-01 13:00:00,54.26,54.33,54.22,54.26,500780.0,45.2413,45.2997,45.208,45.2413,500780.0
2015-07-01 13:30:00,54.26,54.34,54.14,54.15,343195.0,45.2413,45.308,45.1413,45.1496,343195.0
2015-07-01 14:00:00,54.15,54.17,54.06,54.09,852258.0,45.1496,45.1663,45.0746,45.0996,852258.0
2015-07-01 14:30:00,54.09,54.21,54.07,54.18,727279.0,45.0996,45.1996,45.0829,45.1746,727279.0
2015-07-01 15:00:00,54.18,54.26,54.17,54.25,505778.0,45.1746,45.2413,45.1663,45.233,505778.0
2015-07-01 15:30:00,54.25,54.34,54.19,54.34,848986.0,45.233,45.308,45.183,45.308,848986.0
2015-07-02 09:30:00,54.48,54.52,54.35,54.47,1011783.0,45.4248,45.4581,45.3164,45.4164,1011783.0
2015-07-02 10:00:00,54.47,54.5,54.37,54.43,1584395.0,45.4164,45.4414,45.333,45.3831,1584395.0
2015-07-02 10:30:00,54.44,54.44,54.33,54.37,386575.0,45.3914,45.3914,45.2997,45.333,386575.0
2015-07-02 11:00:00,54.37,54.37,54.22,54.24,356811.0,45.333,45.333,45.208,45.2246,356811.0
2015-07-02 11:30:00,54.23,54.29,54.21,54.24,167993.0,45.2163,45.2663,45.1996,45.2246,167993.0
2015-07-02 12:00:00,54.24,54.29,54.15,54.17,1326033.0,45.2246,45.2663,45.1496,45.1663,1326033.0
2015-07-02 12:30:00,54.17,54.19,54.14,54.18,141066.0,45.1663,45.183,45.1413,45.1746,141066.0
2015-07-02 13:00:00,54.18,54.2,54.14,54.19,549536.0,45.1746,45.1913,45.1413,45.183,549536.0
2015-07-02 13:30:00,54.2,54.23,54.15,54.17,485262.0,45.1913,45.2163,45.1496,45.1663,485262.0
2015-07-02 14:00:00,54.16,54.19,54.12,54.17,148697.0,45.1579,45.183,45.1246,45.1663,148697.0
2015-07-02 14:30:00,54.17,54.24,54.13,54.23,299822.0,45.1663,45.2246,45.1329,45.2163,299822.0
2015-07-02 15:00:00,54.23,54.31,54.19,54.3,516042.0,45.2163,45.283,45.183,45.2747,516042.0
2015-07-02 15:30:00,54.3,54.34,54.23,54.26,1155574.0,45.2747,45.308,45.2163,45.2413,1155574.0
2015-07-06 09:30:00,53.86,54.04,53.77,53.96,1399649.0,44.9078,45.0579,44.8328,44.9912,1399649.0
2015-07-06 10:00:00,53.95,54.14,53.95,54.13,656926.0,44.9828,45.1413,44.9828,45.1329,656926.0
2015-07-06 10:30:00,54.14,54.38,54.12,54.23,636040.0,45.1413,45.3414,45.1246,45.2163,636040.0
2015-07-06 11:00:00,54.23,54.25,54.06,54.09,738342.0,45.2163,45.233,45.0746,45.0996,738342.0
2015-07-06 11:30:00,54.09,54.13,54.06,54.13,126268.0,45.0996,45.1329,45.0746,45.1329,126268.0
2015-07-06 12:00:00,54.12,54.17,54.1,54.15,159078.0,45.1246,45.1663,45.1079,45.1496,159078.0
2015-07-06 12:30:00,54.14,54.14,54.08,54.1,237836.0,45.1413,45.1413,45.0912,45.1079,237836.0
2015-07-06 13:00:00,54.1,54.11,53.93,53.95,416773.0,45.1079,45.1163,44.9662,44.9828,416773.0
2015-07-06 13:30:00,53.94,53.95,53.85,53.88,211772.0,44.9745,44.9828,44.8995,44.9245,211772.0
2015-07-06 14:00:00,53.87,53.92,53.8,53.81,408093.0,44.9161,44.9578,44.8578,44.8661,408093.0
2015-07-06 14:30:00,53.8,53.88,53.77,53.84,475924.0,44.8578,44.9245,44.8328,44.8911,475924.0
2015-07-06 15:00:00,53.83,53.93,53.81,53.91,374419.0,44.8828,44.9662,44.8661,44.9495,374419.0
2015-07-06 15:30:00,53.91,54.01,53.89,54.0,1219881.0,44.9495,45.0329,44.9328,45.0245,1219881.0
2015-07-07 09:30:00,53.94,54.1,53.73,53.78,860719.0,44.9745,45.1079,44.7994,44.8411,860719.0
2015-07-07 10:00:00,53.77,53.81,53.62,53.67,1092252.0,44.8328,44.8661,44.7077,44.7494,1092252.0
2015-07-07 10:30:00,53.66,53.72,53.51,53.62,1460673.0,44.741,44.7911,44.616,44.7077,1460673.0
2015-07-07 11:00:00,53.61,53.67,53.5,53.53,735655.0,44.6994,44.7494,44.6076,44.6327,735655.0
2015-07-07 11:30:00,53.53,53.84,53.44,53.78,1090820.0,44.6327,44.8911,44.5576,44.8411,1090820.0
2015-07-07 12:00:00,53.78,53.83,53.73,53.82,1101856.0,44.8411,44.8828,44.7994,44.8745,1101856.0
2015-07-07 12:30:00,53.82,54.03,53.81,53.98,2143983.0,44.8745,45.0496,44.8661,45.0079,2143983.0
2015-07-07 13:00:00,53.98,54.12,53.88,54.04,768600.0,45.0079,45.1246,44.9245,45.0579,768600.0
2015-07-07 13:30:00,54.04,54.09,53.98,54.01,758940.0,45.0579,45.0996,45.0079,45.0329,758940.0
2015-07-07 14:00:00,54.02,54.05,53.91,53.96,609111.0,45.0412,45.0662,44.9495,44.9912,609111.0
2015-07-07 14:30:00,53.95,54.38,53.94,54.36,1082867.0,44.9828,45.3414,44.9745,45.3247,1082867.0
2015-07-07 15:00:00,54.36,54.49,54.27,54.43,1186129.0,45.3247,45.4331,45.2497,45.3831,1186129.0
2015-07-07 15:30:00,54.43,54.49,54.34,54.45,1667978.0,45.3831,45.4331,45.308,45.3997,1667978.0
2015-07-08 09:30:00,53.92,54.08,53.8,53.86,1387483.0,44.9578,45.0912,44.8578,44.9078,1387483.0
2015-07-08 10:00:00,53.86,53.91,53.74,53.86,1482695.0,44.9078,44.9495,44.8078,44.9078,1482695.0
2015-07-08 10:30:00,53.86,53.96,53.76,53.92,1185074.0,44.9078,44.9912,44.8244,44.9578,1185074.0
2015-07-08 11:00:00,53.91,53.91,53.69,53.73,1158356.0,44.9495,44.9495,44.7661,44.7994,1158356.0
2015-07-08 11:30:00,53.73,53.79,53.57,53.62,383469.0,44.7994,44.8494,44.666,44.7077,383469.0
2015-07-08 12:00:00,53.62,53.71,53.59,53.67,259724.0,44.7077,44.7827,44.6827,44.7494,259724.0
2015-07-08 12:30:00,53.67,53.76,53.59,53.75,266398.0,44.7494,44.8244,44.6827,44.8161,266398.0
2015-07-08 13:00:00,53.75,53.78,53.65,53.74,299314.0,44.8161,44.8411,44.7327,44.8078,299314.0
2015-07-08 13:30:00,53.73,53.76,53.67,53.73,229039.0,44.7994,44.8244,44.7494,44.7994,229039.0
2015-07-08 14:00:00,53.73,53.74,53.57,53.61,821532.0,44.7994,44.8078,44.666,44.6994,821532.0
2015-07-08 14:30:00,53.6,53.6,53.35,53.45,768540.0,44.691,44.691,44.4826,44.566,768540.0
2015-07-08 15:00:00,53.45,53.64,53.44,53.47,1123973.0,44.566,44.7244,44.5576,44.5826,1123973.0
2015-07-08 15:30:00,53.46,53.62,53.45,53.47,1940845.0,44.5743,44.7077,44.566,44.5826,1940845.0
2015-07-09 09:30:00,54.01,54.26,54.01,54.08,1239539.0,45.0329,45.2413,45.0329,45.0912,1239539.0
2015-07-09 10:00:00,54.08,54.13,53.91,53.91,839821.0,45.0912,45.1329,44.9495,44.9495,839821.0
2015-07-09 10:30:00,53.9,54.07,53.9,54.06,739380.0,44.9412,45.0829,44.9412,45.0746,739380.0
2015-07-09 11:00:00,54.06,54.15,53.99,54.0,253238.0,45.0746,45.1496,45.0162,45.0245,253238.0
2015-07-09 11:30:00,53.99,54.03,53.91,53.92,256562.0,45.0162,45.0496,44.9495,44.9578,256562.0
2015-07-09 12:00:00,53.91,53.95,53.86,53.87,322855.0,44.9495,44.9828,44.9078,44.9161,322855.0
2015-07-09 12:30:00,53.86,53.92,53.83,53.9,464754.0,44.9078,44.9578,44.8828,44.9412,464754.0
2015-07-09 13:00:00,53.9,53.91,53.76,53.77,531027.0,44.9412,44.9495,44.8244,44.8328,531027.0
2015-07-09 13:30:00,53.78,53.87,53.77,53.87,384115.0,44.8411,44.9161,44.8328,44.9161,384115.0
2015-07-09 14:00:00,53.87,53.87,53.7,53.75,377964.0,44.9161,44.9161,44.7744,44.8161,377964.0
2015-07-09 14:30:00,53.74,53.87,53.68,53.83,954571.0,44.8078,44.9161,44.7577,44.8828,954571.0
2015-07-09 15:00:00,53.83,53.89,53.77,53.77,527207.0,44.8828,44.9328,44.8328,44.8328,527207.0
2015-07-09 15:30:00,53.78,53.82,53.63,53.63,1466425.0,44.8411,44.8745,44.716,44.716,1466425.0
2015-07-10 09:30:00,54.14,54.37,54.1,54.11,758065.0,45.1413,45.333,45.1079,45.1163,758065.0
2015-07-10 10:00:00,54.12,54.19,54.05,54.09,326561.0,45.1246,45.183,45.0662,45.0996,326561.0
2015-07-10 10:30:00,54.09,54.1,53.96,54.05,346613.0,45.0996,45.1079,44.9912,45.0662,346613.0
2015-07-10 11:00:00,54.04,54.17,54.04,54.15,414608.0,45.0579,45.1663,45.0579,45.1496,414608.0
2015-07-10 11:30:00,54.15,54.25,54.11,54.21,320905.0,45.1496,45.233,45.1163,45.1996,320905.0
2015-07-10 12:00:00,54.22,54.24,54.19,54.21,664153.0,45.208,45.2246,45.183,45.1996,664153.0
2015-07-10 12:30:00,54.21,54.21,54.1,54.19,579445.0,45.1996,45.1996,45.1079,45.183,579445.0
2015-07-10 13:00:00,54.19,54.24,54.13,54.17,279687.0,45.183,45.2246,45.1329,45.1663,279687.0
2015-07-10 13:30:00,54.17,54.19,54.11,54.15,158548.0,45.1663,45.183,45.1163,45.1496,158548.0
2015-07-10 14:00:00,54.15,54.24,54.14,54.2,362130.0,45.1496,45.2246,45.1413,45.1913,362130.0
2015-07-10 14:30:00,54.21,54.31,54.2,54.26,415842.0,45.1996,45.283,45.1913,45.2413,415842.0
2015-07-10 15:00:00,54.26,54.31,54.23,54.25,435616.0,45.2413,45.283,45.2163,45.233,435616.0
2015-07-10 15:30:00,54.25,54.29,54.18,54.19,2477174.0,45.233,45.2663,45.1746,45.183,2477174.0
2015-07-13 09:30:00,54.53,54.68,54.53,54.64,1509031.0,45.4664,45.5915,45.4664,45.5582,1509031.0
2015-07-13 10:00:00,54.65,54.7,54.61,54.62,384287.0,45.5665,45.6082,45.5331,45.5415,384287.0
2015-07-13 10:30:00,54.62,54.67,54.61,54.63,296231.0,45.5415,45.5832,45.5331,45.5498,296231.0
2015-07-13 11:00:00,54.64,54.68,54.59,54.64,313875.0,45.5582,45.5915,45.5165,45.5582,313875.0
2015-07-13 11:30:00,54.63,54.71,54.63,54.69,419609.0,45.5498,45.6165,45.5498,45.5999,419609.0
2015-07-13 12:00:00,54.69,54.69,54.61,54.67,252900.0,45.5999,45.5999,45.5331,45.5832,252900.0
2015-07-13 12:30:00,54.66,54.68,54.62,54.65,241858.0,45.5748,45.5915,45.5415,45.5665,241858.0
2015-07-13 13:00:00,54.65,54.68,54.64,54.67,249944.0,45.5665,45.5915,45.5582,45.5832,249944.0
2015-07-13 13:30:00,54.67,54.68,54.63,54.65,181865.0,45.5832,45.5915,45.5498,45.5665,181865.0
2015-07-13 14:00:00,54.66,54.71,54.65,54.66,258731.0,45.5748,45.6165,45.5665,45.5748,258731.0
2015-07-13 14:30:00,54.66,54.77,54.66,54.76,487547.0,45.5748,45.6666,45.5748,45.6582,487547.0
2015-07-13 15:00:00,54.76,54.78,54.73,54.78,341325.0,45.6582,45.6749,45.6332,45.6749,341325.0
2015-07-13 15:30:00,54.78,54.8,54.74,54.75,1375179.0,45.6749,45.6916,45.6415,45.6499,1375179.0
2015-07-14 09:30:00,54.71,54.77,54.61,54.67,673082.0,45.6165,45.6666,45.5331,45.5832,673082.0
2015-07-14 10:00:00,54.67,54.76,54.64,54.76,254292.0,45.5832,45.6582,45.5582,45.6582,254292.0
2015-07-14 10:30:00,54.76,54.86,54.75,54.84,340973.0,45.6582,45.7416,45.6499,45.7249,340973.0
2015-07-14 11:00:00,54.83,54.91,54.83,54.86,277811.0,45.7166,45.7833,45.7166,45.7416,277811.0
2015-07-14 11:30:00,54.87,54.9,54.84,54.89,212438.0,45.7499,45.7749,45.7249,45.7666,212438.0
2015-07-14 12:00:00,54.88,54.92,54.87,54.87,200947.0,45.7583,45.7916,45.7499,45.7499,200947.0
2015-07-14 12:30:00,54.88,54.88,54.81,54.86,111383.0,45.7583,45.7583,45.6999,45.7416,111383.0
2015-07-14 13:00:00,54.86,54.9,54.85,54.89,126010.0,45.7416,45.7749,45.7333,45.7666,126010.0
2015-07-14 13:30:00,54.9,54.92,54.88,54.91,142383.0,45.7749,45.7916,45.7583,45.7833,142383.0
2015-07-14 14:00:00,54.91,54.93,54.89,54.93,413646.0,45.7833,45.8,45.7666,45.8,413646.0
2015-07-14 14:30:00,54.92,54.98,54.91,54.96,548848.0,45.7916,45.8416,45.7833,45.825,548848.0
2015-07-14 15:00:00,54.96,55.01,54.96,54.97,467909.0,45.825,45.8667,45.825,45.8333,467909.0
2015-07-14 15:30:00,54.97,54.98,54.89,54.9,1461387.0,45.8333,45.8416,45.7666,45.7749,1461387.0
2015-07-15 09:30:00,54.93,54.94,54.74,54.8,612113.0,45.8,45.8083,45.6415,45.6916,612113.0
2015-07-15 10:00:00,54.8,54.85,54.73,54.83,409061.0,45.6916,45.7333,45.6332,45.7166,409061.0
2015-07-15 10:30:00,54.82,54.91,54.8,54.86,270666.0,45.7082,45.7833,45.6916,45.7416,270666.0
2015-07-15 11:00:00,54.87,54.89,54.78,54.79,829084.0,45.7499,45.7666,45.6749,45.6832,829084.0
2015-07-15 11:30:00,54.79,54.81,54.74,54.76,680358.0,45.6832,45.6999,45.6415,45.6582,680358.0
2015-07-15 12:00:00,54.75,54.79,54.73,54.76,200997.0,45.6499,45.6832,45.6332,45.6582,200997.0
2015-07-15 12:30:00,54.75,54.8,54.72,54.77,207318.0,45.6499,45.6916,45.6249,45.6666,207318.0
2015-07-15 13:00:00,54.77,54.82,54.74,54.8,240636.0,45.6666,45.7082,45.6415,45.6916,240636.0
2015-07-15 13:30:00,54.8,54.82,54.77,54.8,241189.0,45.6916,45.7082,45.6666,45.6916,241189.0
2015-07-15 14:00:00,54.8,54.82,54.78,54.8,637218.0,45.6916,45.7082,45.6749,45.6916,637218.0
2015-07-15 14:30:00,54.8,54.8,54.58,54.63,704039.0,45.6916,45.6916,45.5081,45.5498,704039.0
2015-07-15 15:00:00,54.64,54.67,54.59,54.66,543376.0,45.5582,45.5832,45.5165,45.5748,543376.0
2015-07-15 15:30:00,54.66,54.73,54.64,54.7,1388477.0,45.5748,45.6332,45.5582,45.6082,1388477.0
2015-07-16 09:30:00,55.05,55.11,54.99,55.0,1259447.0,45.9,45.95,45.85,45.8583,1259447.0
2015-07-16 10:00:00,54.99,55.03,54.93,54.99,342829.0,45.85,45.8833,45.8,45.85,342829.0
2015-07-16 10:30:00,54.99,55.0,54.93,54.98,219887.0,45.85,45.8583,45.8,45.8416,219887.0
2015-07-16 11:00:00,54.98,55.0,54.92,54.97,519104.0,45.8416,45.8583,45.7916,45.8333,519104.0
2015-07-16 11:30:00,54.97,54.99,54.96,54.97,264051.0,45.8333,45.85,45.825,45.8333,264051.0
2015-07-16 12:00:00,54.96,54.97,54.92,54.95,820482.0,45.825,45.8333,45.7916,45.8166,820482.0
2015-07-16 12:30:00,54.95,54.96,54.92,54.93,507934.0,45.8166,45.825,45.7916,45.8,507934.0
2015-07-16 13:00:00,54.93,54.94,54.85,54.91,778479.0,45.8,45.8083,45.7333,45.7833,778479.0
2015-07-16 13:30:00,54.91,54.93,54.84,54.85,215349.0,45.7833,45.8,45.7249,45.7333,215349.0
2015-07-16 14:00:00,54.85,54.93,54.85,54.92,205661.0,45.7333,45.8,45.7333,45.7916,205661.0
2015-07-16 14:30:00,54.92,54.97,54.9,54.95,168102.0,45.7916,45.8333,45.7749,45.8166,168102.0
2015-07-16 15:00:00,54.94,54.96,54.92,54.95,309138.0,45.8083,45.825,45.7916,45.8166,309138.0
2015-07-16 15:30:00,54.95,54.99,54.93,54.95,1145736.0,45.8166,45.85,45.8,45.8166,1145736.0
2015-07-17 09:30:00,55.03,55.15,54.84,54.86,1260628.0,45.8833,45.9834,45.7249,45.7416,1260628.0
2015-07-17 10:00:00,54.87,54.88,54.77,54.85,488879.0,45.7499,45.7583,45.6666,45.7333,488879.0
2015-07-17 10:30:00,54.85,54.94,54.83,54.93,239394.0,45.7333,45.8083,45.7166,45.8,239394.0
2015-07-17 11:00:00,54.92,54.98,54.9,54.91,198109.0,45.7916,45.8416,45.7749,45.7833,198109.0
2015-07-17 11:30:00,54.91,54.92,54.86,54.87,114422.0,45.7833,45.7916,45.7416,45.7499,114422.0
2015-07-17 12:00:00,54.88,54.92,54.87,54.9,126708.0,45.7583,45.7916,45.7499,45.7749,126708.0
2015-07-17 12:30:00,54.9,54.92,54.86,54.9,188074.0,45.7749,45.7916,45.7416,45.7749,188074.0
2015-07-17 13:00:00,54.9,54.92,54.85,54.86,219734.0,45.7749,45.7916,45.7333,45.7416,219734.0
2015-07-17 13:30:00,54.87,54.87,54.83,54.85,125387.0,45.7499,45.7499,45.7166,45.7333,125387.0
2015-07-17 14:00:00,54.84,54.93,54.84,54.93,102128.0,45.7249,45.8,45.7249,45.8,102128.0
2015-07-17 14:30:00,54.93,54.94,54.88,54.89,175596.0,45.8,45.8083,45.7583,45.7666,175596.0
2015-07-17 15:00:00,54.89,54.93,54.85,54.93,443542.0,45.7666,45.8,45.7333,45.8,443542.0
2015-07-17 15:30:00,54.92,54.95,54.9,54.92,1622167.0,45.7916,45.8166,45.7749,45.7916,1622167.0
2015-07-20 09:30:00,54.92,55.03,54.84,54.86,1102274.0,45.7916,45.8833,45.7249,45.7416,1102274.0
2015-07-20 10:00:00,54.87,54.99,54.85,54.96,242903.0,45.7499,45.85,45.7333,45.825,242903.0
2015-07-20 10:30:00,54.96,55.02,54.92,55.01,160401.0,45.825,45.875,45.7916,45.8667,160401.0
2015-07-20 11:00:00,55.0,55.05,54.94,54.97,141028.0,45.8583,45.9,45.8083,45.8333,141028.0
2015-07-20 11:30:00,54.98,54.99,54.93,54.97,149666.0,45.8416,45.85,45.8,45.8333,149666.0
2015-07-20 12:00:00,54.97,54.98,54.93,54.94,98745.0,45.8333,45.8416,45.8,45.8083,98745.0
2015-07-20 12:30:00,54.95,54.98,54.93,54.96,106927.0,45.8166,45.8416,45.8,45.825,106927.0
2015-07-20 13:00:00,54.95,54.97,54.92,54.96,73053.0,45.8166,45.8333,45.7916,45.825,73053.0
2015-07-20 13:30:00,54.96,54.99,54.94,54.95,163995.0,45.825,45.85,45.8083,45.8166,163995.0
2015-07-20 14:00:00,54.95,55.04,54.95,55.03,191120.0,45.8166,45.8917,45.8166,45.8833,191120.0
2015-07-20 14:30:00,55.03,55.04,54.95,54.96,234540.0,45.8833,45.8917,45.8166,45.825,234540.0
2015-07-20 15:00:00,54.96,55.02,54.95,54.98,606556.0,45.825,45.875,45.8166,45.8416,606556.0
2015-07-20 15:30:00,54.99,55.0,54.91,54.94,729661.0,45.85,45.8583,45.7833,45.8083,729661.0
2015-07-21 09:30:00,54.52,54.71,54.52,54.65,1126220.0,45.4581,45.6165,45.4581,45.5665,1126220.0
2015-07-21 10:00:00,54.65,54.7,54.58,54.7,590350.0,45.5665,45.6082,45.5081,45.6082,590350.0
2015-07-21 10:30:00,54.69,54.69,54.48,54.49,520830.0,45.5999,45.5999,45.4248,45.4331,520830.0
2015-07-21 11:00:00,54.5,54.5,54.43,54.47,410305.0,45.4414,45.4414,45.3831,45.4164,410305.0
2015-07-21 11:30:00,54.48,54.52,54.45,54.47,181005.0,45.4248,45.4581,45.3997,45.4164,181005.0
2015-07-21 12:00:00,54.47,54.48,54.42,54.43,224134.0,45.4164,45.4248,45.3747,45.3831,224134.0
2015-07-21 12:30:00,54.44,54.46,54.39,54.42,238507.0,45.3914,45.4081,45.3497,45.3747,238507.0
2015-07-21 13:00:00,54.42,54.43,54.32,54.37,192618.0,45.3747,45.3831,45.2913,45.333,192618.0
2015-07-21 13:30:00,54.37,54.37,54.3,54.32,712293.0,45.333,45.333,45.2747,45.2913,712293.0
2015-07-21 14:00:00,54.32,54.36,54.28,54.35,864600.0,45.2913,45.3247,45.258,45.3164,864600.0
2015-07-21 14:30:00,54.36,54.37,54.28,54.32,449969.0,45.3247,45.333,45.258,45.2913,449969.0
2015-07-21 15:00:00,54.32,54.34,54.28,54.32,476007.0,45.2913,45.308,45.258,45.2913,476007.0
2015-07-21 15:30:00,54.32,54.42,54.32,54.37,992160.0,45.2913,45.3747,45.2913,45.333,992160.0
2015-07-22 09:30:00,54.25,54.52,54.21,54.25,1264539.0,45.233,45.4581,45.1996,45.233,1264539.0
2015-07-22 10:00:00,54.25,54.32,54.23,54.25,956371.0,45.233,45.2913,45.2163,45.233,956371.0
2015-07-22 10:30:00,54.25,54.27,54.1,54.11,781280.0,45.233,45.2497,45.1079,45.1163,781280.0
2015-07-22 11:00:00,54.12,54.13,54.03,54.06,369079.0,45.1246,45.1329,45.0496,45.0746,369079.0
2015-07-22 11:30:00,54.07,54.1,54.04,54.07,175424.0,45.0829,45.1079,45.0579,45.0829,175424.0
2015-07-22 12:00:00,54.08,54.11,54.02,54.05,290399.0,45.0912,45.1163,45.0412,45.0662,290399.0
2015-07-22 12:30:00,54.05,54.06,53.99,54.01,1108786.0,45.0662,45.0746,45.0162,45.0329,1108786.0
2015-07-22 13:00:00,54.01,54.03,53.96,54.01,211958.0,45.0329,45.0496,44.9912,45.0329,211958.0
2015-07-22 13:30:00,54.01,54.06,54.0,54.03,143692.0,45.0329,45.0746,45.0245,45.0496,143692.0
2015-07-22 14:00:00,54.03,54.11,54.01,54.1,176597.0,45.0496,45.1163,45.0329,45.1079,176597.0
2015-07-22 14:30:00,54.1,54.12,54.06,54.11,186933.0,45.1079,45.1246,45.0746,45.1163,186933.0
2015-07-22 15:00:00,54.11,54.13,54.06,54.07,158902.0,45.1163,45.1329,45.0746,45.0829,158902.0
2015-07-22 15:30:00,54.07,54.09,53.98,54.08,1339702.0,45.0829,45.0996,45.0079,45.0912,1339702.0
2015-07-23 09:30:00,53.91,54.2,53.91,54.11,1127245.0,44.9495,45.1913,44.9495,45.1163,1127245.0
2015-07-23 10:00:00,54.11,54.13,54.06,54.1,714340.0,45.1163,45.1329,45.0746,45.1079,714340.0
2015-07-23 10:30:00,54.11,54.16,54.06,54.09,634862.0,45.1163,45.1579,45.0746,45.0996,634862.0
2015-07-23 11:00:00,54.09,54.11,53.94,53.96,430894.0,45.0996,45.1163,44.9745,44.9912,430894.0
2015-07-23 11:30:00,53.95,53.98,53.85,53.86,375863.0,44.9828,45.0079,44.8995,44.9078,375863.0
2015-07-23 12:00:00,53.86,53.87,53.76,53.78,645564.0,44.9078,44.9161,44.8244,44.8411,645564.0
2015-07-23 12:30:00,53.78,53.79,53.69,53.72,374377.0,44.8411,44.8494,44.7661,44.7911,374377.0
2015-07-23 13:00:00,53.72,53.75,53.67,53.7,269731.0,44.7911,44.8161,44.7494,44.7744,269731.0
2015-07-23 13:30:00,53.7,53.8,53.67,53.8,489156.0,44.7744,44.8578,44.7494,44.8578,489156.0
2015-07-23 14:00:00,53.8,53.8,53.74,53.77,254140.0,44.8578,44.8578,44.8078,44.8328,254140.0
2015-07-23 14:30:00,53.76,53.79,53.63,53.64,381354.0,44.8244,44.8494,44.716,44.7244,381354.0
2015-07-23 15:00:00,53.64,53.64,53.46,53.54,2344542.0,44.7244,44.7244,44.5743,44.641,2344542.0
2015-07-23 15:30:00,53.54,53.62,53.5,53.6,2225609.0,44.641,44.7077,44.6076,44.691,2225609.0
2015-07-24 09:30:00,53.58,53.62,53.33,53.47,843344.0,44.6743,44.7077,44.4659,44.5826,843344.0
2015-07-24 10:00:00,53.47,53.52,53.38,53.38,844502.0,44.5826,44.6243,44.5076,44.5076,844502.0
2015-07-24 10:30:00,53.38,53.38,53.19,53.19,771752.0,44.5076,44.5076,44.3492,44.3492,771752.0
2015-07-24 11:00:00,53.19,53.24,53.15,53.21,611017.0,44.3492,44.3909,44.3158,44.3658,611017.0
2015-07-24 11:30:00,53.21,53.23,53.16,53.18,193056.0,44.3658,44.3825,44.3242,44.3408,193056.0
2015-07-24 12:00:00,53.19,53.19,53.11,53.12,522334.0,44.3492,44.3492,44.2825,44.2908,522334.0
2015-07-24 12:30:00,53.12,53.16,53.05,53.07,339025.0,44.2908,44.3242,44.2324,44.2491,339025.0
2015-07-24 13:00:00,53.06,53.09,53.02,53.04,665317.0,44.2408,44.2658,44.2074,44.2241,665317.0
2015-07-24 13:30:00,53.04,53.05,52.89,52.97,851927.0,44.2241,44.2324,44.099,44.1657,851927.0
2015-07-24 14:00:00,52.97,52.99,52.83,52.9,826397.0,44.1657,44.1824,44.049,44.1074,826397.0
2015-07-24 14:30:00,52.89,52.91,52.81,52.89,619737.0,44.099,44.1157,44.0323,44.099,619737.0
2015-07-24 15:00:00,52.88,52.96,52.84,52.87,1113039.0,44.0907,44.1574,44.0573,44.0824,1113039.0
2015-07-24 15:30:00,52.88,52.94,52.86,52.91,2119406.0,44.0907,44.1407,44.074,44.1157,2119406.0
2015-07-27 09:30:00,52.54,52.68,52.45,52.63,2216002.0,43.8072,43.9239,43.7322,43.8822,2216002.0
2015-07-27 10:00:00,52.63,52.67,52.5,52.63,624724.0,43.8822,43.9156,43.7739,43.8822,624724.0
2015-07-27 10:30:00,52.62,52.79,52.61,52.7,1809576.0,43.8739,44.0157,43.8656,43.9406,1809576.0
2015-07-27 11:00:00,52.7,52.79,52.63,52.68,1103071.0,43.9406,44.0157,43.8822,43.9239,1103071.0
2015-07-27 11:30:00,52.68,52.79,52.64,52.78,977772.0,43.9239,44.0157,43.8906,44.0073,977772.0
2015-07-27 12:00:00,52.78,52.8,52.7,52.72,274514.0,44.0073,44.024,43.9406,43.9573,274514.0
2015-07-27 12:30:00,52.72,52.73,52.67,52.68,213235.0,43.9573,43.9656,43.9156,43.9239,213235.0
2015-07-27 13:00:00,52.69,52.72,52.65,52.68,281265.0,43.9323,43.9573,43.8989,43.9239,281265.0
2015-07-27 13:30:00,52.69,52.74,52.66,52.69,318132.0,43.9323,43.974,43.9073,43.9323,318132.0
2015-07-27 14:00:00,52.69,52.75,52.65,52.67,573497.0,43.9323,43.9823,43.8989,43.9156,573497.0
2015-07-27 14:30:00,52.67,52.69,52.63,52.68,367349.0,43.9156,43.9323,43.8822,43.9239,367349.0
2015-07-27 15:00:00,52.67,52.68,52.58,52.58,682581.0,43.9156,43.9239,43.8406,43.8406,682581.0
2015-07-27 15:30:00,52.59,52.67,52.56,52.66,1420506.0,43.8489,43.9156,43.8239,43.9073,1420506.0
2015-07-28 09:30:00,52.84,53.17,52.84,53.13,1305169.0,44.0573,44.3325,44.0573,44.2991,1305169.0
2015-07-28 10:00:00,53.13,53.13,52.97,52.98,1555503.0,44.2991,44.2991,44.1657,44.1741,1555503.0
2015-07-28 10:30:00,52.98,53.23,52.97,53.23,1489657.0,44.1741,44.3825,44.1657,44.3825,1489657.0
2015-07-28 11:00:00,53.23,53.34,53.21,53.33,1992326.0,44.3825,44.4742,44.3658,44.4659,1992326.0
2015-07-28 11:30:00,53.33,53.44,53.33,53.43,974798.0,44.4659,44.5576,44.4659,44.5493,974798.0
2015-07-28 12:00:00,53.43,53.56,53.42,53.55,2020829.0,44.5493,44.6577,44.5409,44.6493,2020829.0
2015-07-28 12:30:00,53.56,53.56,53.48,53.52,661100.0,44.6577,44.6577,44.591,44.6243,661100.0
2015-07-28 13:00:00,53.52,53.65,53.5,53.64,532070.0,44.6243,44.7327,44.6076,44.7244,532070.0
2015-07-28 13:30:00,53.64,53.66,53.57,53.66,482397.0,44.7244,44.741,44.666,44.741,482397.0
2015-07-28 14:00:00,53.65,53.74,53.63,53.73,690490.0,44.7327,44.8078,44.716,44.7994,690490.0
2015-07-28 14:30:00,53.73,53.74,53.64,53.73,361506.0,44.7994,44.8078,44.7244,44.7994,361506.0
2015-07-28 15:00:00,53.73,53.73,53.63,53.65,647727.0,44.7994,44.7994,44.716,44.7327,647727.0
2015-07-28 15:30:00,53.64,53.67,53.61,53.64,1822625.0,44.7244,44.7494,44.6994,44.7244,1822625.0
2015-07-29 09:30:00,53.56,53.93,53.53,53.93,995995.0,44.6577,44.9662,44.6327,44.9662,995995.0
2015-07-29 10:00:00,53.92,54.0,53.87,53.92,1011788.0,44.9578,45.0245,44.9161,44.9578,1011788.0
2015-07-29 10:30:00,53.92,54.16,53.92,54.13,1569911.0,44.9578,45.1579,44.9578,45.1329,1569911.0
2015-07-29 11:00:00,54.13,54.2,54.07,54.19,1132713.0,45.1329,45.1913,45.0829,45.183,1132713.0
2015-07-29 11:30:00,54.19,54.27,54.18,54.25,947808.0,45.183,45.2497,45.1746,45.233,947808.0
2015-07-29 12:00:00,54.26,54.28,54.18,54.22,355982.0,45.2413,45.258,45.1746,45.208,355982.0
2015-07-29 12:30:00,54.22,54.23,54.12,54.15,335780.0,45.208,45.2163,45.1246,45.1496,335780.0
2015-07-29 13:00:00,54.15,54.2,54.13,54.19,522114.0,45.1496,45.1913,45.1329,45.183,522114.0
2015-07-29 13:30:00,54.19,54.2,54.09,54.11,423849.0,45.183,45.1913,45.0996,45.1163,423849.0
2015-07-29 14:00:00,54.09,54.31,54.0,54.14,1150590.0,45.0996,45.283,45.0245,45.1413,1150590.0
2015-07-29 14:30:00,54.15,54.29,54.13,54.27,484490.0,45.1496,45.2663,45.1329,45.2497,484490.0
2015-07-29 15:00:00,54.27,54.33,54.21,54.31,632512.0,45.2497,45.2997,45.1996,45.283,632512.0
2015-07-29 15:30:00,54.31,54.36,54.23,54.31,1730947.0,45.283,45.3247,45.2163,45.283,1730947.0
2015-07-30 09:30:00,54.03,54.23,53.98,53.99,895806.0,45.0496,45.2163,45.0079,45.0162,895806.0
2015-07-30 10:00:00,53.99,54.17,53.97,54.16,375329.0,45.0162,45.1663,44.9995,45.1579,375329.0
2015-07-30 10:30:00,54.17,54.22,54.04,54.05,297370.0,45.1663,45.208,45.0579,45.0662,297370.0
2015-07-30 11:00:00,54.05,54.25,54.05,54.18,365712.0,45.0662,45.233,45.0662,45.1746,365712.0
2015-07-30 11:30:00,54.18,54.29,54.18,54.25,463713.0,45.1746,45.2663,45.1746,45.233,463713.0
2015-07-30 12:00:00,54.25,54.32,54.25,54.27,368350.0,45.233,45.2913,45.233,45.2497,368350.0
2015-07-30 12:30:00,54.28,54.29,54.22,54.26,116687.0,45.258,45.2663,45.208,45.2413,116687.0
2015-07-30 13:00:00,54.27,54.27,54.21,54.23,533010.0,45.2497,45.2497,45.1996,45.2163,533010.0
2015-07-30 13:30:00,54.23,54.25,54.17,54.21,339335.0,45.2163,45.233,45.1663,45.1996,339335.0
2015-07-30 14:00:00,54.2,54.26,54.19,54.23,415365.0,45.1913,45.2413,45.183,45.2163,415365.0
2015-07-30 14:30:00,54.23,54.31,54.2,54.3,332152.0,45.2163,45.283,45.1913,45.2747,332152.0
2015-07-30 15:00:00,54.3,54.32,54.26,54.3,525105.0,45.2747,45.2913,45.2413,45.2747,525105.0
2015-07-30 15:30:00,54.3,54.31,54.25,54.27,650670.0,45.2747,45.283,45.233,45.2497,650670.0
2015-07-31 09:30:00,54.49,54.5,54.28,54.3,915263.0,45.4331,45.4414,45.258,45.2747,915263.0
2015-07-31 10:00:00,54.3,54.37,54.24,54.32,730503.0,45.2747,45.333,45.2246,45.2913,730503.0
2015-07-31 10:30:00,54.32,54.4,54.3,54.38,477082.0,45.2913,45.3581,45.2747,45.3414,477082.0
2015-07-31 11:00:00,54.37,54.4,54.33,54.39,682243.0,45.333,45.3581,45.2997,45.3497,682243.0
2015-07-31 11:30:00,54.39,54.41,54.34,54.36,368575.0,45.3497,45.3664,45.308,45.3247,368575.0
2015-07-31 12:00:00,54.37,54.41,54.35,54.36,204374.0,45.333,45.3664,45.3164,45.3247,204374.0
2015-07-31 12:30:00,54.37,54.37,54.3,54.32,119133.0,45.333,45.333,45.2747,45.2913,119133.0
2015-07-31 13:00:00,54.32,54.35,54.25,54.27,206391.0,45.2913,45.3164,45.233,45.2497,206391.0
2015-07-31 13:30:00,54.27,54.28,54.22,54.25,152783.0,45.2497,45.258,45.208,45.233,152783.0
2015-07-31 14:00:00,54.26,54.31,54.22,54.26,279790.0,45.2413,45.283,45.208,45.2413,279790.0
2015-07-31 14:30:00,54.26,54.29,54.19,54.26,310388.0,45.2413,45.2663,45.183,45.2413,310388.0
2015-07-31 15:00:00,54.26,54.28,54.17,54.18,418570.0,45.2413,45.258,45.1663,45.1746,418570.0
2015-07-31 15:30:00,54.18,54.26,54.16,54.23,2375967.0,45.1746,45.2413,45.1579,45.2163,2375967.0
2015-08-03 09:30:00,54.12,54.23,53.84,53.98,1556156.0,45.1246,45.2163,44.8911,45.0079,1556156.0
2015-08-03 10:00:00,53.99,54.1,53.89,53.94,1004159.0,45.0162,45.1079,44.9328,44.9745,1004159.0
2015-08-03 10:30:00,53.93,54.15,53.87,54.13,755580.0,44.9662,45.1496,44.9161,45.1329,755580.0
2015-08-03 11:00:00,54.14,54.15,54.05,54.09,1982859.0,45.1413,45.1496,45.0662,45.0996,1982859.0
2015-08-03 11:30:00,54.1,54.14,53.99,54.0,2014515.0,45.1079,45.1413,45.0162,45.0245,2014515.0
2015-08-03 12:00:00,54.0,54.03,53.95,54.0,482023.0,45.0245,45.0496,44.9828,45.0245,482023.0
2015-08-03 12:30:00,53.99,54.0,53.76,53.77,1143833.0,45.0162,45.0245,44.8244,44.8328,1143833.0
2015-08-03 13:00:00,53.77,53.78,53.69,53.77,979326.0,44.8328,44.8411,44.7661,44.8328,979326.0
2015-08-03 13:30:00,53.76,53.84,53.73,53.76,823879.0,44.8244,44.8911,44.7994,44.8244,823879.0
2015-08-03 14:00:00,53.76,53.79,53.7,53.73,806355.0,44.8244,44.8494,44.7744,44.7994,806355.0
2015-08-03 14:30:00,53.74,53.82,53.7,53.74,376458.0,44.8078,44.8745,44.7744,44.8078,376458.0
2015-08-03 15:00:00,53.73,53.83,53.73,53.82,524510.0,44.7994,44.8828,44.7994,44.8745,524510.0
2015-08-03 15:30:00,53.83,54.0,53.78,53.98,1493202.0,44.8828,45.0245,44.8411,45.0079,1493202.0
2015-08-04 09:30:00,53.93,54.21,53.93,54.07,1206720.0,44.9662,45.1996,44.9662,45.0829,1206720.0
2015-08-04 10:00:00,54.08,54.26,54.05,54.23,873552.0,45.0912,45.2413,45.0662,45.2163,873552.0
2015-08-04 10:30:00,54.23,54.25,54.05,54.08,1271376.0,45.2163,45.233,45.0662,45.0912,1271376.0
2015-08-04 11:00:00,54.08,54.17,54.08,54.09,312772.0,45.0912,45.1663,45.0912,45.0996,312772.0
2015-08-04 11:30:00,54.1,54.14,54.06,54.1,219654.0,45.1079,45.1413,45.0746,45.1079,219654.0
2015-08-04 12:00:00,54.09,54.17,54.06,54.07,204436.0,45.0996,45.1663,45.0746,45.0829,204436.0
2015-08-04 12:30:00,54.06,54.08,53.97,54.0,123882.0,45.0746,45.0912,44.9995,45.0245,123882.0
2015-08-04 13:00:00,54.0,54.03,53.95,53.98,258240.0,45.0245,45.0496,44.9828,45.0079,258240.0
2015-08-04 13:30:00,53.99,54.05,53.85,53.88,292481.0,45.0162,45.0662,44.8995,44.9245,292481.0
2015-08-04 14:00:00,53.88,53.91,53.8,53.87,491101.0,44.9245,44.9495,44.8578,44.9161,491101.0
2015-08-04 14:30:00,53.87,53.97,53.84,53.92,760465.0,44.9161,44.9995,44.8911,44.9578,760465.0
2015-08-04 15:00:00,53.93,53.95,53.87,53.91,1198702.0,44.9662,44.9828,44.9161,44.9495,1198702.0
2015-08-04 15:30:00,53.91,53.95,53.83,53.92,957866.0,44.9495,44.9828,44.8828,44.9578,957866.0
2015-08-05 09:30:00,54.21,54.54,54.21,54.43,1522835.0,45.1996,45.4748,45.1996,45.3831,1522835.0
2015-08-05 10:00:00,54.43,54.56,54.39,54.56,728756.0,45.3831,45.4915,45.3497,45.4915,728756.0
2015-08-05 10:30:00,54.56,54.58,54.45,54.46,543552.0,45.4915,45.5081,45.3997,45.4081,543552.0
2015-08-05 11:00:00,54.47,54.5,54.44,54.48,299066.0,45.4164,45.4414,45.3914,45.4248,299066.0
2015-08-05 11:30:00,54.48,54.5,54.29,54.3,395417.0,45.4248,45.4414,45.2663,45.2747,395417.0
2015-08-05 12:00:00,54.29,54.35,54.19,54.23,1041927.0,45.2663,45.3164,45.183,45.2163,1041927.0
2015-08-05 12:30:00,54.23,54.29,54.16,54.29,450441.0,45.2163,45.2663,45.1579,45.2663,450441.0
2015-08-05 13:00:00,54.28,54.29,54.15,54.22,521786.0,45.258,45.2663,45.1496,45.208,521786.0
2015-08-05 13:30:00,54.23,54.26,54.17,54.24,217769.0,45.2163,45.2413,45.1663,45.2246,217769.0
2015-08-05 14:00:00,54.24,54.34,54.22,54.33,159408.0,45.2246,45.308,45.208,45.2997,159408.0
2015-08-05 14:30:00,54.33,54.34,54.25,54.26,597182.0,45.2997,45.308,45.233,45.2413,597182.0
2015-08-05 15:00:00,54.26,54.34,54.25,54.29,293917.0,45.2413,45.308,45.233,45.2663,293917.0
2015-08-05 15:30:00,54.28,54.28,54.19,54.21,947623.0,45.258,45.258,45.183,45.1996,947623.0
2015-08-06 09:30:00,54.24,54.32,53.95,54.07,671776.0,45.2246,45.2913,44.9828,45.0829,671776.0
2015-08-06 10:00:00,54.07,54.18,53.98,54.09,294688.0,45.0829,45.1746,45.0079,45.0996,294688.0
2015-08-06 10:30:00,54.09,54.29,54.07,54.2,299200.0,45.0996,45.2663,45.0829,45.1913,299200.0
2015-08-06 11:00:00,54.21,54.21,54.03,54.04,325506.0,45.1996,45.1996,45.0496,45.0579,325506.0
2015-08-06 11:30:00,54.03,54.05,53.86,53.88,445781.0,45.0496,45.0662,44.9078,44.9245,445781.0
2015-08-06 12:00:00,53.87,53.95,53.85,53.91,387599.0,44.9161,44.9828,44.8995,44.9495,387599.0
2015-08-06 12:30:00,53.91,53.92,53.84,53.92,413661.0,44.9495,44.9578,44.8911,44.9578,413661.0
2015-08-06 13:00:00,53.91,54.02,53.9,54.0,564873.0,44.9495,45.0412,44.9412,45.0245,564873.0
2015-08-06 13:30:00,54.0,54.0,53.9,53.91,231061.0,45.0245,45.0245,44.9412,44.9495,231061.0
2015-08-06 14:00:00,53.91,54.0,53.87,54.0,395944.0,44.9495,45.0245,44.9161,45.0245,395944.0
2015-08-06 14:30:00,54.0,54.01,53.93,53.95,246354.0,45.0245,45.0329,44.9662,44.9828,246354.0
2015-08-06 15:00:00,53.95,53.99,53.9,53.91,298120.0,44.9828,45.0162,44.9412,44.9495,298120.0
2015-08-06 15:30:00,53.91,54.03,53.88,53.98,820681.0,44.9495,45.0496,44.9245,45.0079,820681.0
2015-08-07 09:30:00,53.84,53.95,53.75,53.92,1037795.0,44.8911,44.9828,44.8161,44.9578,1037795.0
2015-08-07 10:00:00,53.92,53.94,53.74,53.77,430293.0,44.9578,44.9745,44.8078,44.8328,430293.0
2015-08-07 10:30:00,53.77,53.87,53.73,53.74,505522.0,44.8328,44.9161,44.7994,44.8078,505522.0
2015-08-07 11:00:00,53.74,53.78,53.56,53.58,490204.0,44.8078,44.8411,44.6577,44.6743,490204.0
2015-08-07 11:30:00,53.59,53.68,53.56,53.66,779178.0,44.6827,44.7577,44.6577,44.741,779178.0
2015-08-07 12:00:00,53.67,53.7,53.61,53.64,299219.0,44.7494,44.7744,44.6994,44.7244,299219.0
2015-08-07 12:30:00,53.63,53.65,53.57,53.6,662095.0,44.716,44.7327,44.666,44.691,662095.0
2015-08-07 13:00:00,53.59,53.6,53.53,53.57,270017.0,44.6827,44.691,44.6327,44.666,270017.0
2015-08-07 13:30:00,53.58,53.64,53.56,53.58,423939.0,44.6743,44.7244,44.6577,44.6743,423939.0
2015-08-07 14:00:00,53.58,53.6,53.52,53.57,425702.0,44.6743,44.691,44.6243,44.666,425702.0
2015-08-07 14:30:00,53.57,53.62,53.54,53.59,571254.0,44.666,44.7077,44.641,44.6827,571254.0
2015-08-07 15:00:00,53.59,53.71,53.55,53.69,661719.0,44.6827,44.7827,44.6493,44.7661,661719.0
2015-08-07 15:30:00,53.69,53.72,53.63,53.71,1168129.0,44.7661,44.7911,44.716,44.7827,1168129.0
2015-08-10 09:30:00,54.14,54.65,54.09,54.6,1667626.0,45.1413,45.5665,45.0996,45.5248,1667626.0
2015-08-10 10:00:00,54.6,54.66,54.55,54.63,685948.0,45.5248,45.5748,45.4831,45.5498,685948.0
2015-08-10 10:30:00,54.63,54.63,54.53,54.61,916813.0,45.5498,45.5498,45.4664,45.5331,916813.0
2015-08-10 11:00:00,54.61,54.7,54.61,54.66,634601.0,45.5331,45.6082,45.5331,45.5748,634601.0
2015-08-10 11:30:00,54.66,54.7,54.65,54.67,323810.0,45.5748,45.6082,45.5665,45.5832,323810.0
2015-08-10 12:00:00,54.67,54.67,54.64,54.66,235745.0,45.5832,45.5832,45.5582,45.5748,235745.0
2015-08-10 12:30:00,54.66,54.7,54.64,54.69,265026.0,45.5748,45.6082,45.5582,45.5999,265026.0
2015-08-10 13:00:00,54.69,54.74,54.67,54.71,211891.0,45.5999,45.6415,45.5832,45.6165,211891.0
2015-08-10 13:30:00,54.71,54.76,54.71,54.75,262861.0,45.6165,45.6582,45.6165,45.6499,262861.0
2015-08-10 14:00:00,54.75,54.77,54.7,54.74,250117.0,45.6499,45.6666,45.6082,45.6415,250117.0
2015-08-10 14:30:00,54.74,54.74,54.68,54.71,524373.0,45.6415,45.6415,45.5915,45.6165,524373.0
2015-08-10 15:00:00,54.71,54.73,54.69,54.7,340734.0,45.6165,45.6332,45.5999,45.6082,340734.0
2015-08-10 15:30:00,54.7,54.73,54.67,54.73,1835230.0,45.6082,45.6332,45.5832,45.6332,1835230.0
2015-08-11 09:30:00,54.08,54.3,54.08,54.21,4519609.0,45.0912,45.2747,45.0912,45.1996,4519609.0
2015-08-11 10:00:00,54.21,54.32,54.15,54.27,538839.0,45.1996,45.2913,45.1496,45.2497,538839.0
2015-08-11 10:30:00,54.27,54.27,54.18,54.19,629389.0,45.2497,45.2497,45.1746,45.183,629389.0
2015-08-11 11:00:00,54.18,54.21,54.03,54.05,419432.0,45.1746,45.1996,45.0496,45.0662,419432.0
2015-08-11 11:30:00,54.05,54.12,53.95,53.98,863994.0,45.0662,45.1246,44.9828,45.0079,863994.0
2015-08-11 12:00:00,53.98,54.07,53.98,54.04,409661.0,45.0079,45.0829,45.0079,45.0579,409661.0
2015-08-11 12:30:00,54.03,54.06,53.93,53.94,181176.0,45.0496,45.0746,44.9662,44.9745,181176.0
2015-08-11 13:00:00,53.93,53.96,53.85,53.91,342753.0,44.9662,44.9912,44.8995,44.9495,342753.0
2015-08-11 13:30:00,53.91,53.99,53.89,53.92,290227.0,44.9495,45.0162,44.9328,44.9578,290227.0
2015-08-11 14:00:00,53.92,54.03,53.9,54.0,444463.0,44.9578,45.0496,44.9412,45.0245,444463.0
2015-08-11 14:30:00,54.0,54.05,53.95,54.02,290160.0,45.0245,45.0662,44.9828,45.0412,290160.0
2015-08-11 15:00:00,54.02,54.09,53.98,54.06,598590.0,45.0412,45.0996,45.0079,45.0746,598590.0
2015-08-11 15:30:00,54.06,54.11,54.01,54.08,1255551.0,45.0746,45.1163,45.0329,45.0912,1255551.0
2015-08-12 09:30:00,53.61,53.95,53.47,53.59,1705994.0,44.6994,44.9828,44.5826,44.6827,1705994.0
2015-08-12 10:00:00,53.59,53.59,53.23,53.38,1224970.0,44.6827,44.6827,44.3825,44.5076,1224970.0
2015-08-12 10:30:00,53.38,53.48,53.36,53.43,751656.0,44.5076,44.591,44.4909,44.5493,751656.0
2015-08-12 11:00:00,53.43,53.63,53.43,53.59,659290.0,44.5493,44.716,44.5493,44.6827,659290.0
2015-08-12 11:30:00,53.59,53.59,53.43,53.43,337145.0,44.6827,44.6827,44.5493,44.5493,337145.0
2015-08-12 12:00:00,53.44,53.55,53.32,53.55,243099.0,44.5576,44.6493,44.4576,44.6493,243099.0
2015-08-12 12:30:00,53.55,53.67,53.53,53.58,199965.0,44.6493,44.7494,44.6327,44.6743,199965.0
2015-08-12 13:00:00,53.58,53.78,53.57,53.72,352412.0,44.6743,44.8411,44.666,44.7911,352412.0
2015-08-12 13:30:00,53.72,53.93,53.69,53.9,427539.0,44.7911,44.9662,44.7661,44.9412,427539.0
2015-08-12 14:00:00,53.9,53.9,53.75,53.76,216515.0,44.9412,44.9412,44.8161,44.8244,216515.0
2015-08-12 14:30:00,53.77,54.01,53.76,54.0,311155.0,44.8328,45.0329,44.8244,45.0245,311155.0
2015-08-12 15:00:00,54.0,54.16,53.97,54.15,414597.0,45.0245,45.1579,44.9995,45.1496,414597.0
2015-08-12 15:30:00,54.15,54.18,54.05,54.08,990069.0,45.1496,45.1746,45.0662,45.0912,990069.0
2015-08-13 09:30:00,54.11,54.12,53.82,53.91,712952.0,45.1163,45.1246,44.8745,44.9495,712952.0
2015-08-13 10:00:00,53.91,53.99,53.83,53.97,384551.0,44.9495,45.0162,44.8828,44.9995,384551.0
2015-08-13 10:30:00,53.97,54.09,53.92,53.97,217223.0,44.9995,45.0996,44.9578,44.9995,217223.0
2015-08-13 11:00:00,53.97,54.04,53.89,53.97,396507.0,44.9995,45.0579,44.9328,44.9995,396507.0
2015-08-13 11:30:00,53.98,54.07,53.94,54.04,203237.0,45.0079,45.0829,44.9745,45.0579,203237.0
2015-08-13 12:00:00,54.04,54.14,54.04,54.13,132708.0,45.0579,45.1413,45.0579,45.1329,132708.0
2015-08-13 12:30:00,54.13,54.15,54.08,54.11,203043.0,45.1329,45.1496,45.0912,45.1163,203043.0
2015-08-13 13:00:00,54.11,54.17,54.11,54.16,184841.0,45.1163,45.1663,45.1163,45.1579,184841.0
2015-08-13 13:30:00,54.16,54.18,54.07,54.13,152401.0,45.1579,45.1746,45.0829,45.1329,152401.0
2015-08-13 14:00:00,54.13,54.19,54.1,54.18,239560.0,45.1329,45.183,45.1079,45.1746,239560.0
2015-08-13 14:30:00,54.19,54.22,54.17,54.21,218050.0,45.183,45.208,45.1663,45.1996,218050.0
2015-08-13 15:00:00,54.21,54.22,54.09,54.1,309948.0,45.1996,45.208,45.0996,45.1079,309948.0
2015-08-13 15:30:00,54.1,54.11,54.02,54.05,763403.0,45.1079,45.1163,45.0412,45.0662,763403.0
2015-08-14 09:30:00,53.98,54.19,53.96,54.15,826377.0,45.0079,45.183,44.9912,45.1496,826377.0
2015-08-14 10:00:00,54.16,54.27,54.16,54.19,298470.0,45.1579,45.2497,45.1579,45.183,298470.0
2015-08-14 10:30:00,54.19,54.23,54.12,54.17,174553.0,45.183,45.2163,45.1246,45.1663,174553.0
2015-08-14 11:00:00,54.16,54.21,54.1,54.2,183786.0,45.1579,45.1996,45.1079,45.1913,183786.0
2015-08-14 11:30:00,54.19,54.29,54.16,54.26,168684.0,45.183,45.2663,45.1579,45.2413,168684.0
2015-08-14 12:00:00,54.26,54.3,54.23,54.3,126639.0,45.2413,45.2747,45.2163,45.2747,126639.0
2015-08-14 12:30:00,54.3,54.33,54.21,54.28,157584.0,45.2747,45.2997,45.1996,45.258,157584.0
2015-08-14 13:00:00,54.28,54.38,54.25,54.35,396669.0,45.258,45.3414,45.233,45.3164,396669.0
2015-08-14 13:30:00,54.35,54.37,54.29,54.33,143952.0,45.3164,45.333,45.2663,45.2997,143952.0
2015-08-14 14:00:00,54.33,54.36,54.3,54.32,143068.0,45.2997,45.3247,45.2747,45.2913,143068.0
2015-08-14 14:30:00,54.31,54.36,54.29,54.34,152895.0,45.283,45.3247,45.2663,45.308,152895.0
2015-08-14 15:00:00,54.33,54.41,54.33,54.39,286814.0,45.2997,45.3664,45.2997,45.3497,286814.0
2015-08-14 15:30:00,54.4,54.41,54.35,54.38,1542532.0,45.3581,45.3664,45.3164,45.3414,1542532.0
2015-08-17 09:30:00,54.12,54.27,53.87,53.95,1068161.0,45.1246,45.2497,44.9161,44.9828,1068161.0
2015-08-17 10:00:00,53.95,54.28,53.92,54.25,338596.0,44.9828,45.258,44.9578,45.233,338596.0
2015-08-17 10:30:00,54.24,54.35,54.18,54.34,367905.0,45.2246,45.3164,45.1746,45.308,367905.0
2015-08-17 11:00:00,54.34,54.45,54.34,54.43,244780.0,45.308,45.3997,45.308,45.3831,244780.0
2015-08-17 11:30:00,54.43,54.48,54.39,54.44,293154.0,45.3831,45.4248,45.3497,45.3914,293154.0
2015-08-17 12:00:00,54.45,54.51,54.44,54.48,220946.0,45.3997,45.4498,45.3914,45.4248,220946.0
2015-08-17 12:30:00,54.48,54.56,54.47,54.55,409757.0,45.4248,45.4915,45.4164,45.4831,409757.0
2015-08-17 13:00:00,54.56,54.6,54.52,54.59,409020.0,45.4915,45.5248,45.4581,45.5165,409020.0
2015-08-17 13:30:00,54.59,54.59,54.54,54.55,241977.0,45.5165,45.5165,45.4748,45.4831,241977.0
2015-08-17 14:00:00,54.55,54.57,54.5,54.51,260002.0,45.4831,45.4998,45.4414,45.4498,260002.0
2015-08-17 14:30:00,54.51,54.57,54.51,54.56,177387.0,45.4498,45.4998,45.4498,45.4915,177387.0
2015-08-17 15:00:00,54.56,54.59,54.55,54.58,265056.0,45.4915,45.5165,45.4831,45.5081,265056.0
2015-08-17 15:30:00,54.58,54.64,54.56,54.63,950667.0,45.5081,45.5582,45.4915,45.5498,950667.0
2015-08-18 09:30:00,54.35,54.64,54.35,54.51,528245.0,45.3164,45.5582,45.3164,45.4498,528245.0
2015-08-18 10:00:00,54.51,54.62,54.46,54.59,284917.0,45.4498,45.5415,45.4081,45.5165,284917.0
2015-08-18 10:30:00,54.58,54.63,54.53,54.61,314563.0,45.5081,45.5498,45.4664,45.5331,314563.0
2015-08-18 11:00:00,54.61,54.61,54.54,54.55,186628.0,45.5331,45.5331,45.4748,45.4831,186628.0
2015-08-18 11:30:00,54.55,54.55,54.51,54.55,207877.0,45.4831,45.4831,45.4498,45.4831,207877.0
2015-08-18 12:00:00,54.56,54.63,54.55,54.61,164188.0,45.4915,45.5498,45.4831,45.5331,164188.0
2015-08-18 12:30:00,54.61,54.61,54.53,54.53,182001.0,45.5331,45.5331,45.4664,45.4664,182001.0
2015-08-18 13:00:00,54.52,54.53,54.48,54.53,149873.0,45.4581,45.4664,45.4248,45.4664,149873.0
2015-08-18 13:30:00,54.52,54.53,54.46,54.52,189269.0,45.4581,45.4664,45.4081,45.4581,189269.0
2015-08-18 14:00:00,54.51,54.56,54.47,54.55,409895.0,45.4498,45.4915,45.4164,45.4831,409895.0
2015-08-18 14:30:00,54.55,54.56,54.46,54.48,214095.0,45.4831,45.4915,45.4081,45.4248,214095.0
2015-08-18 15:00:00,54.48,54.53,54.47,54.53,321354.0,45.4248,45.4664,45.4164,45.4664,321354.0
2015-08-18 15:30:00,54.53,54.58,54.49,54.55,587547.0,45.4664,45.5081,45.4331,45.4831,587547.0
2015-08-19 09:30:00,54.38,54.38,53.99,54.04,924078.0,45.3414,45.3414,45.0162,45.0579,924078.0
2015-08-19 10:00:00,54.03,54.19,54.0,54.16,495273.0,45.0496,45.183,45.0245,45.1579,495273.0
2015-08-19 10:30:00,54.15,54.16,53.92,53.94,625210.0,45.1496,45.1579,44.9578,44.9745,625210.0
2015-08-19 11:00:00,53.95,54.03,53.86,53.9,371729.0,44.9828,45.0496,44.9078,44.9412,371729.0
2015-08-19 11:30:00,53.9,53.97,53.85,53.96,365427.0,44.9412,44.9995,44.8995,44.9912,365427.0
2015-08-19 12:00:00,53.95,53.98,53.88,53.93,170281.0,44.9828,45.0079,44.9245,44.9662,170281.0
2015-08-19 12:30:00,53.93,54.05,53.92,53.99,367205.0,44.9662,45.0662,44.9578,45.0162,367205.0
2015-08-19 13:00:00,53.99,54.06,53.96,53.96,257432.0,45.0162,45.0746,44.9912,44.9912,257432.0
2015-08-19 13:30:00,53.95,54.2,53.95,54.08,953114.0,44.9828,45.1913,44.9828,45.0912,953114.0
2015-08-19 14:00:00,54.08,54.52,54.07,54.33,1290633.0,45.0912,45.4581,45.0829,45.2997,1290633.0
2015-08-19 14:30:00,54.33,54.34,54.04,54.08,590811.0,45.2997,45.308,45.0579,45.0912,590811.0
2015-08-19 15:00:00,54.07,54.19,54.03,54.16,839670.0,45.0829,45.183,45.0496,45.1579,839670.0
2015-08-19 15:30:00,54.17,54.23,54.06,54.06,1472136.0,45.1663,45.2163,45.0746,45.0746,1472136.0
2015-08-20 09:30:00,53.58,53.71,53.47,53.57,2164461.0,44.6743,44.7827,44.5826,44.666,2164461.0
2015-08-20 10:00:00,53.57,53.59,53.4,53.43,869664.0,44.666,44.6827,44.5243,44.5493,869664.0
2015-08-20 10:30:00,53.43,53.58,53.4,53.51,1988843.0,44.5493,44.6743,44.5243,44.616,1988843.0
2015-08-20 11:00:00,53.51,53.54,53.37,53.48,463571.0,44.616,44.641,44.4993,44.591,463571.0
2015-08-20 11:30:00,53.49,53.49,53.4,53.44,606507.0,44.5993,44.5993,44.5243,44.5576,606507.0
2015-08-20 12:00:00,53.45,53.46,53.24,53.27,571594.0,44.566,44.5743,44.3909,44.4159,571594.0
2015-08-20 12:30:00,53.26,53.33,53.13,53.16,857526.0,44.4075,44.4659,44.2991,44.3242,857526.0
2015-08-20 13:00:00,53.17,53.34,53.12,53.3,1003119.0,44.3325,44.4742,44.2908,44.4409,1003119.0
2015-08-20 13:30:00,53.3,53.36,53.2,53.34,1117770.0,44.4409,44.4909,44.3575,44.4742,1117770.0
2015-08-20 14:00:00,53.33,53.34,53.16,53.18,669186.0,44.4659,44.4742,44.3242,44.3408,669186.0
2015-08-20 14:30:00,53.18,53.19,53.04,53.05,1598063.0,44.3408,44.3492,44.2241,44.2324,1598063.0
2015-08-20 15:00:00,53.04,53.17,53.03,53.14,1124285.0,44.2241,44.3325,44.2158,44.3075,1124285.0
2015-08-20 15:30:00,53.14,53.23,52.91,52.93,3200985.0,44.3075,44.3825,44.1157,44.1324,3200985.0
2015-08-21 09:30:00,52.33,52.5,52.26,52.46,2897567.0,43.6321,43.7739,43.5737,43.7405,2897567.0
2015-08-21 10:00:00,52.45,52.57,52.38,52.38,2080894.0,43.7322,43.8322,43.6738,43.6738,2080894.0
2015-08-21 10:30:00,52.38,52.42,52.13,52.19,1518868.0,43.6738,43.7072,43.4654,43.5154,1518868.0
2015-08-21 11:00:00,52.19,52.19,51.9,51.98,1602062.0,43.5154,43.5154,43.2736,43.3403,1602062.0
2015-08-21 11:30:00,51.99,52.1,51.81,52.08,1103485.0,43.3486,43.4403,43.1985,43.4237,1103485.0
2015-08-21 12:00:00,52.08,52.32,52.05,52.11,1268647.0,43.4237,43.6238,43.3987,43.4487,1268647.0
2015-08-21 12:30:00,52.12,52.18,51.89,51.89,758415.0,43.457,43.507,43.2652,43.2652,758415.0
2015-08-21 13:00:00,51.89,52.03,51.82,52.03,786672.0,43.2652,43.382,43.2069,43.382,786672.0
2015-08-21 13:30:00,52.02,52.21,51.93,52.19,1422835.0,43.3736,43.5321,43.2986,43.5154,1422835.0
2015-08-21 14:00:00,52.2,52.27,52.08,52.11,2801772.0,43.5237,43.5821,43.4237,43.4487,2801772.0
2015-08-21 14:30:00,52.11,52.15,51.79,51.83,1122665.0,43.4487,43.482,43.1819,43.2152,1122665.0
2015-08-21 15:00:00,51.83,51.88,51.54,51.71,2022228.0,43.2152,43.2569,42.9734,43.1152,2022228.0
2015-08-21 15:30:00,51.71,51.78,51.47,51.48,6111674.0,43.1152,43.1735,42.9151,42.9234,6111674.0
2015-08-24 09:30:00,47.91,49.98,47.6,49.58,6453039.0,39.9468,41.6727,39.6883,41.3392,6453039.0
2015-08-24 10:00:00,49.58,50.69,49.43,50.19,8873690.0,41.3392,42.2647,41.2141,41.8478,8873690.0
2015-08-24 10:30:00,50.19,50.49,49.83,50.2,9424845.0,41.8478,42.0979,41.5476,41.8561,9424845.0
2015-08-24 11:00:00,50.21,50.3,49.92,49.96,4077340.0,41.8645,41.9395,41.6227,41.656,4077340.0
2015-08-24 11:30:00,49.96,50.77,49.89,50.67,5383172.0,41.656,42.3314,41.5977,42.248,5383172.0
2015-08-24 12:00:00,50.66,50.98,50.39,50.93,4166729.0,42.2397,42.5065,42.0146,42.4648,4166729.0
2015-08-24 12:30:00,50.92,51.06,50.77,50.91,3032949.0,42.4565,42.5732,42.3314,42.4481,3032949.0
2015-08-24 13:00:00,50.91,51.05,50.63,50.71,2686890.0,42.4481,42.5649,42.2147,42.2814,2686890.0
2015-08-24 13:30:00,50.7,50.7,50.26,50.29,2901606.0,42.273,42.273,41.9062,41.9312,2901606.0
2015-08-24 14:00:00,50.29,50.32,49.96,50.16,3145496.0,41.9312,41.9562,41.656,41.8228,3145496.0
2015-08-24 14:30:00,50.16,50.32,49.48,49.53,3401867.0,41.8228,41.9562,41.2558,41.2975,3401867.0
2015-08-24 15:00:00,49.53,49.84,49.36,49.48,4282825.0,41.2975,41.556,41.1558,41.2558,4282825.0
2015-08-24 15:30:00,49.47,50.55,49.38,49.61,4982079.0,41.2475,42.148,41.1724,41.3642,4982079.0
2015-08-25 09:30:00,50.62,51.49,50.36,50.52,3562663.0,42.2063,42.9317,41.9895,42.123,3562663.0
2015-08-25 10:00:00,50.52,50.61,50.26,50.36,3295717.0,42.123,42.198,41.9062,41.9895,3295717.0
2015-08-25 10:30:00,50.36,50.45,50.25,50.37,1490430.0,41.9895,42.0646,41.8978,41.9979,1490430.0
2015-08-25 11:00:00,50.38,50.81,50.37,50.66,1632688.0,42.0062,42.3648,41.9979,42.2397,1632688.0
2015-08-25 11:30:00,50.66,50.67,50.47,50.49,895318.0,42.2397,42.248,42.0813,42.0979,895318.0
2015-08-25 12:00:00,50.49,50.62,50.46,50.56,594435.0,42.0979,42.2063,42.0729,42.1563,594435.0
2015-08-25 12:30:00,50.55,50.61,50.39,50.4,721957.0,42.148,42.198,42.0146,42.0229,721957.0
2015-08-25 13:00:00,50.41,50.48,50.03,50.04,801609.0,42.0312,42.0896,41.7144,41.7227,801609.0
2015-08-25 13:30:00,50.04,50.21,49.97,50.14,1319516.0,41.7227,41.8645,41.6644,41.8061,1319516.0
2015-08-25 14:00:00,50.15,50.22,49.99,50.14,1019287.0,41.8145,41.8728,41.681,41.8061,1019287.0
2015-08-25 14:30:00,50.13,50.4,50.06,50.29,918146.0,41.7978,42.0229,41.7394,41.9312,918146.0
2015-08-25 15:00:00,50.29,50.34,49.71,49.75,2050038.0,41.9312,41.9729,41.4476,41.4809,2050038.0
2015-08-25 15:30:00,49.74,49.8,48.95,49.0,6566297.0,41.4726,41.5226,40.8139,40.8556,6566297.0
2015-08-26 09:30:00,49.95,50.17,49.64,49.8,2621620.0,41.6477,41.8311,41.3892,41.5226,2621620.0
2015-08-26 10:00:00,49.8,49.98,49.36,49.68,4230555.0,41.5226,41.6727,41.1558,41.4226,4230555.0
2015-08-26 10:30:00,49.69,49.88,49.48,49.6,3153005.0,41.4309,41.5893,41.2558,41.3559,3153005.0
2015-08-26 11:00:00,49.6,49.64,49.45,49.53,1242811.0,41.3559,41.3892,41.2308,41.2975,1242811.0
2015-08-26 11:30:00,49.52,49.58,49.23,49.38,1773802.0,41.2892,41.3392,41.0474,41.1724,1773802.0
2015-08-26 12:00:00,49.38,49.45,49.25,49.28,774683.0,41.1724,41.2308,41.064,41.0891,774683.0
2015-08-26 12:30:00,49.27,49.5,49.15,49.5,720170.0,41.0807,41.2725,40.9807,41.2725,720170.0
2015-08-26 13:00:00,49.5,49.66,49.37,49.65,1142350.0,41.2725,41.4059,41.1641,41.3976,1142350.0
2015-08-26 13:30:00,49.65,49.82,49.56,49.81,1220961.0,41.3976,41.5393,41.3225,41.531,1220961.0
2015-08-26 14:00:00,49.8,49.84,49.54,49.67,1032675.0,41.5226,41.556,41.3058,41.4142,1032675.0
2015-08-26 14:30:00,49.67,50.05,49.62,49.97,1733591.0,41.4142,41.7311,41.3725,41.6644,1733591.0
2015-08-26 15:00:00,49.97,50.44,49.88,50.24,2389408.0,41.6644,42.0563,41.5893,41.8895,2389408.0
2015-08-26 15:30:00,50.24,50.57,50.23,50.5,3550938.0,41.8895,42.1646,41.8812,42.1063,3550938.0
2015-08-27 09:30:00,50.98,51.24,50.47,51.02,1531770.0,42.5065,42.7233,42.0813,42.5398,1531770.0
2015-08-27 10:00:00,51.03,51.17,50.96,51.11,910635.0,42.5482,42.6649,42.4898,42.6149,910635.0
2015-08-27 10:30:00,51.1,51.42,51.04,51.41,1194610.0,42.6066,42.8734,42.5565,42.865,1194610.0
2015-08-27 11:00:00,51.41,51.52,51.34,51.39,1611291.0,42.865,42.9567,42.8067,42.8484,1611291.0
2015-08-27 11:30:00,51.39,51.45,51.28,51.43,732682.0,42.8484,42.8984,42.7566,42.8817,732682.0
2015-08-27 12:00:00,51.43,51.6,51.43,51.54,426128.0,42.8817,43.0234,42.8817,42.9734,426128.0
2015-08-27 12:30:00,51.54,51.72,51.5,51.71,683798.0,42.9734,43.1235,42.9401,43.1152,683798.0
2015-08-27 13:00:00,51.72,51.77,51.64,51.65,935902.0,43.1235,43.1652,43.0568,43.0651,935902.0
2015-08-27 13:30:00,51.65,51.7,51.55,51.68,1513352.0,43.0651,43.1068,42.9818,43.0901,1513352.0
2015-08-27 14:00:00,51.68,51.68,51.28,51.34,904798.0,43.0901,43.0901,42.7566,42.8067,904798.0
2015-08-27 14:30:00,51.34,51.49,50.97,50.99,1490344.0,42.8067,42.9317,42.4982,42.5148,1490344.0
2015-08-27 15:00:00,50.99,51.33,50.81,51.33,5018050.0,42.5148,42.7983,42.3648,42.7983,5018050.0
2015-08-27 15:30:00,51.33,51.71,51.21,51.71,3648411.0,42.7983,43.1152,42.6983,43.1152,3648411.0
2015-08-28 09:30:00,51.54,51.76,51.26,51.65,932196.0,42.9734,43.1569,42.74,43.0651,932196.0
2015-08-28 10:00:00,51.65,51.72,51.5,51.67,735244.0,43.0651,43.1235,42.9401,43.0818,735244.0
2015-08-28 10:30:00,51.67,51.76,51.51,51.53,376826.0,43.0818,43.1569,42.9484,42.9651,376826.0
2015-08-28 11:00:00,51.54,51.76,51.53,51.74,223322.0,42.9734,43.1569,42.9651,43.1402,223322.0
2015-08-28 11:30:00,51.74,51.82,51.53,51.58,690603.0,43.1402,43.2069,42.9651,43.0068,690603.0
2015-08-28 12:00:00,51.58,51.71,51.55,51.7,255668.0,43.0068,43.1152,42.9818,43.1068,255668.0
2015-08-28 12:30:00,51.7,51.77,51.67,51.68,230567.0,43.1068,43.1652,43.0818,43.0901,230567.0
2015-08-28 13:00:00,51.68,51.69,51.51,51.51,351627.0,43.0901,43.0985,42.9484,42.9484,351627.0
2015-08-28 13:30:00,51.51,51.62,51.42,51.56,324052.0,42.9484,43.0401,42.8734,42.9901,324052.0
2015-08-28 14:00:00,51.56,51.71,51.56,51.63,303121.0,42.9901,43.1152,42.9901,43.0485,303121.0
2015-08-28 14:30:00,51.62,51.73,51.53,51.71,308687.0,43.0401,43.1318,42.9651,43.1152,308687.0
2015-08-28 15:00:00,51.71,51.71,51.55,51.62,457865.0,43.1152,43.1152,42.9818,43.0401,457865.0
2015-08-28 15:30:00,51.61,51.78,51.46,51.75,1701683.0,43.0318,43.1735,42.9067,43.1485,1701683.0
2015-08-31 09:30:00,51.39,51.5,51.18,51.2,911885.0,42.8484,42.9401,42.6733,42.6899,911885.0
2015-08-31 10:00:00,51.21,51.47,51.11,51.43,539592.0,42.6983,42.9151,42.6149,42.8817,539592.0
2015-08-31 10:30:00,51.44,51.51,51.38,51.4,477713.0,42.89,42.9484,42.84,42.8567,477713.0
2015-08-31 11:00:00,51.4,51.56,51.3,51.52,360965.0,42.8567,42.9901,42.7733,42.9567,360965.0
2015-08-31 11:30:00,51.52,51.73,51.44,51.54,629950.0,42.9567,43.1318,42.89,42.9734,629950.0
2015-08-31 12:00:00,51.55,51.66,51.54,51.64,897511.0,42.9818,43.0735,42.9734,43.0568,897511.0
2015-08-31 12:30:00,51.64,51.66,51.54,51.54,398088.0,43.0568,43.0735,42.9734,42.9734,398088.0
2015-08-31 13:00:00,51.54,51.58,51.46,51.49,416760.0,42.9734,43.0068,42.9067,42.9317,416760.0
2015-08-31 13:30:00,51.5,51.51,51.38,51.43,452491.0,42.9401,42.9484,42.84,42.8817,452491.0
2015-08-31 14:00:00,51.43,51.48,51.29,51.38,243282.0,42.8817,42.9234,42.765,42.84,243282.0
2015-08-31 14:30:00,51.38,51.43,51.2,51.23,879728.0,42.84,42.8817,42.6899,42.7149,879728.0
2015-08-31 15:00:00,51.23,51.39,51.22,51.29,1163086.0,42.7149,42.8484,42.7066,42.765,1163086.0
2015-08-31 15:30:00,51.28,51.5,51.28,51.29,2100112.0,42.7566,42.9401,42.7566,42.765,2100112.0
2015-09-01 09:30:00,50.21,50.78,49.68,50.39,1203926.0,41.8645,42.3397,41.4226,42.0146,1203926.0
2015-09-01 10:00:00,50.37,50.44,50.15,50.43,2009370.0,41.9979,42.0563,41.8145,42.0479,2009370.0
2015-09-01 10:30:00,50.43,50.52,50.18,50.3,1252853.0,42.0479,42.123,41.8395,41.9395,1252853.0
2015-09-01 11:00:00,50.3,50.51,50.22,50.35,397070.0,41.9395,42.1146,41.8728,41.9812,397070.0
2015-09-01 11:30:00,50.34,50.41,50.3,50.32,423521.0,41.9729,42.0312,41.9395,41.9562,423521.0
2015-09-01 12:00:00,50.32,50.38,50.24,50.27,570226.0,41.9562,42.0062,41.8895,41.9145,570226.0
2015-09-01 12:30:00,50.26,50.3,50.1,50.13,1080495.0,41.9062,41.9395,41.7728,41.7978,1080495.0
2015-09-01 13:00:00,50.13,50.31,50.09,50.26,734578.0,41.7978,41.9479,41.7644,41.9062,734578.0
2015-09-01 13:30:00,50.25,50.35,50.19,50.34,557116.0,41.8978,41.9812,41.8478,41.9729,557116.0
2015-09-01 14:00:00,50.34,50.34,50.13,50.18,902333.0,41.9729,41.9729,41.7978,41.8395,902333.0
2015-09-01 14:30:00,50.18,50.4,50.17,50.19,798610.0,41.8395,42.0229,41.8311,41.8478,798610.0
2015-09-01 15:00:00,50.19,50.23,50.0,50.01,912999.0,41.8478,41.8812,41.6894,41.6977,912999.0
2015-09-01 15:30:00,50.0,50.13,49.72,49.97,2991209.0,41.6894,41.7978,41.4559,41.6644,2991209.0
2015-09-02 09:30:00,50.69,50.71,50.32,50.43,2765858.0,42.2647,42.2814,41.9562,42.0479,2765858.0
2015-09-02 10:00:00,50.42,50.58,50.29,50.31,1606230.0,42.0396,42.173,41.9312,41.9479,1606230.0
2015-09-02 10:30:00,50.3,50.37,50.21,50.35,1046336.0,41.9395,41.9979,41.8645,41.9812,1046336.0
2015-09-02 11:00:00,50.35,50.53,50.34,50.49,682144.0,41.9812,42.1313,41.9729,42.0979,682144.0
2015-09-02 11:30:00,50.49,50.5,50.27,50.32,304971.0,42.0979,42.1063,41.9145,41.9562,304971.0
2015-09-02 12:00:00,50.32,50.44,50.28,50.42,763117.0,41.9562,42.0563,41.9228,42.0396,763117.0
2015-09-02 12:30:00,50.41,50.65,50.41,50.64,323877.0,42.0312,42.2313,42.0312,42.223,323877.0
2015-09-02 13:00:00,50.63,50.71,50.55,50.71,292943.0,42.2147,42.2814,42.148,42.2814,292943.0
2015-09-02 13:30:00,50.71,50.72,50.58,50.63,1083990.0,42.2814,42.2897,42.173,42.2147,1083990.0
2015-09-02 14:00:00,50.64,50.79,50.59,50.74,550991.0,42.223,42.3481,42.1813,42.3064,550991.0
2015-09-02 14:30:00,50.75,50.79,50.59,50.75,2188861.0,42.3147,42.3481,42.1813,42.3147,2188861.0
2015-09-02 15:00:00,50.74,50.8,50.57,50.73,660583.0,42.3064,42.3564,42.1646,42.2981,660583.0
2015-09-02 15:30:00,50.73,51.05,50.7,51.05,2209782.0,42.2981,42.5649,42.273,42.5649,2209782.0
2015-09-03 09:30:00,51.16,51.35,51.13,51.28,906709.0,42.6566,42.815,42.6316,42.7566,906709.0
2015-09-03 10:00:00,51.28,51.55,51.2,51.5,1159569.0,42.7566,42.9818,42.6899,42.9401,1159569.0
2015-09-03 10:30:00,51.5,51.58,51.4,51.55,354588.0,42.9401,43.0068,42.8567,42.9818,354588.0
2015-09-03 11:00:00,51.55,51.58,51.39,51.41,668428.0,42.9818,43.0068,42.8484,42.865,668428.0
2015-09-03 11:30:00,51.42,51.42,51.33,51.39,283774.0,42.8734,42.8734,42.7983,42.8484,283774.0
2015-09-03 12:00:00,51.38,51.42,51.33,51.36,131698.0,42.84,42.8734,42.7983,42.8233,131698.0
2015-09-03 12:30:00,51.37,51.37,51.21,51.29,183641.0,42.8317,42.8317,42.6983,42.765,183641.0
2015-09-03 13:00:00,51.28,51.28,51.08,51.23,878822.0,42.7566,42.7566,42.5899,42.7149,878822.0
2015-09-03 13:30:00,51.23,51.24,51.02,51.03,950774.0,42.7149,42.7233,42.5398,42.5482,950774.0
2015-09-03 14:00:00,51.02,51.13,50.97,51.13,411665.0,42.5398,42.6316,42.4982,42.6316,411665.0
2015-09-03 14:30:00,51.13,51.26,51.09,51.18,1039039.0,42.6316,42.74,42.5982,42.6733,1039039.0
2015-09-03 15:00:00,51.18,51.23,51.05,51.08,738472.0,42.6733,42.7149,42.5649,42.5899,738472.0
2015-09-03 15:30:00,51.07,51.21,50.93,51.07,2421587.0,42.5815,42.6983,42.4648,42.5815,2421587.0
2015-09-04 09:30:00,50.66,50.66,50.31,50.42,1766190.0,42.2397,42.2397,41.9479,42.0396,1766190.0
2015-09-04 10:00:00,50.41,50.59,50.36,50.58,628877.0,42.0312,42.1813,41.9895,42.173,628877.0
2015-09-04 10:30:00,50.57,50.66,50.49,50.53,701134.0,42.1646,42.2397,42.0979,42.1313,701134.0
2015-09-04 11:00:00,50.54,50.59,50.47,50.53,999623.0,42.1396,42.1813,42.0813,42.1313,999623.0
2015-09-04 11:30:00,50.53,50.56,50.43,50.5,515951.0,42.1313,42.1563,42.0479,42.1063,515951.0
2015-09-04 12:00:00,50.5,50.51,50.35,50.37,330261.0,42.1063,42.1146,41.9812,41.9979,330261.0
2015-09-04 12:30:00,50.38,50.43,50.31,50.34,245305.0,42.0062,42.0479,41.9479,41.9729,245305.0
2015-09-04 13:00:00,50.35,50.38,50.26,50.31,274512.0,41.9812,42.0062,41.9062,41.9479,274512.0
2015-09-04 13:30:00,50.3,50.39,50.28,50.32,301776.0,41.9395,42.0146,41.9228,41.9562,301776.0
2015-09-04 14:00:00,50.32,50.33,50.19,50.24,816695.0,41.9562,41.9645,41.8478,41.8895,816695.0
2015-09-04 14:30:00,50.23,50.34,50.18,50.34,391848.0,41.8812,41.9729,41.8395,41.9729,391848.0
2015-09-04 15:00:00,50.35,50.4,50.28,50.36,981800.0,41.9812,42.0229,41.9228,41.9895,981800.0
2015-09-04 15:30:00,50.37,50.66,50.33,50.37,1638202.0,41.9979,42.2397,41.9645,41.9979,1638202.0
2015-09-08 09:30:00,51.12,51.43,51.02,51.31,973654.0,42.6232,42.8817,42.5398,42.7816,973654.0
2015-09-08 10:00:00,51.32,51.34,51.18,51.27,421496.0,42.79,42.8067,42.6733,42.7483,421496.0
2015-09-08 10:30:00,51.27,51.31,51.16,51.3,333566.0,42.7483,42.7816,42.6566,42.7733,333566.0
2015-09-08 11:00:00,51.29,51.35,51.24,51.31,226364.0,42.765,42.815,42.7233,42.7816,226364.0
2015-09-08 11:30:00,51.31,51.32,51.25,51.31,223129.0,42.7816,42.79,42.7316,42.7816,223129.0
2015-09-08 12:00:00,51.3,51.52,51.28,51.52,1278239.0,42.7733,42.9567,42.7566,42.9567,1278239.0
2015-09-08 12:30:00,51.52,51.54,51.43,51.43,241585.0,42.9567,42.9734,42.8817,42.8817,241585.0
2015-09-08 13:00:00,51.44,51.46,51.38,51.43,382618.0,42.89,42.9067,42.84,42.8817,382618.0
2015-09-08 13:30:00,51.43,51.55,51.39,51.55,192405.0,42.8817,42.9818,42.8484,42.9818,192405.0
2015-09-08 14:00:00,51.55,51.64,51.54,51.62,246456.0,42.9818,43.0568,42.9734,43.0401,246456.0
2015-09-08 14:30:00,51.63,51.73,51.62,51.68,405442.0,43.0485,43.1318,43.0401,43.0901,405442.0
2015-09-08 15:00:00,51.68,51.71,51.6,51.68,383123.0,43.0901,43.1152,43.0234,43.0901,383123.0
2015-09-08 15:30:00,51.69,51.78,51.64,51.75,1504049.0,43.0985,43.1735,43.0568,43.1485,1504049.0
2015-09-09 09:30:00,52.14,53.05,51.96,52.03,778344.0,43.4737,44.2324,43.3236,43.382,778344.0
2015-09-09 10:00:00,52.03,52.05,51.79,51.88,441936.0,43.382,43.3987,43.1819,43.2569,441936.0
2015-09-09 10:30:00,51.88,51.91,51.75,51.81,646848.0,43.2569,43.2819,43.1485,43.1985,646848.0
2015-09-09 11:00:00,51.8,51.95,51.78,51.87,891841.0,43.1902,43.3153,43.1735,43.2486,891841.0
2015-09-09 11:30:00,51.87,51.92,51.77,51.85,431330.0,43.2486,43.2903,43.1652,43.2319,431330.0
2015-09-09 12:00:00,51.87,52.0,51.83,51.99,182488.0,43.2486,43.357,43.2152,43.3486,182488.0
2015-09-09 12:30:00,52.01,52.02,51.89,51.93,277235.0,43.3653,43.3736,43.2652,43.2986,277235.0
2015-09-09 13:00:00,51.93,51.97,51.8,51.82,255861.0,43.2986,43.3319,43.1902,43.2069,255861.0
2015-09-09 13:30:00,51.81,51.82,51.58,51.6,687949.0,43.1985,43.2069,43.0068,43.0234,687949.0
2015-09-09 14:00:00,51.6,51.67,51.54,51.59,631757.0,43.0234,43.0818,42.9734,43.0151,631757.0
2015-09-09 14:30:00,51.59,51.61,51.45,51.55,606485.0,43.0151,43.0318,42.8984,42.9818,606485.0
2015-09-09 15:00:00,51.55,51.68,51.45,51.48,807467.0,42.9818,43.0901,42.8984,42.9234,807467.0
2015-09-09 15:30:00,51.48,51.48,51.12,51.21,1932616.0,42.9234,42.9234,42.6232,42.6983,1932616.0
2015-09-10 09:30:00,51.05,51.37,51.05,51.06,1020491.0,42.5649,42.8317,42.5649,42.5732,1020491.0
2015-09-10 10:00:00,51.07,51.17,50.99,51.14,512284.0,42.5815,42.6649,42.5148,42.6399,512284.0
2015-09-10 10:30:00,51.15,51.46,51.14,51.38,2262747.0,42.6482,42.9067,42.6399,42.84,2262747.0
2015-09-10 11:00:00,51.38,51.4,51.12,51.2,276731.0,42.84,42.8567,42.6232,42.6899,276731.0
2015-09-10 11:30:00,51.21,51.37,51.19,51.3,251793.0,42.6983,42.8317,42.6816,42.7733,251793.0
2015-09-10 12:00:00,51.3,51.41,51.23,51.25,285374.0,42.7733,42.865,42.7149,42.7316,285374.0
2015-09-10 12:30:00,51.25,51.37,51.23,51.31,241389.0,42.7316,42.8317,42.7149,42.7816,241389.0
2015-09-10 13:00:00,51.31,51.48,51.25,51.46,1347122.0,42.7816,42.9234,42.7316,42.9067,1347122.0
2015-09-10 13:30:00,51.46,51.59,51.45,51.52,412589.0,42.9067,43.0151,42.8984,42.9567,412589.0
2015-09-10 14:00:00,51.52,51.56,51.41,51.44,178380.0,42.9567,42.9901,42.865,42.89,178380.0
2015-09-10 14:30:00,51.43,51.48,51.25,51.26,230399.0,42.8817,42.9234,42.7316,42.74,230399.0
2015-09-10 15:00:00,51.25,51.32,51.13,51.17,536261.0,42.7316,42.79,42.6316,42.6649,536261.0
2015-09-10 15:30:00,51.16,51.27,51.08,51.25,1694060.0,42.6566,42.7483,42.5899,42.7316,1694060.0
2015-09-11 09:30:00,51.18,51.31,51.06,51.07,731816.0,42.6733,42.7816,42.5732,42.5815,731816.0
2015-09-11 10:00:00,51.07,51.09,50.99,51.03,649439.0,42.5815,42.5982,42.5148,42.5482,649439.0
2015-09-11 10:30:00,51.03,51.12,50.99,51.03,297963.0,42.5482,42.6232,42.5148,42.5482,297963.0
2015-09-11 11:00:00,51.03,51.18,51.0,51.18,273647.0,42.5482,42.6733,42.5232,42.6733,273647.0
2015-09-11 11:30:00,51.18,51.36,51.12,51.32,356427.0,42.6733,42.8233,42.6232,42.79,356427.0
2015-09-11 12:00:00,51.33,51.47,51.3,51.39,388465.0,42.7983,42.9151,42.7733,42.8484,388465.0
2015-09-11 12:30:00,51.4,51.48,51.34,51.42,227117.0,42.8567,42.9234,42.8067,42.8734,227117.0
2015-09-11 13:00:00,51.42,51.43,51.25,51.26,236328.0,42.8734,42.8817,42.7316,42.74,236328.0
2015-09-11 13:30:00,51.26,51.3,51.21,51.28,255794.0,42.74,42.7733,42.6983,42.7566,255794.0
2015-09-11 14:00:00,51.29,51.35,51.21,51.31,300620.0,42.765,42.815,42.6983,42.7816,300620.0
2015-09-11 14:30:00,51.31,51.43,51.31,51.37,336140.0,42.7816,42.8817,42.7816,42.8317,336140.0
2015-09-11 15:00:00,51.37,51.5,51.37,51.41,496457.0,42.8317,42.9401,42.8317,42.865,496457.0
2015-09-11 15:30:00,51.41,51.51,51.35,51.49,1324612.0,42.865,42.9484,42.815,42.9317,1324612.0
2015-09-14 09:30:00,51.61,51.61,51.15,51.19,653745.0,43.0318,43.0318,42.6482,42.6816,653745.0
2015-09-14 10:00:00,51.19,51.34,51.17,51.26,410809.0,42.6816,42.8067,42.6649,42.74,410809.0
2015-09-14 10:30:00,51.26,51.4,51.25,51.34,348362.0,42.74,42.8567,42.7316,42.8067,348362.0
2015-09-14 11:00:00,51.34,51.37,51.2,51.22,393521.0,42.8067,42.8317,42.6899,42.7066,393521.0
2015-09-14 11:30:00,51.21,51.24,51.14,51.23,212636.0,42.6983,42.7233,42.6399,42.7149,212636.0
2015-09-14 12:00:00,51.22,51.26,51.14,51.25,294134.0,42.7066,42.74,42.6399,42.7316,294134.0
2015-09-14 12:30:00,51.25,51.29,51.21,51.23,191396.0,42.7316,42.765,42.6983,42.7149,191396.0
2015-09-14 13:00:00,51.22,51.26,51.18,51.21,126988.0,42.7066,42.74,42.6733,42.6983,126988.0
2015-09-14 13:30:00,51.21,51.33,51.21,51.32,472494.0,42.6983,42.7983,42.6983,42.79,472494.0
2015-09-14 14:00:00,51.32,51.32,51.22,51.23,130541.0,42.79,42.79,42.7066,42.7149,130541.0
2015-09-14 14:30:00,51.23,51.31,51.21,51.25,188548.0,42.7149,42.7816,42.6983,42.7316,188548.0
2015-09-14 15:00:00,51.24,51.28,51.19,51.23,232882.0,42.7233,42.7566,42.6816,42.7149,232882.0
2015-09-14 15:30:00,51.23,51.28,51.17,51.26,1067567.0,42.7149,42.7566,42.6649,42.74,1067567.0
2015-09-15 09:30:00,51.46,51.54,51.35,51.5,625645.0,42.9067,42.9734,42.815,42.9401,625645.0
2015-09-15 10:00:00,51.51,51.71,51.47,51.62,499348.0,42.9484,43.1152,42.9151,43.0401,499348.0
2015-09-15 10:30:00,51.62,51.87,51.62,51.82,694250.0,43.0401,43.2486,43.0401,43.2069,694250.0
2015-09-15 11:00:00,51.82,51.84,51.74,51.77,425288.0,43.2069,43.2236,43.1402,43.1652,425288.0
2015-09-15 11:30:00,51.78,51.86,51.73,51.83,275739.0,43.1735,43.2402,43.1318,43.2152,275739.0
2015-09-15 12:00:00,51.82,51.88,51.78,51.87,368950.0,43.2069,43.2569,43.1735,43.2486,368950.0
2015-09-15 12:30:00,51.87,51.91,51.83,51.86,298780.0,43.2486,43.2819,43.2152,43.2402,298780.0
2015-09-15 13:00:00,51.85,52.02,51.84,52.0,284115.0,43.2319,43.3736,43.2236,43.357,284115.0
2015-09-15 13:30:00,52.0,52.09,51.96,51.99,542728.0,43.357,43.432,43.3236,43.3486,542728.0
2015-09-15 14:00:00,52.0,52.06,51.97,52.03,571237.0,43.357,43.407,43.3319,43.382,571237.0
2015-09-15 14:30:00,52.03,52.18,52.01,52.18,457179.0,43.382,43.507,43.3653,43.507,457179.0
2015-09-15 15:00:00,52.18,52.24,52.17,52.2,473882.0,43.507,43.5571,43.4987,43.5237,473882.0
2015-09-15 15:30:00,52.2,52.23,52.1,52.13,1525914.0,43.5237,43.5487,43.4403,43.4654,1525914.0
2015-09-16 09:30:00,52.17,52.33,52.06,52.22,894423.0,43.4987,43.6321,43.407,43.5404,894423.0
2015-09-16 10:00:00,52.22,52.35,52.19,52.34,361926.0,43.5404,43.6488,43.5154,43.6404,361926.0
2015-09-16 10:30:00,52.33,52.38,52.27,52.29,460459.0,43.6321,43.6738,43.5821,43.5988,460459.0
2015-09-16 11:00:00,52.29,52.46,52.28,52.44,667625.0,43.5988,43.7405,43.5904,43.7238,667625.0
2015-09-16 11:30:00,52.44,52.44,52.35,52.41,222392.0,43.7238,43.7238,43.6488,43.6988,222392.0
2015-09-16 12:00:00,52.41,52.44,52.36,52.43,445288.0,43.6988,43.7238,43.6571,43.7155,445288.0
2015-09-16 12:30:00,52.43,52.5,52.41,52.49,436674.0,43.7155,43.7739,43.6988,43.7655,436674.0
2015-09-16 13:00:00,52.48,52.48,52.4,52.41,401620.0,43.7572,43.7572,43.6905,43.6988,401620.0
2015-09-16 13:30:00,52.41,52.46,52.38,52.44,286636.0,43.6988,43.7405,43.6738,43.7238,286636.0
2015-09-16 14:00:00,52.44,52.46,52.31,52.34,782055.0,43.7238,43.7405,43.6154,43.6404,782055.0
2015-09-16 14:30:00,52.33,52.52,52.31,52.5,638529.0,43.6321,43.7905,43.6154,43.7739,638529.0
2015-09-16 15:00:00,52.5,52.59,52.46,52.58,1169706.0,43.7739,43.8489,43.7405,43.8406,1169706.0
2015-09-16 15:30:00,52.58,52.62,52.51,52.54,5024859.0,43.8406,43.8739,43.7822,43.8072,5024859.0
2015-09-17 09:30:00,52.45,52.57,52.41,52.5,664122.0,43.7322,43.8322,43.6988,43.7739,664122.0
2015-09-17 10:00:00,52.5,52.58,52.48,52.55,336485.0,43.7739,43.8406,43.7572,43.8155,336485.0
2015-09-17 10:30:00,52.54,52.56,52.46,52.54,293520.0,43.8072,43.8239,43.7405,43.8072,293520.0
2015-09-17 11:00:00,52.54,52.62,52.54,52.58,347392.0,43.8072,43.8739,43.8072,43.8406,347392.0
2015-09-17 11:30:00,52.59,52.61,52.56,52.6,368313.0,43.8489,43.8656,43.8239,43.8572,368313.0
2015-09-17 12:00:00,52.6,52.64,52.54,52.64,282668.0,43.8572,43.8906,43.8072,43.8906,282668.0
2015-09-17 12:30:00,52.63,52.66,52.53,52.62,383540.0,43.8822,43.9073,43.7989,43.8739,383540.0
2015-09-17 13:00:00,52.61,52.72,52.53,52.68,350532.0,43.8656,43.9573,43.7989,43.9239,350532.0
2015-09-17 13:30:00,52.68,52.77,52.62,52.69,764479.0,43.9239,43.999,43.8739,43.9323,764479.0
2015-09-17 14:00:00,52.73,52.95,52.33,52.55,3215990.0,43.9656,44.1491,43.6321,43.8155,3215990.0
2015-09-17 14:30:00,52.55,53.12,52.55,52.91,2739806.0,43.8155,44.2908,43.8155,44.1157,2739806.0
2015-09-17 15:00:00,52.92,52.98,52.22,52.48,2553145.0,44.124,44.1741,43.5404,43.7572,2553145.0
2015-09-17 15:30:00,52.47,52.59,52.16,52.28,3722199.0,43.7488,43.8489,43.4904,43.5904,3722199.0
2015-09-18 09:30:00,51.21,51.45,51.02,51.12,3556383.0,42.9341,43.1353,42.7748,42.8587,3556383.0
2015-09-18 10:00:00,51.12,51.41,51.05,51.34,2501381.0,42.8587,43.1018,42.8,43.0431,2501381.0
2015-09-18 10:30:00,51.35,51.37,51.19,51.31,550855.0,43.0515,43.0683,42.9173,43.0179,550855.0
2015-09-18 11:00:00,51.31,51.41,51.26,51.28,543257.0,43.0179,43.1018,42.976,42.9928,543257.0
2015-09-18 11:30:00,51.28,51.47,51.25,51.37,364098.0,42.9928,43.1521,42.9676,43.0683,364098.0
2015-09-18 12:00:00,51.38,51.39,51.13,51.2,449901.0,43.0766,43.085,42.867,42.9257,449901.0
2015-09-18 12:30:00,51.2,51.24,51.13,51.19,347797.0,42.9257,42.9593,42.867,42.9173,347797.0
2015-09-18 13:00:00,51.19,51.27,51.1,51.17,511191.0,42.9173,42.9844,42.8419,42.9006,511191.0
2015-09-18 13:30:00,51.17,51.19,50.97,50.99,753921.0,42.9006,42.9173,42.7329,42.7497,753921.0
2015-09-18 14:00:00,50.97,51.17,50.96,51.14,1040924.0,42.7329,42.9006,42.7245,42.8754,1040924.0
2015-09-18 14:30:00,51.14,51.15,50.98,51.08,606308.0,42.8754,42.8838,42.7413,42.8251,606308.0
2015-09-18 15:00:00,51.09,51.12,50.88,50.9,2253116.0,42.8335,42.8587,42.6574,42.6742,2253116.0
2015-09-18 15:30:00,50.9,50.92,50.77,50.89,5016168.0,42.6742,42.691,42.5652,42.6658,5016168.0
2015-09-21 09:30:00,51.14,51.24,50.96,51.11,857833.0,42.8754,42.9593,42.7245,42.8503,857833.0
2015-09-21 10:00:00,51.12,51.31,51.11,51.25,412452.0,42.8587,43.0179,42.8503,42.9676,412452.0
2015-09-21 10:30:00,51.25,51.45,51.24,51.37,858088.0,42.9676,43.1353,42.9593,43.0683,858088.0
2015-09-21 11:00:00,51.37,51.41,51.28,51.31,223465.0,43.0683,43.1018,42.9928,43.0179,223465.0
2015-09-21 11:30:00,51.31,51.33,51.12,51.15,607524.0,43.0179,43.0347,42.8587,42.8838,607524.0
2015-09-21 12:00:00,51.16,51.16,51.01,51.11,294683.0,42.8922,42.8922,42.7664,42.8503,294683.0
2015-09-21 12:30:00,51.11,51.11,50.87,50.93,717688.0,42.8503,42.8503,42.6491,42.6994,717688.0
2015-09-21 13:00:00,50.93,51.13,50.91,51.09,870384.0,42.6994,42.867,42.6826,42.8335,870384.0
2015-09-21 13:30:00,51.09,51.16,51.05,51.07,246067.0,42.8335,42.8922,42.8,42.8167,246067.0
2015-09-21 14:00:00,51.06,51.11,51.0,51.02,276841.0,42.8084,42.8503,42.758,42.7748,276841.0
2015-09-21 14:30:00,51.03,51.23,51.0,51.21,304774.0,42.7832,42.9509,42.758,42.9341,304774.0
2015-09-21 15:00:00,51.22,51.22,51.13,51.17,538272.0,42.9425,42.9425,42.867,42.9006,538272.0
2015-09-21 15:30:00,51.17,51.2,50.99,51.12,1425008.0,42.9006,42.9257,42.7497,42.8587,1425008.0
2015-09-22 09:30:00,50.39,50.49,50.28,50.44,783939.0,42.2466,42.3305,42.1544,42.2885,783939.0
2015-09-22 10:00:00,50.44,50.55,50.25,50.3,1114989.0,42.2885,42.3808,42.1293,42.1712,1114989.0
2015-09-22 10:30:00,50.29,50.29,50.12,50.19,717922.0,42.1628,42.1628,42.0203,42.0789,717922.0
2015-09-22 11:00:00,50.2,50.27,50.14,50.15,485124.0,42.0873,42.146,42.037,42.0454,485124.0
2015-09-22 11:30:00,50.15,50.23,50.12,50.18,413290.0,42.0454,42.1125,42.0203,42.0706,413290.0
2015-09-22 12:00:00,50.18,50.3,50.13,50.23,756868.0,42.0706,42.1712,42.0286,42.1125,756868.0
2015-09-22 12:30:00,50.24,50.25,50.05,50.1,261077.0,42.1209,42.1293,41.9616,42.0035,261077.0
2015-09-22 13:00:00,50.1,50.22,50.04,50.06,408067.0,42.0035,42.1041,41.9532,41.97,408067.0
2015-09-22 13:30:00,50.07,50.19,50.05,50.17,466378.0,41.9783,42.0789,41.9616,42.0622,466378.0
2015-09-22 14:00:00,50.16,50.2,50.08,50.19,391196.0,42.0538,42.0873,41.9867,42.0789,391196.0
2015-09-22 14:30:00,50.19,50.28,50.17,50.26,1262959.0,42.0789,42.1544,42.0622,42.1376,1262959.0
2015-09-22 15:00:00,50.26,50.34,50.19,50.33,417730.0,42.1376,42.2047,42.0789,42.1963,417730.0
2015-09-22 15:30:00,50.34,50.46,50.33,50.39,1891821.0,42.2047,42.3053,42.1963,42.2466,1891821.0
2015-09-23 09:30:00,50.38,50.49,50.21,50.27,861206.0,42.2382,42.3305,42.0957,42.146,861206.0
2015-09-23 10:00:00,50.27,50.32,50.21,50.28,505498.0,42.146,42.1879,42.0957,42.1544,505498.0
2015-09-23 10:30:00,50.28,50.33,50.2,50.25,520759.0,42.1544,42.1963,42.0873,42.1293,520759.0
2015-09-23 11:00:00,50.25,50.26,49.97,49.99,875219.0,42.1293,42.1376,41.8945,41.9113,875219.0
2015-09-23 11:30:00,50.0,50.01,49.88,49.92,418380.0,41.9197,41.928,41.819,41.8526,418380.0
2015-09-23 12:00:00,49.91,49.92,49.84,49.9,231659.0,41.8442,41.8526,41.7855,41.8358,231659.0
2015-09-23 12:30:00,49.9,49.93,49.86,49.92,278106.0,41.8358,41.861,41.8023,41.8526,278106.0
2015-09-23 13:00:00,49.91,50.01,49.9,49.91,402132.0,41.8442,41.928,41.8358,41.8442,402132.0
2015-09-23 13:30:00,49.91,50.12,49.91,50.05,785277.0,41.8442,42.0203,41.8442,41.9616,785277.0
2015-09-23 14:00:00,50.05,50.16,50.04,50.08,472813.0,41.9616,42.0538,41.9532,41.9867,472813.0
2015-09-23 14:30:00,50.07,50.13,49.98,50.03,624223.0,41.9783,42.0286,41.9029,41.9448,624223.0
2015-09-23 15:00:00,50.03,50.09,49.96,50.04,677310.0,41.9448,41.9951,41.8861,41.9532,677310.0
2015-09-23 15:30:00,50.04,50.11,49.99,50.03,930682.0,41.9532,42.0119,41.9113,41.9448,930682.0
2015-09-24 09:30:00,49.43,49.51,49.09,49.15,2416431.0,41.4418,41.5088,41.1567,41.207,2416431.0
2015-09-24 10:00:00,49.14,49.25,49.06,49.09,1039092.0,41.1986,41.2909,41.1316,41.1567,1039092.0
2015-09-24 10:30:00,49.08,49.18,49.04,49.13,1029428.0,41.1483,41.2322,41.1148,41.1903,1029428.0
2015-09-24 11:00:00,49.12,49.2,49.08,49.13,872613.0,41.1819,41.2489,41.1483,41.1903,872613.0
2015-09-24 11:30:00,49.13,49.31,49.12,49.29,782458.0,41.1903,41.3412,41.1819,41.3244,782458.0
2015-09-24 12:00:00,49.29,49.39,49.28,49.35,299845.0,41.3244,41.4082,41.316,41.3747,299845.0
2015-09-24 12:30:00,49.36,49.45,49.27,49.27,994316.0,41.3831,41.4585,41.3076,41.3076,994316.0
2015-09-24 13:00:00,49.28,49.36,49.24,49.3,485057.0,41.316,41.3831,41.2825,41.3328,485057.0
2015-09-24 13:30:00,49.3,49.46,49.25,49.4,550664.0,41.3328,41.4669,41.2909,41.4166,550664.0
2015-09-24 14:00:00,49.4,49.63,49.37,49.6,633996.0,41.4166,41.6094,41.3915,41.5843,633996.0
2015-09-24 14:30:00,49.6,49.83,49.54,49.75,1069064.0,41.5843,41.7771,41.534,41.7101,1069064.0
2015-09-24 15:00:00,49.75,49.81,49.56,49.76,1283335.0,41.7101,41.7604,41.5508,41.7184,1283335.0
2015-09-24 15:30:00,49.76,49.78,49.61,49.69,1727770.0,41.7184,41.7352,41.5927,41.6598,1727770.0
2015-09-25 09:30:00,50.22,50.22,49.85,49.9,946751.0,42.1041,42.1041,41.7939,41.8358,946751.0
2015-09-25 10:00:00,49.9,49.94,49.79,49.83,715582.0,41.8358,41.8694,41.7436,41.7771,715582.0
2015-09-25 10:30:00,49.83,49.96,49.78,49.95,1075786.0,41.7771,41.8861,41.7352,41.8777,1075786.0
2015-09-25 11:00:00,49.95,49.95,49.85,49.92,158377.0,41.8777,41.8777,41.7939,41.8526,158377.0
2015-09-25 11:30:00,49.93,49.95,49.86,49.94,260800.0,41.861,41.8777,41.8023,41.8694,260800.0
2015-09-25 12:00:00,49.93,49.98,49.87,49.93,144433.0,41.861,41.9029,41.8107,41.861,144433.0
2015-09-25 12:30:00,49.94,50.06,49.93,50.03,479608.0,41.8694,41.97,41.861,41.9448,479608.0
2015-09-25 13:00:00,50.03,50.18,50.03,50.09,677464.0,41.9448,42.0706,41.9448,41.9951,677464.0
2015-09-25 13:30:00,50.09,50.13,50.05,50.09,307338.0,41.9951,42.0286,41.9616,41.9951,307338.0
2015-09-25 14:00:00,50.1,50.15,49.87,49.88,934573.0,42.0035,42.0454,41.8107,41.819,934573.0
2015-09-25 14:30:00,49.88,49.91,49.67,49.79,1502428.0,41.819,41.8442,41.643,41.7436,1502428.0
2015-09-25 15:00:00,49.8,49.83,49.6,49.79,980221.0,41.752,41.7771,41.5843,41.7436,980221.0
2015-09-25 15:30:00,49.79,49.91,49.75,49.82,1625734.0,41.7436,41.8442,41.7101,41.7687,1625734.0
2015-09-28 09:30:00,49.53,49.59,49.32,49.38,1112533.0,41.5256,41.5759,41.3495,41.3999,1112533.0
2015-09-28 10:00:00,49.37,49.4,49.2,49.31,1469025.0,41.3915,41.4166,41.2489,41.3412,1469025.0
2015-09-28 10:30:00,49.3,49.37,49.23,49.35,634256.0,41.3328,41.3915,41.2741,41.3747,634256.0
2015-09-28 11:00:00,49.36,49.43,49.2,49.23,812652.0,41.3831,41.4418,41.2489,41.2741,812652.0
2015-09-28 11:30:00,49.23,49.27,49.16,49.17,763299.0,41.2741,41.3076,41.2154,41.2238,763299.0
2015-09-28 12:00:00,49.16,49.19,49.06,49.12,1127106.0,41.2154,41.2406,41.1316,41.1819,1127106.0
2015-09-28 12:30:00,49.11,49.16,49.06,49.11,585004.0,41.1735,41.2154,41.1316,41.1735,585004.0
2015-09-28 13:00:00,49.11,49.24,49.1,49.12,727381.0,41.1735,41.2825,41.1651,41.1819,727381.0
2015-09-28 13:30:00,49.12,49.22,49.1,49.13,1150889.0,41.1819,41.2657,41.1651,41.1903,1150889.0
2015-09-28 14:00:00,49.13,49.15,48.99,49.09,714576.0,41.1903,41.207,41.0729,41.1567,714576.0
2015-09-28 14:30:00,49.1,49.16,48.94,49.0,1110813.0,41.1651,41.2154,41.031,41.0813,1110813.0
2015-09-28 15:00:00,48.99,48.99,48.85,48.88,1445221.0,41.0729,41.0729,40.9555,40.9807,1445221.0
2015-09-28 15:30:00,48.88,49.03,48.83,48.85,2043968.0,40.9807,41.1064,40.9387,40.9555,2043968.0
2015-09-29 09:30:00,49.09,49.09,48.81,49.01,1218595.0,41.1567,41.1567,40.922,41.0896,1218595.0
2015-09-29 10:00:00,49.02,49.28,48.94,49.27,1738017.0,41.098,41.316,41.031,41.3076,1738017.0
2015-09-29 10:30:00,49.27,49.33,49.06,49.16,1825074.0,41.3076,41.3579,41.1316,41.2154,1825074.0
2015-09-29 11:00:00,49.16,49.21,48.95,49.06,470612.0,41.2154,41.2573,41.0393,41.1316,470612.0
2015-09-29 11:30:00,49.05,49.14,48.95,49.05,917565.0,41.1232,41.1986,41.0393,41.1232,917565.0
2015-09-29 12:00:00,49.04,49.06,48.91,49.02,728664.0,41.1148,41.1316,41.0058,41.098,728664.0
2015-09-29 12:30:00,49.03,49.05,48.92,48.93,525390.0,41.1064,41.1232,41.0142,41.0226,525390.0
2015-09-29 13:00:00,48.93,49.12,48.93,49.1,841296.0,41.0226,41.1819,41.0226,41.1651,841296.0
2015-09-29 13:30:00,49.1,49.2,49.09,49.16,650766.0,41.1651,41.2489,41.1567,41.2154,650766.0
2015-09-29 14:00:00,49.17,49.21,49.05,49.19,453646.0,41.2238,41.2573,41.1232,41.2406,453646.0
2015-09-29 14:30:00,49.18,49.21,49.0,49.0,1028663.0,41.2322,41.2573,41.0813,41.0813,1028663.0
2015-09-29 15:00:00,49.0,49.04,48.88,48.9,1614727.0,41.0813,41.1148,40.9807,40.9974,1614727.0
2015-09-29 15:30:00,48.9,49.22,48.9,49.15,2325599.0,40.9974,41.2657,40.9974,41.207,2325599.0
2015-09-30 09:30:00,49.55,49.92,49.52,49.78,1442874.0,41.5424,41.8526,41.5172,41.7352,1442874.0
2015-09-30 10:00:00,49.78,49.9,49.75,49.8,610629.0,41.7352,41.8358,41.7101,41.752,610629.0
2015-09-30 10:30:00,49.79,49.8,49.64,49.69,694879.0,41.7436,41.752,41.6178,41.6598,694879.0
2015-09-30 11:00:00,49.69,49.73,49.6,49.66,766336.0,41.6598,41.6933,41.5843,41.6346,766336.0
2015-09-30 11:30:00,49.66,49.67,49.46,49.5,750609.0,41.6346,41.643,41.4669,41.5005,750609.0
2015-09-30 12:00:00,49.51,49.53,49.35,49.46,626198.0,41.5088,41.5256,41.3747,41.4669,626198.0
2015-09-30 12:30:00,49.45,49.47,49.27,49.36,572490.0,41.4585,41.4753,41.3076,41.3831,572490.0
2015-09-30 13:00:00,49.35,49.52,49.35,49.5,654951.0,41.3747,41.5172,41.3747,41.5005,654951.0
2015-09-30 13:30:00,49.5,49.64,49.46,49.61,619999.0,41.5005,41.6178,41.4669,41.5927,619999.0
2015-09-30 14:00:00,49.61,49.7,49.57,49.7,639728.0,41.5927,41.6681,41.5591,41.6681,639728.0
2015-09-30 14:30:00,49.7,49.8,49.6,49.79,1365439.0,41.6681,41.752,41.5843,41.7436,1365439.0
2015-09-30 15:00:00,49.78,49.81,49.68,49.77,1167089.0,41.7352,41.7604,41.6514,41.7268,1167089.0
2015-09-30 15:30:00,49.77,49.95,49.76,49.9,3406260.0,41.7268,41.8777,41.7184,41.8358,3406260.0
2015-10-01 09:30:00,49.82,50.13,49.7,49.72,1862479.0,41.7687,42.0286,41.6681,41.6849,1862479.0
2015-10-01 10:00:00,49.72,49.94,49.62,49.89,2162533.0,41.6849,41.8694,41.6011,41.8274,2162533.0
2015-10-01 10:30:00,49.89,49.91,49.62,49.63,675503.0,41.8274,41.8442,41.6011,41.6094,675503.0
2015-10-01 11:00:00,49.62,49.7,49.56,49.65,560808.0,41.6011,41.6681,41.5508,41.6262,560808.0
2015-10-01 11:30:00,49.65,49.7,49.39,49.43,932179.0,41.6262,41.6681,41.4082,41.4418,932179.0
2015-10-01 12:00:00,49.43,49.46,49.31,49.43,260638.0,41.4418,41.4669,41.3412,41.4418,260638.0
2015-10-01 12:30:00,49.43,49.49,49.39,49.44,202496.0,41.4418,41.4921,41.4082,41.4502,202496.0
2015-10-01 13:00:00,49.44,49.46,49.33,49.39,252521.0,41.4502,41.4669,41.3579,41.4082,252521.0
2015-10-01 13:30:00,49.39,49.6,49.39,49.57,421068.0,41.4082,41.5843,41.4082,41.5591,421068.0
2015-10-01 14:00:00,49.57,49.72,49.53,49.65,518264.0,41.5591,41.6849,41.5256,41.6262,518264.0
2015-10-01 14:30:00,49.65,49.78,49.62,49.75,408338.0,41.6262,41.7352,41.6011,41.7101,408338.0
2015-10-01 15:00:00,49.76,49.8,49.68,49.71,599225.0,41.7184,41.752,41.6514,41.6765,599225.0
2015-10-01 15:30:00,49.71,49.84,49.59,49.79,911375.0,41.6765,41.7855,41.5759,41.7436,911375.0
2015-10-02 09:30:00,49.12,49.33,48.98,49.18,1303364.0,41.1819,41.3579,41.0645,41.2322,1303364.0
2015-10-02 10:00:00,49.18,49.39,49.1,49.16,1070597.0,41.2322,41.4082,41.1651,41.2154,1070597.0
2015-10-02 10:30:00,49.16,49.4,49.13,49.39,517964.0,41.2154,41.4166,41.1903,41.4082,517964.0
2015-10-02 11:00:00,49.39,49.53,49.37,49.48,716027.0,41.4082,41.5256,41.3915,41.4837,716027.0
2015-10-02 11:30:00,49.49,49.63,49.47,49.56,612060.0,41.4921,41.6094,41.4753,41.5508,612060.0
2015-10-02 12:00:00,49.56,49.79,49.55,49.77,1047015.0,41.5508,41.7436,41.5424,41.7268,1047015.0
2015-10-02 12:30:00,49.77,49.97,49.74,49.93,1402388.0,41.7268,41.8945,41.7017,41.861,1402388.0
2015-10-02 13:00:00,49.93,50.15,49.92,50.0,1210477.0,41.861,42.0454,41.8526,41.9197,1210477.0
2015-10-02 13:30:00,50.0,50.04,49.88,49.95,335520.0,41.9197,41.9532,41.819,41.8777,335520.0
2015-10-02 14:00:00,49.96,50.05,49.91,50.0,435710.0,41.8861,41.9616,41.8442,41.9197,435710.0
2015-10-02 14:30:00,50.0,50.04,49.91,49.91,369625.0,41.9197,41.9532,41.8442,41.8442,369625.0
2015-10-02 15:00:00,49.92,50.25,49.9,50.25,824440.0,41.8526,42.1293,41.8358,42.1293,824440.0
2015-10-02 15:30:00,50.26,50.4,50.22,50.4,1482270.0,42.1376,42.255,42.1041,42.255,1482270.0
2015-10-05 09:30:00,51.15,51.28,50.71,51.19,2308508.0,42.8838,42.9928,42.5149,42.9173,2308508.0
2015-10-05 10:00:00,51.21,51.35,51.15,51.26,1196897.0,42.9341,43.0515,42.8838,42.976,1196897.0
2015-10-05 10:30:00,51.27,51.31,51.19,51.28,564893.0,42.9844,43.0179,42.9173,42.9928,564893.0
2015-10-05 11:00:00,51.28,51.41,51.27,51.37,606589.0,42.9928,43.1018,42.9844,43.0683,606589.0
2015-10-05 11:30:00,51.38,51.45,51.32,51.45,432242.0,43.0766,43.1353,43.0263,43.1353,432242.0
2015-10-05 12:00:00,51.44,51.54,51.4,51.52,408540.0,43.1269,43.2108,43.0934,43.194,408540.0
2015-10-05 12:30:00,51.53,51.61,51.52,51.56,200361.0,43.2024,43.2695,43.194,43.2275,200361.0
2015-10-05 13:00:00,51.57,51.69,51.54,51.66,364208.0,43.2359,43.3365,43.2108,43.3114,364208.0
2015-10-05 13:30:00,51.66,51.72,51.59,51.71,276421.0,43.3114,43.3617,43.2527,43.3533,276421.0
2015-10-05 14:00:00,51.7,51.87,51.66,51.86,407292.0,43.3449,43.4874,43.3114,43.4791,407292.0
2015-10-05 14:30:00,51.86,51.96,51.86,51.9,547021.0,43.4791,43.5629,43.4791,43.5126,547021.0
2015-10-05 15:00:00,51.9,51.94,51.83,51.88,614162.0,43.5126,43.5461,43.4539,43.4958,614162.0
2015-10-05 15:30:00,51.87,51.93,51.81,51.84,1755555.0,43.4874,43.5378,43.4371,43.4623,1755555.0
2015-10-06 09:30:00,51.75,52.11,51.72,52.08,1634595.0,43.3868,43.6887,43.3617,43.6635,1634595.0
2015-10-06 10:00:00,52.08,52.09,51.86,51.87,1373473.0,43.6635,43.6719,43.4791,43.4874,1373473.0
2015-10-06 10:30:00,51.87,51.97,51.81,51.87,1086703.0,43.4874,43.5713,43.4371,43.4874,1086703.0
2015-10-06 11:00:00,51.86,52.06,51.86,52.03,601198.0,43.4791,43.6467,43.4791,43.6216,601198.0
2015-10-06 11:30:00,52.03,52.04,51.78,51.84,510459.0,43.6216,43.63,43.412,43.4623,510459.0
2015-10-06 12:00:00,51.85,51.91,51.81,51.84,275450.0,43.4707,43.521,43.4371,43.4623,275450.0
2015-10-06 12:30:00,51.84,51.87,51.78,51.83,586348.0,43.4623,43.4874,43.412,43.4539,586348.0
2015-10-06 13:00:00,51.83,51.96,51.82,51.9,249557.0,43.4539,43.5629,43.4455,43.5126,249557.0
2015-10-06 13:30:00,51.89,51.89,51.75,51.78,241160.0,43.5042,43.5042,43.3868,43.412,241160.0
2015-10-06 14:00:00,51.77,51.96,51.75,51.94,360496.0,43.4036,43.5629,43.3868,43.5461,360496.0
2015-10-06 14:30:00,51.93,51.99,51.81,51.84,621766.0,43.5378,43.5881,43.4371,43.4623,621766.0
2015-10-06 15:00:00,51.84,51.89,51.75,51.88,659578.0,43.4623,43.5042,43.3868,43.4958,659578.0
2015-10-06 15:30:00,51.88,51.92,51.75,51.79,1411946.0,43.4958,43.5294,43.3868,43.4204,1411946.0
2015-10-07 09:30:00,52.06,52.65,52.06,52.62,2442729.0,43.6467,44.1414,43.6467,44.1162,2442729.0
2015-10-07 10:00:00,52.62,52.71,52.59,52.62,1873372.0,44.1162,44.1917,44.0911,44.1162,1873372.0
2015-10-07 10:30:00,52.62,52.62,52.21,52.32,1328171.0,44.1162,44.1162,43.7725,43.8647,1328171.0
2015-10-07 11:00:00,52.33,52.33,51.95,52.0,685556.0,43.8731,43.8731,43.5545,43.5964,685556.0
2015-10-07 11:30:00,52.0,52.21,51.97,52.19,515833.0,43.5964,43.7725,43.5713,43.7557,515833.0
2015-10-07 12:00:00,52.18,52.21,52.0,52.03,587858.0,43.7474,43.7725,43.5964,43.6216,587858.0
2015-10-07 12:30:00,52.03,52.2,52.02,52.11,383777.0,43.6216,43.7641,43.6132,43.6887,383777.0
2015-10-07 13:00:00,52.11,52.31,52.1,52.28,593412.0,43.6887,43.8563,43.6803,43.8312,593412.0
2015-10-07 13:30:00,52.29,52.45,52.29,52.39,974058.0,43.8396,43.9737,43.8396,43.9234,974058.0
2015-10-07 14:00:00,52.39,52.47,52.31,52.36,736238.0,43.9234,43.9905,43.8563,43.8983,736238.0
2015-10-07 14:30:00,52.36,52.41,52.21,52.25,1677324.0,43.8983,43.9402,43.7725,43.806,1677324.0
2015-10-07 15:00:00,52.25,52.37,52.22,52.27,865279.0,43.806,43.9066,43.7809,43.8228,865279.0
2015-10-07 15:30:00,52.28,52.46,52.28,52.46,1518906.0,43.8312,43.9821,43.8312,43.9821,1518906.0
2015-10-08 09:30:00,52.2,52.49,52.18,52.44,1049439.0,43.7641,44.0073,43.7474,43.9653,1049439.0
2015-10-08 10:00:00,52.44,52.53,52.39,52.39,773173.0,43.9653,44.0408,43.9234,43.9234,773173.0
2015-10-08 10:30:00,52.4,52.56,52.4,52.55,689681.0,43.9318,44.0659,43.9318,44.0576,689681.0
2015-10-08 11:00:00,52.55,52.63,52.47,52.62,1908734.0,44.0576,44.1246,43.9905,44.1162,1908734.0
2015-10-08 11:30:00,52.63,52.79,52.62,52.78,2094467.0,44.1246,44.2588,44.1162,44.2504,2094467.0
2015-10-08 12:00:00,52.78,52.94,52.77,52.86,2628250.0,44.2504,44.3845,44.242,44.3175,2628250.0
2015-10-08 12:30:00,52.86,52.89,52.69,52.7,532821.0,44.3175,44.3426,44.1749,44.1833,532821.0
2015-10-08 13:00:00,52.7,52.8,52.69,52.78,238087.0,44.1833,44.2672,44.1749,44.2504,238087.0
2015-10-08 13:30:00,52.79,52.84,52.77,52.83,599057.0,44.2588,44.3007,44.242,44.2923,599057.0
2015-10-08 14:00:00,52.82,53.01,52.79,52.99,3043973.0,44.2839,44.4432,44.2588,44.4264,3043973.0
2015-10-08 14:30:00,52.98,53.2,52.98,53.17,1358282.0,44.4181,44.6025,44.4181,44.5774,1358282.0
2015-10-08 15:00:00,53.17,53.36,53.17,53.26,1950192.0,44.5774,44.7367,44.5774,44.6528,1950192.0
2015-10-08 15:30:00,53.26,53.29,53.18,53.22,2242524.0,44.6528,44.678,44.5857,44.6193,2242524.0
2015-10-09 09:30:00,53.76,53.76,53.27,53.47,5332040.0,45.072,45.072,44.6612,44.8289,5332040.0
2015-10-09 10:00:00,53.47,53.49,53.2,53.37,3537291.0,44.8289,44.8456,44.6025,44.745,3537291.0
2015-10-09 10:30:00,53.37,53.64,53.36,53.64,4824964.0,44.745,44.9714,44.7367,44.9714,4824964.0
2015-10-09 11:00:00,53.64,53.67,53.51,53.6,1718575.0,44.9714,44.9966,44.8624,44.9379,1718575.0
2015-10-09 11:30:00,53.61,53.62,53.49,53.57,941629.0,44.9463,44.9546,44.8456,44.9127,941629.0
2015-10-09 12:00:00,53.57,53.61,53.42,53.5,1391842.0,44.9127,44.9463,44.787,44.854,1391842.0
2015-10-09 12:30:00,53.5,53.5,53.4,53.46,913057.0,44.854,44.854,44.7702,44.8205,913057.0
2015-10-09 13:00:00,53.46,53.48,53.31,53.34,1280040.0,44.8205,44.8373,44.6947,44.7199,1280040.0
2015-10-09 13:30:00,53.34,53.39,53.28,53.35,685520.0,44.7199,44.7618,44.6696,44.7283,685520.0
2015-10-09 14:00:00,53.36,53.4,53.3,53.4,1110427.0,44.7367,44.7702,44.6864,44.7702,1110427.0
2015-10-09 14:30:00,53.4,53.41,53.35,53.39,430245.0,44.7702,44.7786,44.7283,44.7618,430245.0
2015-10-09 15:00:00,53.38,53.38,53.3,53.36,1236951.0,44.7534,44.7534,44.6864,44.7367,1236951.0
2015-10-09 15:30:00,53.36,53.44,53.35,53.36,1752349.0,44.7367,44.8037,44.7283,44.7367,1752349.0
2015-10-12 09:30:00,53.34,53.44,53.21,53.31,1090926.0,44.7199,44.8037,44.6109,44.6947,1090926.0
2015-10-12 10:00:00,53.31,53.35,53.12,53.18,632746.0,44.6947,44.7283,44.5354,44.5857,632746.0
2015-10-12 10:30:00,53.18,53.31,53.16,53.18,469892.0,44.5857,44.6947,44.569,44.5857,469892.0
2015-10-12 11:00:00,53.18,53.35,53.17,53.34,805706.0,44.5857,44.7283,44.5774,44.7199,805706.0
2015-10-12 11:30:00,53.34,53.41,53.28,53.32,434564.0,44.7199,44.7786,44.6696,44.7031,434564.0
2015-10-12 12:00:00,53.31,53.37,53.28,53.37,372019.0,44.6947,44.745,44.6696,44.745,372019.0
2015-10-12 12:30:00,53.37,53.38,53.31,53.36,456828.0,44.745,44.7534,44.6947,44.7367,456828.0
2015-10-12 13:00:00,53.37,53.4,53.31,53.38,400563.0,44.745,44.7702,44.6947,44.7534,400563.0
2015-10-12 13:30:00,53.38,53.42,53.34,53.37,446354.0,44.7534,44.787,44.7199,44.745,446354.0
2015-10-12 14:00:00,53.37,53.41,53.35,53.36,323603.0,44.745,44.7786,44.7283,44.7367,323603.0
2015-10-12 14:30:00,53.35,53.38,53.34,53.36,399543.0,44.7283,44.7534,44.7199,44.7367,399543.0
2015-10-12 15:00:00,53.36,53.4,53.34,53.38,614096.0,44.7367,44.7702,44.7199,44.7534,614096.0
2015-10-12 15:30:00,53.37,53.42,53.35,53.41,1059339.0,44.745,44.787,44.7283,44.7786,1059339.0
2015-10-13 09:30:00,53.0,53.16,52.97,53.16,1580356.0,44.4348,44.569,44.4097,44.569,1580356.0
2015-10-13 10:00:00,53.16,53.28,53.15,53.28,829447.0,44.569,44.6696,44.5606,44.6696,829447.0
2015-10-13 10:30:00,53.27,53.31,53.21,53.28,957857.0,44.6612,44.6947,44.6109,44.6696,957857.0
2015-10-13 11:00:00,53.27,53.29,53.16,53.16,989899.0,44.6612,44.678,44.569,44.569,989899.0
2015-10-13 11:30:00,53.16,53.26,53.15,53.2,410631.0,44.569,44.6528,44.5606,44.6025,410631.0
2015-10-13 12:00:00,53.2,53.23,53.16,53.2,247832.0,44.6025,44.6277,44.569,44.6025,247832.0
2015-10-13 12:30:00,53.2,53.24,53.07,53.08,476694.0,44.6025,44.636,44.4935,44.5019,476694.0
2015-10-13 13:00:00,53.07,53.09,53.0,53.05,474994.0,44.4935,44.5103,44.4348,44.4768,474994.0
2015-10-13 13:30:00,53.06,53.07,52.98,52.99,265779.0,44.4851,44.4935,44.4181,44.4264,265779.0
2015-10-13 14:00:00,52.99,53.02,52.91,52.92,331891.0,44.4264,44.4516,44.3594,44.3678,331891.0
2015-10-13 14:30:00,52.91,52.98,52.88,52.98,475439.0,44.3594,44.4181,44.3342,44.4181,475439.0
2015-10-13 15:00:00,52.98,52.99,52.85,52.89,927519.0,44.4181,44.4264,44.3091,44.3426,927519.0
2015-10-13 15:30:00,52.88,52.92,52.8,52.83,1801356.0,44.3342,44.3678,44.2672,44.2923,1801356.0
2015-10-14 09:30:00,52.65,52.87,52.59,52.84,1119965.0,44.1414,44.3258,44.0911,44.3007,1119965.0
2015-10-14 10:00:00,52.84,52.92,52.74,52.78,659399.0,44.3007,44.3678,44.2169,44.2504,659399.0
2015-10-14 10:30:00,52.78,52.8,52.61,52.69,659934.0,44.2504,44.2672,44.1079,44.1749,659934.0
2015-10-14 11:00:00,52.7,52.71,52.54,52.58,879910.0,44.1833,44.1917,44.0492,44.0827,879910.0
2015-10-14 11:30:00,52.58,52.62,52.47,52.59,439898.0,44.0827,44.1162,43.9905,44.0911,439898.0
2015-10-14 12:00:00,52.59,52.6,52.49,52.57,451750.0,44.0911,44.0995,44.0073,44.0743,451750.0
2015-10-14 12:30:00,52.57,52.71,52.56,52.65,641457.0,44.0743,44.1917,44.0659,44.1414,641457.0
2015-10-14 13:00:00,52.65,52.67,52.52,52.54,484833.0,44.1414,44.1582,44.0324,44.0492,484833.0
2015-10-14 13:30:00,52.54,52.57,52.48,52.52,544936.0,44.0492,44.0743,43.9989,44.0324,544936.0
2015-10-14 14:00:00,52.52,52.58,52.27,52.28,802615.0,44.0324,44.0827,43.8228,43.8312,802615.0
2015-10-14 14:30:00,52.28,52.32,52.17,52.24,1172188.0,43.8312,43.8647,43.739,43.7977,1172188.0
2015-10-14 15:00:00,52.24,52.34,52.2,52.3,1084759.0,43.7977,43.8815,43.7641,43.848,1084759.0
2015-10-14 15:30:00,52.3,52.38,52.22,52.26,1979093.0,43.848,43.915,43.7809,43.8144,1979093.0
2015-10-15 09:30:00,52.63,52.63,52.31,52.45,1346593.0,44.1246,44.1246,43.8563,43.9737,1346593.0
2015-10-15 10:00:00,52.43,52.54,52.34,52.49,395608.0,43.9569,44.0492,43.8815,44.0073,395608.0
2015-10-15 10:30:00,52.48,52.65,52.44,52.59,422157.0,43.9989,44.1414,43.9653,44.0911,422157.0
2015-10-15 11:00:00,52.59,52.6,52.42,52.5,360216.0,44.0911,44.0995,43.9486,44.0156,360216.0
2015-10-15 11:30:00,52.5,52.52,52.2,52.23,828770.0,44.0156,44.0324,43.7641,43.7893,828770.0
2015-10-15 12:00:00,52.23,52.37,52.22,52.35,762440.0,43.7893,43.9066,43.7809,43.8899,762440.0
2015-10-15 12:30:00,52.35,52.44,52.31,52.44,238328.0,43.8899,43.9653,43.8563,43.9653,238328.0
2015-10-15 13:00:00,52.44,52.54,52.42,52.51,1735210.0,43.9653,44.0492,43.9486,44.024,1735210.0
2015-10-15 13:30:00,52.5,52.58,52.48,52.57,814621.0,44.0156,44.0827,43.9989,44.0743,814621.0
2015-10-15 14:00:00,52.57,52.65,52.56,52.63,567616.0,44.0743,44.1414,44.0659,44.1246,567616.0
2015-10-15 14:30:00,52.63,52.79,52.62,52.73,715961.0,44.1246,44.2588,44.1162,44.2085,715961.0
2015-10-15 15:00:00,52.73,52.85,52.71,52.82,690301.0,44.2085,44.3091,44.1917,44.2839,690301.0
2015-10-15 15:30:00,52.82,52.83,52.72,52.79,2151439.0,44.2839,44.2923,44.2001,44.2588,2151439.0
2015-10-16 09:30:00,53.0,53.0,52.49,52.69,3079802.0,44.4348,44.4348,44.0073,44.1749,3079802.0
2015-10-16 10:00:00,52.7,52.7,52.33,52.36,1125310.0,44.1833,44.1833,43.8731,43.8983,1125310.0
2015-10-16 10:30:00,52.37,52.42,52.32,52.38,567473.0,43.9066,43.9486,43.8647,43.915,567473.0
2015-10-16 11:00:00,52.38,52.44,52.35,52.39,445898.0,43.915,43.9653,43.8899,43.9234,445898.0
2015-10-16 11:30:00,52.4,52.61,52.38,52.61,427414.0,43.9318,44.1079,43.915,44.1079,427414.0
2015-10-16 12:00:00,52.61,52.62,52.42,52.43,1005437.0,44.1079,44.1162,43.9486,43.9569,1005437.0
2015-10-16 12:30:00,52.42,52.44,52.35,52.41,1287948.0,43.9486,43.9653,43.8899,43.9402,1287948.0
2015-10-16 13:00:00,52.4,52.46,52.36,52.43,426116.0,43.9318,43.9821,43.8983,43.9569,426116.0
2015-10-16 13:30:00,52.42,52.49,52.36,52.37,473307.0,43.9486,44.0073,43.8983,43.9066,473307.0
2015-10-16 14:00:00,52.38,52.46,52.32,52.44,656195.0,43.915,43.9821,43.8647,43.9653,656195.0
2015-10-16 14:30:00,52.45,52.51,52.43,52.48,1332481.0,43.9737,44.024,43.9569,43.9989,1332481.0
2015-10-16 15:00:00,52.49,52.52,52.44,52.51,457589.0,44.0073,44.0324,43.9653,44.024,457589.0
2015-10-16 15:30:00,52.51,52.61,52.51,52.56,1707516.0,44.024,44.1079,44.024,44.0659,1707516.0
2015-10-19 09:30:00,52.35,52.56,52.27,52.48,1090945.0,43.8899,44.0659,43.8228,43.9989,1090945.0
2015-10-19 10:00:00,52.48,52.57,52.39,52.54,716239.0,43.9989,44.0743,43.9234,44.0492,716239.0
2015-10-19 10:30:00,52.55,52.55,52.42,52.49,806054.0,44.0576,44.0576,43.9486,44.0073,806054.0
2015-10-19 11:00:00,52.49,52.51,52.41,52.47,358823.0,44.0073,44.024,43.9402,43.9905,358823.0
2015-10-19 11:30:00,52.47,52.68,52.46,52.61,701377.0,43.9905,44.1665,43.9821,44.1079,701377.0
2015-10-19 12:00:00,52.61,52.63,52.53,52.57,319193.0,44.1079,44.1246,44.0408,44.0743,319193.0
2015-10-19 12:30:00,52.57,52.61,52.5,52.51,329091.0,44.0743,44.1079,44.0156,44.024,329091.0
2015-10-19 13:00:00,52.52,52.53,52.41,52.48,344339.0,44.0324,44.0408,43.9402,43.9989,344339.0
2015-10-19 13:30:00,52.47,52.49,52.42,52.47,693553.0,43.9905,44.0073,43.9486,43.9905,693553.0
2015-10-19 14:00:00,52.46,52.48,52.4,52.45,372004.0,43.9821,43.9989,43.9318,43.9737,372004.0
2015-10-19 14:30:00,52.45,52.54,52.44,52.48,293214.0,43.9737,44.0492,43.9653,43.9989,293214.0
2015-10-19 15:00:00,52.48,52.56,52.47,52.53,693464.0,43.9989,44.0659,43.9905,44.0408,693464.0
2015-10-19 15:30:00,52.53,52.61,52.49,52.6,969055.0,44.0408,44.1079,44.0073,44.0995,969055.0
2015-10-20 09:30:00,52.44,52.71,52.33,52.67,806953.0,43.9653,44.1917,43.8731,44.1582,806953.0
2015-10-20 10:00:00,52.67,52.88,52.66,52.88,1106707.0,44.1582,44.3342,44.1498,44.3342,1106707.0
2015-10-20 10:30:00,52.89,53.14,52.86,53.03,1509122.0,44.3426,44.5522,44.3175,44.46,1509122.0
2015-10-20 11:00:00,53.03,53.04,52.87,52.96,996613.0,44.46,44.4684,44.3258,44.4013,996613.0
2015-10-20 11:30:00,52.96,53.01,52.89,52.98,508377.0,44.4013,44.4432,44.3426,44.4181,508377.0
2015-10-20 12:00:00,52.98,53.02,52.93,53.0,367834.0,44.4181,44.4516,44.3761,44.4348,367834.0
2015-10-20 12:30:00,53.01,53.02,52.92,52.98,1084373.0,44.4432,44.4516,44.3678,44.4181,1084373.0
2015-10-20 13:00:00,52.98,53.03,52.92,52.95,523867.0,44.4181,44.46,44.3678,44.3929,523867.0
2015-10-20 13:30:00,52.95,52.95,52.88,52.91,377950.0,44.3929,44.3929,44.3342,44.3594,377950.0
2015-10-20 14:00:00,52.92,52.95,52.88,52.93,513289.0,44.3678,44.3929,44.3342,44.3761,513289.0
2015-10-20 14:30:00,52.94,52.98,52.89,52.98,306239.0,44.3845,44.4181,44.3426,44.4181,306239.0
2015-10-20 15:00:00,52.98,53.02,52.93,52.98,784398.0,44.4181,44.4516,44.3761,44.4181,784398.0
2015-10-20 15:30:00,52.98,52.99,52.89,52.94,2039602.0,44.4181,44.4264,44.3426,44.3845,2039602.0
2015-10-21 09:30:00,53.03,53.2,53.01,53.05,1180642.0,44.46,44.6025,44.4432,44.4768,1180642.0
2015-10-21 10:00:00,53.04,53.09,52.97,53.01,772934.0,44.4684,44.5103,44.4097,44.4432,772934.0
2015-10-21 10:30:00,53.0,53.16,52.96,53.14,1012509.0,44.4348,44.569,44.4013,44.5522,1012509.0
2015-10-21 11:00:00,53.15,53.24,53.09,53.22,847207.0,44.5606,44.636,44.5103,44.6193,847207.0
2015-10-21 11:30:00,53.22,53.36,53.21,53.35,752936.0,44.6193,44.7367,44.6109,44.7283,752936.0
2015-10-21 12:00:00,53.34,53.42,53.33,53.42,706386.0,44.7199,44.787,44.7115,44.787,706386.0
2015-10-21 12:30:00,53.42,53.58,53.39,53.52,2756134.0,44.787,44.9211,44.7618,44.8708,2756134.0
2015-10-21 13:00:00,53.51,53.52,53.21,53.21,1274535.0,44.8624,44.8708,44.6109,44.6109,1274535.0
2015-10-21 13:30:00,53.2,53.29,53.18,53.22,731102.0,44.6025,44.678,44.5857,44.6193,731102.0
2015-10-21 14:00:00,53.22,53.23,53.08,53.14,1303061.0,44.6193,44.6277,44.5019,44.5522,1303061.0
2015-10-21 14:30:00,53.14,53.28,53.13,53.16,728252.0,44.5522,44.6696,44.5438,44.569,728252.0
2015-10-21 15:00:00,53.17,53.22,53.04,53.1,1084886.0,44.5774,44.6193,44.4684,44.5187,1084886.0
2015-10-21 15:30:00,53.1,53.1,52.9,52.97,2367986.0,44.5187,44.5187,44.351,44.4097,2367986.0
2015-10-22 09:30:00,53.19,53.88,53.11,53.85,3185429.0,44.5941,45.1726,44.5271,45.1475,3185429.0
2015-10-22 10:00:00,53.85,54.18,53.81,54.1,2198893.0,45.1475,45.4241,45.1139,45.3571,2198893.0
2015-10-22 10:30:00,54.1,54.1,53.92,54.07,1655749.0,45.3571,45.3571,45.2062,45.3319,1655749.0
2015-10-22 11:00:00,54.06,54.3,54.04,54.29,874727.0,45.3235,45.5247,45.3068,45.5164,874727.0
2015-10-22 11:30:00,54.29,54.46,54.24,54.46,806277.0,45.5164,45.6589,45.4744,45.6589,806277.0
2015-10-22 12:00:00,54.46,54.63,54.43,54.61,1441937.0,45.6589,45.8014,45.6337,45.7846,1441937.0
2015-10-22 12:30:00,54.61,54.67,54.56,54.61,1049956.0,45.7846,45.8349,45.7427,45.7846,1049956.0
2015-10-22 13:00:00,54.61,54.67,54.52,54.54,639585.0,45.7846,45.8349,45.7092,45.726,639585.0
2015-10-22 13:30:00,54.54,54.54,54.35,54.36,928766.0,45.726,45.726,45.5667,45.575,928766.0
2015-10-22 14:00:00,54.36,54.37,54.09,54.22,2683712.0,45.575,45.5834,45.3487,45.4577,2683712.0
2015-10-22 14:30:00,54.22,54.44,54.21,54.42,812614.0,45.4577,45.6421,45.4493,45.6254,812614.0
2015-10-22 15:00:00,54.43,54.5,54.33,54.49,1178159.0,45.6337,45.6924,45.5499,45.684,1178159.0
2015-10-22 15:30:00,54.49,54.5,54.38,54.47,2472975.0,45.684,45.6924,45.5918,45.6673,2472975.0
2015-10-23 09:30:00,54.78,54.86,54.56,54.69,3053214.0,45.9272,45.9942,45.7427,45.8517,3053214.0
2015-10-23 10:00:00,54.7,54.75,54.49,54.55,1824636.0,45.8601,45.902,45.684,45.7343,1824636.0
2015-10-23 10:30:00,54.55,54.66,54.45,54.53,1205728.0,45.7343,45.8266,45.6505,45.7176,1205728.0
2015-10-23 11:00:00,54.54,54.65,54.41,54.44,1053446.0,45.726,45.8182,45.617,45.6421,1053446.0
2015-10-23 11:30:00,54.44,54.46,54.31,54.39,778800.0,45.6421,45.6589,45.5331,45.6002,778800.0
2015-10-23 12:00:00,54.39,54.48,54.32,54.48,320940.0,45.6002,45.6757,45.5415,45.6757,320940.0
2015-10-23 12:30:00,54.48,54.49,54.42,54.48,288332.0,45.6757,45.684,45.6254,45.6757,288332.0
2015-10-23 13:00:00,54.48,54.55,54.38,54.51,310816.0,45.6757,45.7343,45.5918,45.7008,310816.0
2015-10-23 13:30:00,54.52,54.57,54.48,54.5,599360.0,45.7092,45.7511,45.6757,45.6924,599360.0
2015-10-23 14:00:00,54.5,54.62,54.48,54.57,658680.0,45.6924,45.793,45.6757,45.7511,658680.0
2015-10-23 14:30:00,54.57,54.68,54.57,54.63,767739.0,45.7511,45.8433,45.7511,45.8014,767739.0
2015-10-23 15:00:00,54.63,54.66,54.56,54.6,852114.0,45.8014,45.8266,45.7427,45.7763,852114.0
2015-10-23 15:30:00,54.6,54.67,54.59,54.66,1317910.0,45.7763,45.8349,45.7679,45.8266,1317910.0
2015-10-26 09:30:00,54.54,54.82,54.52,54.58,1443960.0,45.726,45.9607,45.7092,45.7595,1443960.0
2015-10-26 10:00:00,54.57,54.65,54.51,54.61,741591.0,45.7511,45.8182,45.7008,45.7846,741591.0
2015-10-26 10:30:00,54.62,54.67,54.57,54.58,331102.0,45.793,45.8349,45.7511,45.7595,331102.0
2015-10-26 11:00:00,54.58,54.59,54.49,54.51,310823.0,45.7595,45.7679,45.684,45.7008,310823.0
2015-10-26 11:30:00,54.51,54.56,54.5,54.52,322712.0,45.7008,45.7427,45.6924,45.7092,322712.0
2015-10-26 12:00:00,54.52,54.54,54.42,54.5,258786.0,45.7092,45.726,45.6254,45.6924,258786.0
2015-10-26 12:30:00,54.51,54.58,54.46,54.56,393094.0,45.7008,45.7595,45.6589,45.7427,393094.0
2015-10-26 13:00:00,54.55,54.56,54.47,54.51,1796030.0,45.7343,45.7427,45.6673,45.7008,1796030.0
2015-10-26 13:30:00,54.52,54.57,54.46,54.46,1378537.0,45.7092,45.7511,45.6589,45.6589,1378537.0
2015-10-26 14:00:00,54.47,54.52,54.42,54.46,519268.0,45.6673,45.7092,45.6254,45.6589,519268.0
2015-10-26 14:30:00,54.45,54.52,54.43,54.52,645529.0,45.6505,45.7092,45.6337,45.7092,645529.0
2015-10-26 15:00:00,54.52,54.59,54.5,54.58,609709.0,45.7092,45.7679,45.6924,45.7595,609709.0
2015-10-26 15:30:00,54.58,54.6,54.51,54.53,1235912.0,45.7595,45.7763,45.7008,45.7176,1235912.0
2015-10-27 09:30:00,54.09,54.17,53.85,54.1,1532467.0,45.3487,45.4158,45.1475,45.3571,1532467.0
2015-10-27 10:00:00,54.09,54.2,53.92,53.99,890342.0,45.3487,45.4409,45.2062,45.2648,890342.0
2015-10-27 10:30:00,53.99,54.1,53.95,54.09,298333.0,45.2648,45.3571,45.2313,45.3487,298333.0
2015-10-27 11:00:00,54.1,54.2,54.05,54.1,567713.0,45.3571,45.4409,45.3151,45.3571,567713.0
2015-10-27 11:30:00,54.1,54.15,53.99,54.03,459385.0,45.3571,45.399,45.2648,45.2984,459385.0
2015-10-27 12:00:00,54.03,54.04,53.97,54.02,610504.0,45.2984,45.3068,45.2481,45.29,610504.0
2015-10-27 12:30:00,54.01,54.08,53.96,53.96,494916.0,45.2816,45.3403,45.2397,45.2397,494916.0
2015-10-27 13:00:00,53.96,53.96,53.83,53.88,343757.0,45.2397,45.2397,45.1307,45.1726,343757.0
2015-10-27 13:30:00,53.88,53.95,53.83,53.85,329122.0,45.1726,45.2313,45.1307,45.1475,329122.0
2015-10-27 14:00:00,53.85,53.93,53.84,53.93,432579.0,45.1475,45.2145,45.1391,45.2145,432579.0
2015-10-27 14:30:00,53.92,53.94,53.85,53.89,382917.0,45.2062,45.2229,45.1475,45.181,382917.0
2015-10-27 15:00:00,53.89,54.0,53.88,53.96,1816121.0,45.181,45.2732,45.1726,45.2397,1816121.0
2015-10-27 15:30:00,53.96,53.99,53.89,53.95,2159646.0,45.2397,45.2648,45.181,45.2313,2159646.0
2015-10-28 09:30:00,54.14,54.28,54.01,54.26,1336017.0,45.3906,45.508,45.2816,45.4912,1336017.0
2015-10-28 10:00:00,54.27,54.37,54.22,54.22,908399.0,45.4996,45.5834,45.4577,45.4577,908399.0
2015-10-28 10:30:00,54.23,54.39,54.21,54.34,1894565.0,45.4661,45.6002,45.4493,45.5583,1894565.0
2015-10-28 11:00:00,54.34,54.37,54.24,54.29,887768.0,45.5583,45.5834,45.4744,45.5164,887768.0
2015-10-28 11:30:00,54.3,54.31,54.21,54.3,493383.0,45.5247,45.5331,45.4493,45.5247,493383.0
2015-10-28 12:00:00,54.3,54.3,54.18,54.2,409522.0,45.5247,45.5247,45.4241,45.4409,409522.0
2015-10-28 12:30:00,54.2,54.21,54.13,54.17,107449.0,45.4409,45.4493,45.3822,45.4158,107449.0
2015-10-28 13:00:00,54.16,54.19,54.13,54.16,608417.0,45.4074,45.4325,45.3822,45.4074,608417.0
2015-10-28 13:30:00,54.15,54.37,54.12,54.37,425119.0,45.399,45.5834,45.3738,45.5834,425119.0
2015-10-28 14:00:00,54.36,54.36,53.7,53.96,2753796.0,45.575,45.575,45.0217,45.2397,2753796.0
2015-10-28 14:30:00,53.95,54.1,53.81,54.03,861712.0,45.2313,45.3571,45.1139,45.2984,861712.0
2015-10-28 15:00:00,54.03,54.23,54.01,54.18,932872.0,45.2984,45.4661,45.2816,45.4241,932872.0
2015-10-28 15:30:00,54.19,54.4,54.18,54.38,1862377.0,45.4325,45.6086,45.4241,45.5918,1862377.0
2015-10-29 09:30:00,54.05,54.36,54.04,54.29,1065728.0,45.3151,45.575,45.3068,45.5164,1065728.0
2015-10-29 10:00:00,54.29,54.42,54.24,54.27,1171406.0,45.5164,45.6254,45.4744,45.4996,1171406.0
2015-10-29 10:30:00,54.27,54.36,54.08,54.09,540253.0,45.4996,45.575,45.3403,45.3487,540253.0
2015-10-29 11:00:00,54.09,54.17,54.03,54.16,1938675.0,45.3487,45.4158,45.2984,45.4074,1938675.0
2015-10-29 11:30:00,54.17,54.26,54.17,54.25,921299.0,45.4158,45.4912,45.4158,45.4828,921299.0
2015-10-29 12:00:00,54.24,54.29,54.16,54.28,415704.0,45.4744,45.5164,45.4074,45.508,415704.0
2015-10-29 12:30:00,54.29,54.3,54.2,54.21,283631.0,45.5164,45.5247,45.4409,45.4493,283631.0
2015-10-29 13:00:00,54.22,54.27,54.18,54.2,494972.0,45.4577,45.4996,45.4241,45.4409,494972.0
2015-10-29 13:30:00,54.19,54.21,54.06,54.09,781293.0,45.4325,45.4493,45.3235,45.3487,781293.0
2015-10-29 14:00:00,54.08,54.21,54.08,54.18,514942.0,45.3403,45.4493,45.3403,45.4241,514942.0
2015-10-29 14:30:00,54.17,54.22,54.14,54.22,875161.0,45.4158,45.4577,45.3906,45.4577,875161.0
2015-10-29 15:00:00,54.22,54.35,54.18,54.33,1096251.0,45.4577,45.5667,45.4241,45.5499,1096251.0
2015-10-29 15:30:00,54.33,54.4,54.29,54.34,1281393.0,45.5499,45.6086,45.5164,45.5583,1281393.0
2015-10-30 09:30:00,54.36,54.48,54.28,54.42,2610081.0,45.575,45.6757,45.508,45.6254,2610081.0
2015-10-30 10:00:00,54.42,54.46,54.35,54.37,1216027.0,45.6254,45.6589,45.5667,45.5834,1216027.0
2015-10-30 10:30:00,54.36,54.44,54.35,54.37,786517.0,45.575,45.6421,45.5667,45.5834,786517.0
2015-10-30 11:00:00,54.38,54.4,54.29,54.4,894676.0,45.5918,45.6086,45.5164,45.6086,894676.0
2015-10-30 11:30:00,54.4,54.46,54.34,54.42,308687.0,45.6086,45.6589,45.5583,45.6254,308687.0
2015-10-30 12:00:00,54.42,54.47,54.4,54.43,292182.0,45.6254,45.6673,45.6086,45.6337,292182.0
2015-10-30 12:30:00,54.43,54.54,54.42,54.52,502466.0,45.6337,45.726,45.6254,45.7092,502466.0
2015-10-30 13:00:00,54.52,54.55,54.47,54.52,324668.0,45.7092,45.7343,45.6673,45.7092,324668.0
2015-10-30 13:30:00,54.53,54.56,54.49,54.53,516894.0,45.7176,45.7427,45.684,45.7176,516894.0
2015-10-30 14:00:00,54.53,54.56,54.43,54.45,1164320.0,45.7176,45.7427,45.6337,45.6505,1164320.0
2015-10-30 14:30:00,54.44,54.46,54.35,54.39,761766.0,45.6421,45.6589,45.5667,45.6002,761766.0
2015-10-30 15:00:00,54.39,54.47,54.35,54.36,1226944.0,45.6002,45.6673,45.5667,45.575,1226944.0
2015-10-30 15:30:00,54.36,54.47,54.25,54.26,2404174.0,45.575,45.6673,45.4828,45.4912,2404174.0
2015-11-02 09:30:00,54.28,54.54,54.28,54.54,765165.0,45.508,45.726,45.508,45.726,765165.0
2015-11-02 10:00:00,54.55,54.6,54.49,54.57,810013.0,45.7343,45.7763,45.684,45.7511,810013.0
2015-11-02 10:30:00,54.58,54.59,54.51,54.58,876838.0,45.7595,45.7679,45.7008,45.7595,876838.0
2015-11-02 11:00:00,54.58,54.64,54.55,54.61,738645.0,45.7595,45.8098,45.7343,45.7846,738645.0
2015-11-02 11:30:00,54.62,54.65,54.52,54.56,357842.0,45.793,45.8182,45.7092,45.7427,357842.0
2015-11-02 12:00:00,54.55,54.65,54.55,54.65,349462.0,45.7343,45.8182,45.7343,45.8182,349462.0
2015-11-02 12:30:00,54.65,54.68,54.61,54.67,1180835.0,45.8182,45.8433,45.7846,45.8349,1180835.0
2015-11-02 13:00:00,54.66,54.71,54.65,54.7,776010.0,45.8266,45.8685,45.8182,45.8601,776010.0
2015-11-02 13:30:00,54.7,54.75,54.69,54.75,339090.0,45.8601,45.902,45.8517,45.902,339090.0
2015-11-02 14:00:00,54.75,54.79,54.73,54.77,818806.0,45.902,45.9356,45.8853,45.9188,818806.0
2015-11-02 14:30:00,54.77,54.94,54.75,54.94,1754618.0,45.9188,46.0613,45.902,46.0613,1754618.0
2015-11-02 15:00:00,54.94,55.01,54.86,54.99,2175120.0,46.0613,46.12,45.9942,46.1032,2175120.0
2015-11-02 15:30:00,54.99,55.01,54.88,54.91,2361501.0,46.1032,46.12,46.011,46.0362,2361501.0
2015-11-03 09:30:00,54.85,54.94,54.73,54.76,802939.0,45.9859,46.0613,45.8853,45.9104,802939.0
2015-11-03 10:00:00,54.77,54.87,54.76,54.83,464214.0,45.9188,46.0026,45.9104,45.9691,464214.0
2015-11-03 10:30:00,54.83,54.87,54.79,54.8,230499.0,45.9691,46.0026,45.9356,45.9439,230499.0
2015-11-03 11:00:00,54.8,54.85,54.76,54.83,500361.0,45.9439,45.9859,45.9104,45.9691,500361.0
2015-11-03 11:30:00,54.82,54.98,54.8,54.97,287895.0,45.9607,46.0949,45.9439,46.0865,287895.0
2015-11-03 12:00:00,54.96,54.96,54.84,54.88,359273.0,46.0781,46.0781,45.9775,46.011,359273.0
2015-11-03 12:30:00,54.88,54.89,54.83,54.88,248431.0,46.011,46.0194,45.9691,46.011,248431.0
2015-11-03 13:00:00,54.87,54.91,54.84,54.89,212126.0,46.0026,46.0362,45.9775,46.0194,212126.0
2015-11-03 13:30:00,54.89,54.95,54.87,54.92,263993.0,46.0194,46.0697,46.0026,46.0445,263993.0
2015-11-03 14:00:00,54.92,55.05,54.91,55.05,417691.0,46.0445,46.1535,46.0362,46.1535,417691.0
2015-11-03 14:30:00,55.05,55.09,55.0,55.04,708716.0,46.1535,46.1871,46.1116,46.1452,708716.0
2015-11-03 15:00:00,55.04,55.04,54.97,55.0,961507.0,46.1452,46.1452,46.0865,46.1116,961507.0
2015-11-03 15:30:00,54.99,55.0,54.85,54.91,1723904.0,46.1032,46.1116,45.9859,46.0362,1723904.0
2015-11-04 09:30:00,54.91,55.1,54.86,54.89,1312574.0,46.0362,46.1955,45.9942,46.0194,1312574.0
2015-11-04 10:00:00,54.89,55.07,54.85,55.02,1081427.0,46.0194,46.1703,45.9859,46.1284,1081427.0
2015-11-04 10:30:00,55.02,55.07,54.91,54.98,815308.0,46.1284,46.1703,46.0362,46.0949,815308.0
2015-11-04 11:00:00,54.98,54.98,54.86,54.89,465059.0,46.0949,46.0949,45.9942,46.0194,465059.0
2015-11-04 11:30:00,54.89,54.91,54.8,54.87,909535.0,46.0194,46.0362,45.9439,46.0026,909535.0
2015-11-04 12:00:00,54.86,54.96,54.83,54.9,331045.0,45.9942,46.0781,45.9691,46.0278,331045.0
2015-11-04 12:30:00,54.9,54.91,54.83,54.88,385448.0,46.0278,46.0362,45.9691,46.011,385448.0
2015-11-04 13:00:00,54.88,54.88,54.68,54.78,747371.0,46.011,46.011,45.8433,45.9272,747371.0
2015-11-04 13:30:00,54.77,54.89,54.77,54.82,603773.0,45.9188,46.0194,45.9188,45.9607,603773.0
2015-11-04 14:00:00,54.83,54.9,54.79,54.84,291250.0,45.9691,46.0278,45.9356,45.9775,291250.0
2015-11-04 14:30:00,54.84,54.92,54.83,54.87,316497.0,45.9775,46.0445,45.9691,46.0026,316497.0
2015-11-04 15:00:00,54.87,54.88,54.75,54.8,417852.0,46.0026,46.011,45.902,45.9439,417852.0
2015-11-04 15:30:00,54.81,54.82,54.71,54.8,1281672.0,45.9523,45.9607,45.8685,45.9439,1281672.0
2015-11-05 09:30:00,54.77,55.0,54.77,54.92,1013107.0,45.9188,46.1116,45.9188,46.0445,1013107.0
2015-11-05 10:00:00,54.91,54.96,54.54,54.55,1241400.0,46.0362,46.0781,45.726,45.7343,1241400.0
2015-11-05 10:30:00,54.55,54.61,54.47,54.6,1391099.0,45.7343,45.7846,45.6673,45.7763,1391099.0
2015-11-05 11:00:00,54.6,54.67,54.52,54.66,529218.0,45.7763,45.8349,45.7092,45.8266,529218.0
2015-11-05 11:30:00,54.67,54.77,54.6,54.76,470205.0,45.8349,45.9188,45.7763,45.9104,470205.0
2015-11-05 12:00:00,54.76,54.86,54.73,54.85,618905.0,45.9104,45.9942,45.8853,45.9859,618905.0
2015-11-05 12:30:00,54.86,54.87,54.8,54.85,789285.0,45.9942,46.0026,45.9439,45.9859,789285.0
2015-11-05 13:00:00,54.86,54.89,54.77,54.77,441575.0,45.9942,46.0194,45.9188,45.9188,441575.0
2015-11-05 13:30:00,54.78,54.89,54.77,54.88,390488.0,45.9272,46.0194,45.9188,46.011,390488.0
2015-11-05 14:00:00,54.88,54.91,54.75,54.76,691497.0,46.011,46.0362,45.902,45.9104,691497.0
2015-11-05 14:30:00,54.77,54.79,54.72,54.79,274811.0,45.9188,45.9356,45.8769,45.9356,274811.0
2015-11-05 15:00:00,54.79,54.89,54.74,54.88,580520.0,45.9356,46.0194,45.8936,46.011,580520.0
2015-11-05 15:30:00,54.88,54.92,54.83,54.85,2512029.0,46.011,46.0445,45.9691,45.9859,2512029.0
2015-11-06 09:30:00,54.54,54.82,54.4,54.55,1551668.0,45.726,45.9607,45.6086,45.7343,1551668.0
2015-11-06 10:00:00,54.55,54.56,54.28,54.37,3570909.0,45.7343,45.7427,45.508,45.5834,3570909.0
2015-11-06 10:30:00,54.37,54.57,54.35,54.45,1163666.0,45.5834,45.7511,45.5667,45.6505,1163666.0
2015-11-06 11:00:00,54.45,54.5,54.37,54.47,837831.0,45.6505,45.6924,45.5834,45.6673,837831.0
2015-11-06 11:30:00,54.47,54.63,54.46,54.54,1465205.0,45.6673,45.8014,45.6589,45.726,1465205.0
2015-11-06 12:00:00,54.54,54.61,54.48,54.54,695850.0,45.726,45.7846,45.6757,45.726,695850.0
2015-11-06 12:30:00,54.54,54.59,54.47,54.58,786319.0,45.726,45.7679,45.6673,45.7595,786319.0
2015-11-06 13:00:00,54.59,54.71,54.57,54.7,520407.0,45.7679,45.8685,45.7511,45.8601,520407.0
2015-11-06 13:30:00,54.7,54.77,54.62,54.73,299690.0,45.8601,45.9188,45.793,45.8853,299690.0
2015-11-06 14:00:00,54.74,54.84,54.71,54.75,776042.0,45.8936,45.9775,45.8685,45.902,776042.0
2015-11-06 14:30:00,54.74,54.76,54.64,54.72,385543.0,45.8936,45.9104,45.8098,45.8769,385543.0
2015-11-06 15:00:00,54.73,54.76,54.71,54.74,446478.0,45.8853,45.9104,45.8685,45.8936,446478.0
2015-11-06 15:30:00,54.75,54.87,54.74,54.87,1863660.0,45.902,46.0026,45.8936,46.0026,1863660.0
2015-11-09 09:30:00,54.59,54.69,54.37,54.4,1309000.0,45.7679,45.8517,45.5834,45.6086,1309000.0
2015-11-09 10:00:00,54.4,54.42,54.25,54.27,908372.0,45.6086,45.6254,45.4828,45.4996,908372.0
2015-11-09 10:30:00,54.27,54.33,54.24,54.28,1160375.0,45.4996,45.5499,45.4744,45.508,1160375.0
2015-11-09 11:00:00,54.27,54.28,54.01,54.03,731287.0,45.4996,45.508,45.2816,45.2984,731287.0
2015-11-09 11:30:00,54.03,54.15,54.0,54.0,948459.0,45.2984,45.399,45.2732,45.2732,948459.0
2015-11-09 12:00:00,54.0,54.04,53.92,54.02,908488.0,45.2732,45.3068,45.2062,45.29,908488.0
2015-11-09 12:30:00,54.02,54.15,54.0,54.13,319140.0,45.29,45.399,45.2732,45.3822,319140.0
2015-11-09 13:00:00,54.14,54.16,54.01,54.11,455768.0,45.3906,45.4074,45.2816,45.3654,455768.0
2015-11-09 13:30:00,54.11,54.54,54.08,54.53,2041259.0,45.3654,45.726,45.3403,45.7176,2041259.0
2015-11-09 14:00:00,54.53,54.53,54.36,54.39,851343.0,45.7176,45.7176,45.575,45.6002,851343.0
2015-11-09 14:30:00,54.38,54.43,54.28,54.37,570010.0,45.5918,45.6337,45.508,45.5834,570010.0
2015-11-09 15:00:00,54.37,54.39,54.27,54.36,578381.0,45.5834,45.6002,45.4996,45.575,578381.0
2015-11-09 15:30:00,54.36,54.57,54.36,54.43,1942943.0,45.575,45.7511,45.575,45.6337,1942943.0
2015-11-10 09:30:00,54.22,54.61,54.21,54.57,1222114.0,45.4577,45.7846,45.4493,45.7511,1222114.0
2015-11-10 10:00:00,54.58,54.58,54.25,54.28,825928.0,45.7595,45.7595,45.4828,45.508,825928.0
2015-11-10 10:30:00,54.27,54.28,54.14,54.24,1424555.0,45.4996,45.508,45.3906,45.4744,1424555.0
2015-11-10 11:00:00,54.24,54.3,53.98,54.02,1742739.0,45.4744,45.5247,45.2565,45.29,1742739.0
2015-11-10 11:30:00,54.02,54.24,54.02,54.23,404983.0,45.29,45.4744,45.29,45.4661,404983.0
2015-11-10 12:00:00,54.22,54.36,54.19,54.26,629104.0,45.4577,45.575,45.4325,45.4912,629104.0
2015-11-10 12:30:00,54.26,54.3,54.19,54.27,855542.0,45.4912,45.5247,45.4325,45.4996,855542.0
2015-11-10 13:00:00,54.27,54.3,54.21,54.3,579418.0,45.4996,45.5247,45.4493,45.5247,579418.0
2015-11-10 13:30:00,54.3,54.36,54.25,54.31,1837121.0,45.5247,45.575,45.4828,45.5331,1837121.0
2015-11-10 14:00:00,54.31,54.33,54.28,54.32,1379177.0,45.5331,45.5499,45.508,45.5415,1379177.0
2015-11-10 14:30:00,54.32,54.46,54.31,54.4,947795.0,45.5415,45.6589,45.5331,45.6086,947795.0
2015-11-10 15:00:00,54.39,54.45,54.37,54.4,526954.0,45.6002,45.6505,45.5834,45.6086,526954.0
2015-11-10 15:30:00,54.4,54.45,54.35,54.45,1682497.0,45.6086,45.6505,45.5667,45.6505,1682497.0
2015-11-11 09:30:00,54.56,54.64,54.44,54.49,2938385.0,45.7427,45.8098,45.6421,45.684,2938385.0
2015-11-11 10:00:00,54.49,54.52,54.43,54.47,677090.0,45.684,45.7092,45.6337,45.6673,677090.0
2015-11-11 10:30:00,54.47,54.5,54.38,54.48,617406.0,45.6673,45.6924,45.5918,45.6757,617406.0
2015-11-11 11:00:00,54.49,54.52,54.44,54.5,563357.0,45.684,45.7092,45.6421,45.6924,563357.0
2015-11-11 11:30:00,54.51,54.67,54.49,54.65,672910.0,45.7008,45.8349,45.684,45.8182,672910.0
2015-11-11 12:00:00,54.65,54.77,54.62,54.73,494256.0,45.8182,45.9188,45.793,45.8853,494256.0
2015-11-11 12:30:00,54.73,54.79,54.71,54.77,892663.0,45.8853,45.9356,45.8685,45.9188,892663.0
2015-11-11 13:00:00,54.77,54.78,54.56,54.58,464911.0,45.9188,45.9272,45.7427,45.7595,464911.0
2015-11-11 13:30:00,54.57,54.69,54.55,54.63,203481.0,45.7511,45.8517,45.7343,45.8014,203481.0
2015-11-11 14:00:00,54.63,54.69,54.57,54.68,266691.0,45.8014,45.8517,45.7511,45.8433,266691.0
2015-11-11 14:30:00,54.68,54.7,54.58,54.58,198867.0,45.8433,45.8601,45.7595,45.7595,198867.0
2015-11-11 15:00:00,54.58,54.64,54.55,54.63,1540480.0,45.7595,45.8098,45.7343,45.8014,1540480.0
2015-11-11 15:30:00,54.63,54.65,54.51,54.51,1657183.0,45.8014,45.8182,45.7008,45.7008,1657183.0
2015-11-12 09:30:00,54.12,54.33,54.0,54.27,1151520.0,45.3738,45.5499,45.2732,45.4996,1151520.0
2015-11-12 10:00:00,54.26,54.27,54.09,54.18,2413519.0,45.4912,45.4996,45.3487,45.4241,2413519.0
2015-11-12 10:30:00,54.17,54.4,54.1,54.39,1549358.0,45.4158,45.6086,45.3571,45.6002,1549358.0
2015-11-12 11:00:00,54.39,54.48,54.26,54.27,1293433.0,45.6002,45.6757,45.4912,45.4996,1293433.0
2015-11-12 11:30:00,54.26,54.27,54.15,54.23,1819850.0,45.4912,45.4996,45.399,45.4661,1819850.0
2015-11-12 12:00:00,54.23,54.25,53.97,54.0,504308.0,45.4661,45.4828,45.2481,45.2732,504308.0
2015-11-12 12:30:00,54.0,54.15,53.98,54.13,346047.0,45.2732,45.399,45.2565,45.3822,346047.0
2015-11-12 13:00:00,54.13,54.18,54.07,54.1,488756.0,45.3822,45.4241,45.3319,45.3571,488756.0
2015-11-12 13:30:00,54.11,54.15,54.04,54.09,384954.0,45.3654,45.399,45.3068,45.3487,384954.0
2015-11-12 14:00:00,54.09,54.1,53.92,54.01,846963.0,45.3487,45.3571,45.2062,45.2816,846963.0
2015-11-12 14:30:00,54.01,54.01,53.79,53.84,932958.0,45.2816,45.2816,45.0972,45.1391,932958.0
2015-11-12 15:00:00,53.84,53.92,53.8,53.88,2246164.0,45.1391,45.2062,45.1055,45.1726,2246164.0
2015-11-12 15:30:00,53.88,53.88,53.75,53.76,2977426.0,45.1726,45.1726,45.0636,45.072,2977426.0
2015-11-13 09:30:00,53.55,53.96,53.5,53.68,2042611.0,44.8959,45.2397,44.854,45.0049,2042611.0
2015-11-13 10:00:00,53.69,53.76,53.47,53.49,1015357.0,45.0133,45.072,44.8289,44.8456,1015357.0
2015-11-13 10:30:00,53.49,53.68,53.45,53.68,1440669.0,44.8456,45.0049,44.8121,45.0049,1440669.0
2015-11-13 11:00:00,53.68,53.73,53.52,53.7,1067282.0,45.0049,45.0469,44.8708,45.0217,1067282.0
2015-11-13 11:30:00,53.69,53.82,53.62,53.82,820414.0,45.0133,45.1223,44.9546,45.1223,820414.0
2015-11-13 12:00:00,53.81,53.96,53.76,53.82,914924.0,45.1139,45.2397,45.072,45.1223,914924.0
2015-11-13 12:30:00,53.81,53.85,53.71,53.77,458320.0,45.1139,45.1475,45.0301,45.0804,458320.0
2015-11-13 13:00:00,53.78,53.79,53.62,53.69,586780.0,45.0888,45.0972,44.9546,45.0133,586780.0
2015-11-13 13:30:00,53.69,53.72,53.56,53.61,420038.0,45.0133,45.0385,44.9043,44.9463,420038.0
2015-11-13 14:00:00,53.6,53.63,53.55,53.6,501926.0,44.9379,44.963,44.8959,44.9379,501926.0
2015-11-13 14:30:00,53.59,53.6,53.43,53.46,900466.0,44.9295,44.9379,44.7953,44.8205,900466.0
2015-11-13 15:00:00,53.46,53.6,53.45,53.5,683978.0,44.8205,44.9379,44.8121,44.854,683978.0
2015-11-13 15:30:00,53.49,53.59,53.49,53.51,2519162.0,44.8456,44.9295,44.8456,44.8624,2519162.0
2015-11-16 09:30:00,53.24,53.85,53.24,53.73,1357572.0,44.636,45.1475,44.636,45.0469,1357572.0
2015-11-16 10:00:00,53.72,53.87,53.55,53.77,814163.0,45.0385,45.1642,44.8959,45.0804,814163.0
2015-11-16 10:30:00,53.77,53.77,53.57,53.59,427912.0,45.0804,45.0804,44.9127,44.9295,427912.0
2015-11-16 11:00:00,53.59,53.69,53.52,53.53,773333.0,44.9295,45.0133,44.8708,44.8792,773333.0
2015-11-16 11:30:00,53.53,53.73,53.52,53.67,494334.0,44.8792,45.0469,44.8708,44.9966,494334.0
2015-11-16 12:00:00,53.67,53.89,53.67,53.85,527514.0,44.9966,45.181,44.9966,45.1475,527514.0
2015-11-16 12:30:00,53.85,53.96,53.84,53.88,532982.0,45.1475,45.2397,45.1391,45.1726,532982.0
2015-11-16 13:00:00,53.89,54.04,53.86,53.99,349886.0,45.181,45.3068,45.1559,45.2648,349886.0
2015-11-16 13:30:00,53.99,54.03,53.96,54.01,376013.0,45.2648,45.2984,45.2397,45.2816,376013.0
2015-11-16 14:00:00,54.01,54.04,53.96,54.0,452399.0,45.2816,45.3068,45.2397,45.2732,452399.0
2015-11-16 14:30:00,53.99,54.08,53.97,53.99,455164.0,45.2648,45.3403,45.2481,45.2648,455164.0
2015-11-16 15:00:00,54.0,54.19,54.0,54.12,1691732.0,45.2732,45.4325,45.2732,45.3738,1691732.0
2015-11-16 15:30:00,54.12,54.25,54.09,54.2,2867961.0,45.3738,45.4828,45.3487,45.4409,2867961.0
2015-11-17 09:30:00,54.28,54.4,54.07,54.26,2224694.0,45.508,45.6086,45.3319,45.4912,2224694.0
2015-11-17 10:00:00,54.26,54.28,54.09,54.21,1344050.0,45.4912,45.508,45.3487,45.4493,1344050.0
2015-11-17 10:30:00,54.21,54.38,54.18,54.33,2100728.0,45.4493,45.5918,45.4241,45.5499,2100728.0
2015-11-17 11:00:00,54.32,54.34,54.25,54.32,1026813.0,45.5415,45.5583,45.4828,45.5415,1026813.0
2015-11-17 11:30:00,54.32,54.41,54.3,54.39,1044394.0,45.5415,45.617,45.5247,45.6002,1044394.0
2015-11-17 12:00:00,54.39,54.48,54.34,54.36,608258.0,45.6002,45.6757,45.5583,45.575,608258.0
2015-11-17 12:30:00,54.36,54.39,54.23,54.32,1006835.0,45.575,45.6002,45.4661,45.5415,1006835.0
2015-11-17 13:00:00,54.32,54.36,54.1,54.12,350238.0,45.5415,45.575,45.3571,45.3738,350238.0
2015-11-17 13:30:00,54.12,54.27,54.09,54.26,639759.0,45.3738,45.4996,45.3487,45.4912,639759.0
2015-11-17 14:00:00,54.26,54.34,54.1,54.1,478168.0,45.4912,45.5583,45.3571,45.3571,478168.0
2015-11-17 14:30:00,54.09,54.13,53.96,54.11,623290.0,45.3487,45.3822,45.2397,45.3654,623290.0
2015-11-17 15:00:00,54.12,54.12,53.94,54.06,1429212.0,45.3738,45.3738,45.2229,45.3235,1429212.0
2015-11-17 15:30:00,54.05,54.18,54.01,54.09,2255506.0,45.3151,45.4241,45.2816,45.3487,2255506.0
2015-11-18 09:30:00,54.15,54.47,54.15,54.35,869023.0,45.399,45.6673,45.399,45.5667,869023.0
2015-11-18 10:00:00,54.35,54.44,54.23,54.26,514535.0,45.5667,45.6421,45.4661,45.4912,514535.0
2015-11-18 10:30:00,54.26,54.39,54.25,54.38,622159.0,45.4912,45.6002,45.4828,45.5918,622159.0
2015-11-18 11:00:00,54.37,54.52,54.32,54.5,449380.0,45.5834,45.7092,45.5415,45.6924,449380.0
2015-11-18 11:30:00,54.5,54.61,54.5,54.56,655282.0,45.6924,45.7846,45.6924,45.7427,655282.0
2015-11-18 12:00:00,54.55,54.6,54.52,54.54,631959.0,45.7343,45.7763,45.7092,45.726,631959.0
2015-11-18 12:30:00,54.54,54.55,54.44,54.48,863060.0,45.726,45.7343,45.6421,45.6757,863060.0
2015-11-18 13:00:00,54.48,54.52,54.45,54.47,381893.0,45.6757,45.7092,45.6505,45.6673,381893.0
2015-11-18 13:30:00,54.47,54.49,54.36,54.37,429020.0,45.6673,45.684,45.575,45.5834,429020.0
2015-11-18 14:00:00,54.39,54.71,54.34,54.57,1576308.0,45.6002,45.8685,45.5583,45.7511,1576308.0
2015-11-18 14:30:00,54.57,54.73,54.48,54.72,438820.0,45.7511,45.8853,45.6757,45.8769,438820.0
2015-11-18 15:00:00,54.72,54.76,54.65,54.7,924564.0,45.8769,45.9104,45.8182,45.8601,924564.0
2015-11-18 15:30:00,54.7,54.87,54.67,54.84,1643445.0,45.8601,46.0026,45.8349,45.9775,1643445.0
2015-11-19 09:30:00,54.72,55.03,54.72,54.92,863703.0,45.8769,46.1368,45.8769,46.0445,863703.0
2015-11-19 10:00:00,54.92,55.03,54.91,54.96,986219.0,46.0445,46.1368,46.0362,46.0781,986219.0
2015-11-19 10:30:00,54.96,55.02,54.86,54.91,517780.0,46.0781,46.1284,45.9942,46.0362,517780.0
2015-11-19 11:00:00,54.9,54.98,54.87,54.95,1010933.0,46.0278,46.0949,46.0026,46.0697,1010933.0
2015-11-19 11:30:00,54.94,54.96,54.83,54.87,692934.0,46.0613,46.0781,45.9691,46.0026,692934.0
2015-11-19 12:00:00,54.87,54.9,54.81,54.87,561211.0,46.0026,46.0278,45.9523,46.0026,561211.0
2015-11-19 12:30:00,54.87,54.97,54.87,54.97,439165.0,46.0026,46.0865,46.0026,46.0865,439165.0
2015-11-19 13:00:00,54.97,55.01,54.92,54.95,841664.0,46.0865,46.12,46.0445,46.0697,841664.0
2015-11-19 13:30:00,54.95,54.98,54.91,54.93,1084488.0,46.0697,46.0949,46.0362,46.0529,1084488.0
2015-11-19 14:00:00,54.93,54.94,54.87,54.93,468918.0,46.0529,46.0613,46.0026,46.0529,468918.0
2015-11-19 14:30:00,54.93,55.06,54.92,55.04,498815.0,46.0529,46.1619,46.0445,46.1452,498815.0
2015-11-19 15:00:00,55.04,55.12,55.0,55.11,1087328.0,46.1452,46.2122,46.1116,46.2038,1087328.0
2015-11-19 15:30:00,55.11,55.14,55.04,55.08,2192913.0,46.2038,46.229,46.1452,46.1787,2192913.0
2015-11-20 09:30:00,55.31,55.46,55.16,55.41,787499.0,46.3715,46.4973,46.2458,46.4554,787499.0
2015-11-20 10:00:00,55.41,55.56,55.38,55.51,639226.0,46.4554,46.5811,46.4302,46.5392,639226.0
2015-11-20 10:30:00,55.51,55.55,55.44,55.46,409889.0,46.5392,46.5727,46.4805,46.4973,409889.0
2015-11-20 11:00:00,55.45,55.54,55.45,55.52,469163.0,46.4889,46.5644,46.4889,46.5476,469163.0
2015-11-20 11:30:00,55.52,55.53,55.4,55.45,404337.0,46.5476,46.556,46.447,46.4889,404337.0
2015-11-20 12:00:00,55.45,55.46,55.38,55.4,353880.0,46.4889,46.4973,46.4302,46.447,353880.0
2015-11-20 12:30:00,55.4,55.49,55.4,55.43,382155.0,46.447,46.5224,46.447,46.4721,382155.0
2015-11-20 13:00:00,55.43,55.51,55.41,55.43,589003.0,46.4721,46.5392,46.4554,46.4721,589003.0
2015-11-20 13:30:00,55.43,55.44,55.37,55.38,492953.0,46.4721,46.4805,46.4218,46.4302,492953.0
2015-11-20 14:00:00,55.38,55.43,55.33,55.35,613901.0,46.4302,46.4721,46.3883,46.4051,613901.0
2015-11-20 14:30:00,55.35,55.42,55.3,55.3,783333.0,46.4051,46.4637,46.3631,46.3631,783333.0
2015-11-20 15:00:00,55.31,55.35,55.27,55.34,753480.0,46.3715,46.4051,46.338,46.3967,753480.0
2015-11-20 15:30:00,55.34,55.42,55.32,55.37,1730376.0,46.3967,46.4637,46.3799,46.4218,1730376.0
2015-11-23 09:30:00,55.42,55.48,55.26,55.32,798604.0,46.4637,46.514,46.3296,46.3799,798604.0
2015-11-23 10:00:00,55.32,55.49,55.22,55.43,770396.0,46.3799,46.5224,46.2961,46.4721,770396.0
2015-11-23 10:30:00,55.43,55.46,55.33,55.41,650007.0,46.4721,46.4973,46.3883,46.4554,650007.0
2015-11-23 11:00:00,55.4,55.42,55.31,55.35,469738.0,46.447,46.4637,46.3715,46.4051,469738.0
2015-11-23 11:30:00,55.35,55.35,55.25,55.25,1299757.0,46.4051,46.4051,46.3212,46.3212,1299757.0
2015-11-23 12:00:00,55.25,55.27,55.16,55.16,745890.0,46.3212,46.338,46.2458,46.2458,745890.0
2015-11-23 12:30:00,55.16,55.21,55.14,55.19,450697.0,46.2458,46.2877,46.229,46.2709,450697.0
2015-11-23 13:00:00,55.19,55.23,55.14,55.16,352674.0,46.2709,46.3045,46.229,46.2458,352674.0
2015-11-23 13:30:00,55.16,55.2,55.11,55.11,381289.0,46.2458,46.2793,46.2038,46.2038,381289.0
2015-11-23 14:00:00,55.1,55.12,54.96,55.01,722617.0,46.1955,46.2122,46.0781,46.12,722617.0
2015-11-23 14:30:00,55.01,55.04,54.94,55.0,494194.0,46.12,46.1452,46.0613,46.1116,494194.0
2015-11-23 15:00:00,55.0,55.08,54.99,55.07,474727.0,46.1116,46.1787,46.1032,46.1703,474727.0
2015-11-23 15:30:00,55.08,55.13,55.06,55.1,1404716.0,46.1787,46.2206,46.1619,46.1955,1404716.0
2015-11-24 09:30:00,54.87,54.92,54.67,54.81,1056456.0,46.0026,46.0445,45.8349,45.9523,1056456.0
2015-11-24 10:00:00,54.8,54.85,54.68,54.68,804408.0,45.9439,45.9859,45.8433,45.8433,804408.0
2015-11-24 10:30:00,54.68,54.69,54.54,54.63,697185.0,45.8433,45.8517,45.726,45.8014,697185.0
2015-11-24 11:00:00,54.63,54.82,54.6,54.8,503626.0,45.8014,45.9607,45.7763,45.9439,503626.0
2015-11-24 11:30:00,54.81,54.89,54.77,54.85,436162.0,45.9523,46.0194,45.9188,45.9859,436162.0
2015-11-24 12:00:00,54.85,54.95,54.84,54.91,665424.0,45.9859,46.0697,45.9775,46.0362,665424.0
2015-11-24 12:30:00,54.92,54.94,54.85,54.89,521549.0,46.0445,46.0613,45.9859,46.0194,521549.0
2015-11-24 13:00:00,54.89,55.03,54.88,55.03,661403.0,46.0194,46.1368,46.011,46.1368,661403.0
2015-11-24 13:30:00,55.03,55.05,54.97,54.99,586809.0,46.1368,46.1535,46.0865,46.1032,586809.0
2015-11-24 14:00:00,55.0,55.07,54.94,55.0,466315.0,46.1116,46.1703,46.0613,46.1116,466315.0
2015-11-24 14:30:00,55.0,55.08,54.97,55.06,327012.0,46.1116,46.1787,46.0865,46.1619,327012.0
2015-11-24 15:00:00,55.06,55.13,55.03,55.05,718837.0,46.1619,46.2206,46.1368,46.1535,718837.0
2015-11-24 15:30:00,55.04,55.07,54.94,54.99,1549895.0,46.1452,46.1703,46.0613,46.1032,1549895.0
2015-11-25 09:30:00,55.15,55.16,54.9,55.07,852854.0,46.2374,46.2458,46.0278,46.1703,852854.0
2015-11-25 10:00:00,55.06,55.09,54.98,55.01,552948.0,46.1619,46.1871,46.0949,46.12,552948.0
2015-11-25 10:30:00,55.01,55.09,54.99,55.02,1184144.0,46.12,46.1871,46.1032,46.1284,1184144.0
2015-11-25 11:00:00,55.02,55.06,54.97,54.98,547848.0,46.1284,46.1619,46.0865,46.0949,547848.0
2015-11-25 11:30:00,54.99,55.03,54.94,55.01,273928.0,46.1032,46.1368,46.0613,46.12,273928.0
2015-11-25 12:00:00,55.01,55.04,55.0,55.03,131762.0,46.12,46.1452,46.1116,46.1368,131762.0
2015-11-25 12:30:00,55.03,55.08,55.02,55.06,214979.0,46.1368,46.1787,46.1284,46.1619,214979.0
2015-11-25 13:00:00,55.06,55.07,54.99,55.01,175679.0,46.1619,46.1703,46.1032,46.12,175679.0
2015-11-25 13:30:00,55.01,55.04,54.97,54.98,245216.0,46.12,46.1452,46.0865,46.0949,245216.0
2015-11-25 14:00:00,54.99,55.04,54.98,55.01,289278.0,46.1032,46.1452,46.0949,46.12,289278.0
2015-11-25 14:30:00,55.0,55.03,54.99,55.03,186211.0,46.1116,46.1368,46.1032,46.1368,186211.0
2015-11-25 15:00:00,55.03,55.05,55.01,55.02,397963.0,46.1368,46.1535,46.12,46.1284,397963.0
2015-11-25 15:30:00,55.02,55.02,54.96,54.99,1090052.0,46.1284,46.1284,46.0781,46.1032,1090052.0
2015-11-27 09:30:00,54.96,55.06,54.89,54.98,890292.0,46.0781,46.1619,46.0194,46.0949,890292.0
2015-11-27 10:00:00,54.98,55.03,54.86,55.02,500923.0,46.0949,46.1368,45.9942,46.1284,500923.0
2015-11-27 10:30:00,55.02,55.08,54.98,55.06,333725.0,46.1284,46.1787,46.0949,46.1619,333725.0
2015-11-27 11:00:00,55.06,55.16,55.05,55.13,342458.0,46.1619,46.2458,46.1535,46.2206,342458.0
2015-11-27 11:30:00,55.13,55.17,55.08,55.11,500765.0,46.2206,46.2541,46.1787,46.2038,500765.0
2015-11-27 12:00:00,55.11,55.15,55.08,55.15,338299.0,46.2038,46.2374,46.1787,46.2374,338299.0
2015-11-27 12:30:00,55.15,55.16,55.06,55.1,1080381.0,46.2374,46.2458,46.1619,46.1955,1080381.0
2015-11-30 09:30:00,55.1,55.14,54.9,54.93,1178663.0,46.1955,46.229,46.0278,46.0529,1178663.0
2015-11-30 10:00:00,54.91,55.03,54.88,55.01,597509.0,46.0362,46.1368,46.011,46.12,597509.0
2015-11-30 10:30:00,55.01,55.11,54.98,55.02,698291.0,46.12,46.2038,46.0949,46.1284,698291.0
2015-11-30 11:00:00,55.01,55.11,54.97,54.98,250863.0,46.12,46.2038,46.0865,46.0949,250863.0
2015-11-30 11:30:00,54.99,55.03,54.9,54.94,499692.0,46.1032,46.1368,46.0278,46.0613,499692.0
2015-11-30 12:00:00,54.93,55.0,54.9,54.99,402032.0,46.0529,46.1116,46.0278,46.1032,402032.0
2015-11-30 12:30:00,54.99,55.0,54.9,54.9,195150.0,46.1032,46.1116,46.0278,46.0278,195150.0
2015-11-30 13:00:00,54.89,54.94,54.88,54.94,232296.0,46.0194,46.0613,46.011,46.0613,232296.0
2015-11-30 13:30:00,54.93,54.95,54.9,54.93,291048.0,46.0529,46.0697,46.0278,46.0529,291048.0
2015-11-30 14:00:00,54.92,54.94,54.85,54.87,224374.0,46.0445,46.0613,45.9859,46.0026,224374.0
2015-11-30 14:30:00,54.86,54.89,54.77,54.78,387623.0,45.9942,46.0194,45.9188,45.9272,387623.0
2015-11-30 15:00:00,54.78,54.79,54.71,54.75,955176.0,45.9272,45.9356,45.8685,45.902,955176.0
2015-11-30 15:30:00,54.76,54.83,54.7,54.73,2455409.0,45.9104,45.9691,45.8601,45.8853,2455409.0
2015-12-01 09:30:00,54.76,55.18,54.76,55.06,1116748.0,45.9104,46.2625,45.9104,46.1619,1116748.0
2015-12-01 10:00:00,55.05,55.05,54.73,54.84,1811282.0,46.1535,46.1535,45.8853,45.9775,1811282.0
2015-12-01 10:30:00,54.84,54.95,54.79,54.88,645303.0,45.9775,46.0697,45.9356,46.011,645303.0
2015-12-01 11:00:00,54.88,54.93,54.77,54.79,925712.0,46.011,46.0529,45.9188,45.9356,925712.0
2015-12-01 11:30:00,54.8,54.82,54.69,54.75,628168.0,45.9439,45.9607,45.8517,45.902,628168.0
2015-12-01 12:00:00,54.75,54.78,54.72,54.76,324939.0,45.902,45.9272,45.8769,45.9104,324939.0
2015-12-01 12:30:00,54.76,54.84,54.74,54.81,382306.0,45.9104,45.9775,45.8936,45.9523,382306.0
2015-12-01 13:00:00,54.82,54.82,54.69,54.73,240897.0,45.9607,45.9607,45.8517,45.8853,240897.0
2015-12-01 13:30:00,54.73,54.78,54.69,54.75,467604.0,45.8853,45.9272,45.8517,45.902,467604.0
2015-12-01 14:00:00,54.74,54.84,54.74,54.83,559920.0,45.8936,45.9775,45.8936,45.9691,559920.0
2015-12-01 14:30:00,54.83,54.87,54.79,54.84,311340.0,45.9691,46.0026,45.9356,45.9775,311340.0
2015-12-01 15:00:00,54.84,54.91,54.83,54.9,316616.0,45.9775,46.0362,45.9691,46.0278,316616.0
2015-12-01 15:30:00,54.9,55.02,54.88,54.99,1674077.0,46.0278,46.1284,46.011,46.1032,1674077.0
2015-12-02 09:30:00,54.91,55.04,54.87,55.01,589533.0,46.0362,46.1452,46.0026,46.12,589533.0
2015-12-02 10:00:00,55.02,55.06,54.91,54.91,856610.0,46.1284,46.1619,46.0362,46.0362,856610.0
2015-12-02 10:30:00,54.91,55.02,54.89,54.95,642343.0,46.0362,46.1284,46.0194,46.0697,642343.0
2015-12-02 11:00:00,54.95,54.97,54.87,54.88,426708.0,46.0697,46.0865,46.0026,46.011,426708.0
2015-12-02 11:30:00,54.88,54.91,54.77,54.78,539369.0,46.011,46.0362,45.9188,45.9272,539369.0
2015-12-02 12:00:00,54.79,54.84,54.73,54.82,370179.0,45.9356,45.9775,45.8853,45.9607,370179.0
2015-12-02 12:30:00,54.83,54.91,54.8,54.83,276363.0,45.9691,46.0362,45.9439,45.9691,276363.0
2015-12-02 13:00:00,54.82,54.87,54.78,54.86,182177.0,45.9607,46.0026,45.9272,45.9942,182177.0
2015-12-02 13:30:00,54.86,54.87,54.69,54.71,367685.0,45.9942,46.0026,45.8517,45.8685,367685.0
2015-12-02 14:00:00,54.7,54.71,54.49,54.51,1046926.0,45.8601,45.8685,45.684,45.7008,1046926.0
2015-12-02 14:30:00,54.52,54.53,54.33,54.35,793666.0,45.7092,45.7176,45.5499,45.5667,793666.0
2015-12-02 15:00:00,54.35,54.57,54.32,54.49,715096.0,45.5667,45.7511,45.5415,45.684,715096.0
2015-12-02 15:30:00,54.49,54.53,54.36,54.43,2734829.0,45.684,45.7176,45.575,45.6337,2734829.0
2015-12-03 09:30:00,54.58,54.61,54.3,54.35,1536018.0,45.7595,45.7846,45.5247,45.5667,1536018.0
2015-12-03 10:00:00,54.35,54.35,54.06,54.12,1747122.0,45.5667,45.5667,45.3235,45.3738,1747122.0
2015-12-03 10:30:00,54.11,54.32,54.08,54.22,1067895.0,45.3654,45.5415,45.3403,45.4577,1067895.0
2015-12-03 11:00:00,54.22,54.35,54.19,54.3,710778.0,45.4577,45.5667,45.4325,45.5247,710778.0
2015-12-03 11:30:00,54.3,54.31,54.09,54.16,386198.0,45.5247,45.5331,45.3487,45.4074,386198.0
2015-12-03 12:00:00,54.16,54.2,53.92,53.97,886746.0,45.4074,45.4409,45.2062,45.2481,886746.0
2015-12-03 12:30:00,53.97,54.07,53.94,53.98,878939.0,45.2481,45.3319,45.2229,45.2565,878939.0
2015-12-03 13:00:00,53.98,54.12,53.95,54.1,1108275.0,45.2565,45.3738,45.2313,45.3571,1108275.0
2015-12-03 13:30:00,54.1,54.11,53.79,53.8,414802.0,45.3571,45.3654,45.0972,45.1055,414802.0
2015-12-03 14:00:00,53.79,53.81,53.68,53.7,816584.0,45.0972,45.1139,45.0049,45.0217,816584.0
2015-12-03 14:30:00,53.71,53.73,53.56,53.72,1056250.0,45.0301,45.0469,44.9043,45.0385,1056250.0
2015-12-03 15:00:00,53.72,53.77,53.59,53.63,1390733.0,45.0385,45.0804,44.9295,44.963,1390733.0
2015-12-03 15:30:00,53.62,53.82,53.57,53.78,3064575.0,44.9546,45.1223,44.9127,45.0888,3064575.0
2015-12-04 09:30:00,53.84,54.2,53.72,54.07,1531204.0,45.1391,45.4409,45.0385,45.3319,1531204.0
2015-12-04 10:00:00,54.07,54.23,54.03,54.2,1043019.0,45.3319,45.4661,45.2984,45.4409,1043019.0
2015-12-04 10:30:00,54.2,54.29,54.12,54.26,912958.0,45.4409,45.5164,45.3738,45.4912,912958.0
2015-12-04 11:00:00,54.26,54.27,54.16,54.16,536073.0,45.4912,45.4996,45.4074,45.4074,536073.0
2015-12-04 11:30:00,54.17,54.2,54.06,54.1,400167.0,45.4158,45.4409,45.3235,45.3571,400167.0
2015-12-04 12:00:00,54.11,54.17,54.06,54.12,520108.0,45.3654,45.4158,45.3235,45.3738,520108.0
2015-12-04 12:30:00,54.11,54.4,54.1,54.39,1112423.0,45.3654,45.6086,45.3571,45.6002,1112423.0
2015-12-04 13:00:00,54.39,54.55,54.39,54.47,1071802.0,45.6002,45.7343,45.6002,45.6673,1071802.0
2015-12-04 13:30:00,54.48,54.49,54.39,54.45,731448.0,45.6757,45.684,45.6002,45.6505,731448.0
2015-12-04 14:00:00,54.45,54.49,54.35,54.41,903165.0,45.6505,45.684,45.5667,45.617,903165.0
2015-12-04 14:30:00,54.41,54.52,54.39,54.51,572840.0,45.617,45.7092,45.6002,45.7008,572840.0
2015-12-04 15:00:00,54.51,54.57,54.48,54.55,1301472.0,45.7008,45.7511,45.6757,45.7343,1301472.0
2015-12-04 15:30:00,54.54,54.57,54.45,54.53,2477839.0,45.726,45.7511,45.6505,45.7176,2477839.0
2015-12-07 09:30:00,54.39,54.57,54.35,54.39,1378580.0,45.6002,45.7511,45.5667,45.6002,1378580.0
2015-12-07 10:00:00,54.39,54.41,54.3,54.33,640526.0,45.6002,45.617,45.5247,45.5499,640526.0
2015-12-07 10:30:00,54.33,54.36,54.21,54.29,879221.0,45.5499,45.575,45.4493,45.5164,879221.0
2015-12-07 11:00:00,54.28,54.29,54.11,54.14,560349.0,45.508,45.5164,45.3654,45.3906,560349.0
2015-12-07 11:30:00,54.13,54.34,54.13,54.32,1030019.0,45.3822,45.5583,45.3822,45.5415,1030019.0
2015-12-07 12:00:00,54.32,54.36,54.25,54.29,566568.0,45.5415,45.575,45.4828,45.5164,566568.0
2015-12-07 12:30:00,54.28,54.29,54.12,54.17,281966.0,45.508,45.5164,45.3738,45.4158,281966.0
2015-12-07 13:00:00,54.18,54.3,54.13,54.24,265847.0,45.4241,45.5247,45.3822,45.4744,265847.0
2015-12-07 13:30:00,54.24,54.24,54.11,54.2,485648.0,45.4744,45.4744,45.3654,45.4409,485648.0
2015-12-07 14:00:00,54.2,54.31,54.19,54.27,341646.0,45.4409,45.5331,45.4325,45.4996,341646.0
2015-12-07 14:30:00,54.28,54.31,54.16,54.17,329961.0,45.508,45.5331,45.4074,45.4158,329961.0
2015-12-07 15:00:00,54.16,54.25,54.1,54.23,448815.0,45.4074,45.4828,45.3571,45.4661,448815.0
2015-12-07 15:30:00,54.23,54.35,54.19,54.3,1750410.0,45.4661,45.5667,45.4325,45.5247,1750410.0
2015-12-08 09:30:00,53.58,53.74,53.42,53.53,2341135.0,44.9211,45.0552,44.787,44.8792,2341135.0
2015-12-08 10:00:00,53.53,53.63,53.36,53.4,2433821.0,44.8792,44.963,44.7367,44.7702,2433821.0
2015-12-08 10:30:00,53.4,53.67,53.33,53.67,707038.0,44.7702,44.9966,44.7115,44.9966,707038.0
2015-12-08 11:00:00,53.66,53.84,53.57,53.58,610759.0,44.9882,45.1391,44.9127,44.9211,610759.0
2015-12-08 11:30:00,53.58,53.58,53.46,53.54,362997.0,44.9211,44.9211,44.8205,44.8876,362997.0
2015-12-08 12:00:00,53.54,53.55,53.4,53.45,902595.0,44.8876,44.8959,44.7702,44.8121,902595.0
2015-12-08 12:30:00,53.44,53.45,53.36,53.45,305644.0,44.8037,44.8121,44.7367,44.8121,305644.0
2015-12-08 13:00:00,53.45,53.47,53.32,53.38,421013.0,44.8121,44.8289,44.7031,44.7534,421013.0
2015-12-08 13:30:00,53.39,53.47,53.38,53.46,379440.0,44.7618,44.8289,44.7534,44.8205,379440.0
2015-12-08 14:00:00,53.46,53.64,53.46,53.56,770200.0,44.8205,44.9714,44.8205,44.9043,770200.0
2015-12-08 14:30:00,53.55,53.59,53.48,53.51,424676.0,44.8959,44.9295,44.8373,44.8624,424676.0
2015-12-08 15:00:00,53.5,53.52,53.38,53.4,1148424.0,44.854,44.8708,44.7534,44.7702,1148424.0
2015-12-08 15:30:00,53.4,53.54,53.35,53.44,2458606.0,44.7702,44.8876,44.7283,44.8037,2458606.0
2015-12-09 09:30:00,53.22,53.69,53.1,53.63,1307000.0,44.6193,45.0133,44.5187,44.963,1307000.0
2015-12-09 10:00:00,53.62,53.86,53.6,53.68,2429427.0,44.9546,45.1559,44.9379,45.0049,2429427.0
2015-12-09 10:30:00,53.69,53.9,53.69,53.77,1370708.0,45.0133,45.1894,45.0133,45.0804,1370708.0
2015-12-09 11:00:00,53.77,53.79,53.62,53.64,613529.0,45.0804,45.0972,44.9546,44.9714,613529.0
2015-12-09 11:30:00,53.65,53.68,53.36,53.44,742639.0,44.9798,45.0049,44.7367,44.8037,742639.0
2015-12-09 12:00:00,53.45,53.49,53.16,53.19,1212321.0,44.8121,44.8456,44.569,44.5941,1212321.0
2015-12-09 12:30:00,53.19,53.19,52.91,53.02,990289.0,44.5941,44.5941,44.3594,44.4516,990289.0
2015-12-09 13:00:00,53.02,53.19,52.94,53.11,1475131.0,44.4516,44.5941,44.3845,44.5271,1475131.0
2015-12-09 13:30:00,53.12,53.26,53.03,53.19,1068167.0,44.5354,44.6528,44.46,44.5941,1068167.0
2015-12-09 14:00:00,53.2,53.24,53.11,53.14,789282.0,44.6025,44.636,44.5271,44.5522,789282.0
2015-12-09 14:30:00,53.13,53.23,53.11,53.13,527782.0,44.5438,44.6277,44.5271,44.5438,527782.0
2015-12-09 15:00:00,53.13,53.32,53.11,53.28,1077527.0,44.5438,44.7031,44.5271,44.6696,1077527.0
2015-12-09 15:30:00,53.28,53.4,53.23,53.27,1933097.0,44.6696,44.7702,44.6277,44.6612,1933097.0
2015-12-10 09:30:00,53.21,53.53,53.21,53.38,1001868.0,44.6109,44.8792,44.6109,44.7534,1001868.0
2015-12-10 10:00:00,53.38,53.55,53.31,53.49,774660.0,44.7534,44.8959,44.6947,44.8456,774660.0
2015-12-10 10:30:00,53.49,53.74,53.46,53.6,1949432.0,44.8456,45.0552,44.8205,44.9379,1949432.0
2015-12-10 11:00:00,53.61,53.68,53.54,53.61,608410.0,44.9463,45.0049,44.8876,44.9463,608410.0
2015-12-10 11:30:00,53.6,53.62,53.47,53.54,563916.0,44.9379,44.9546,44.8289,44.8876,563916.0
2015-12-10 12:00:00,53.54,53.6,53.37,53.48,380816.0,44.8876,44.9379,44.745,44.8373,380816.0
2015-12-10 12:30:00,53.48,53.64,53.42,53.62,527072.0,44.8373,44.9714,44.787,44.9546,527072.0
2015-12-10 13:00:00,53.63,53.66,53.54,53.6,383568.0,44.963,44.9882,44.8876,44.9379,383568.0
2015-12-10 13:30:00,53.6,53.69,53.6,53.63,399994.0,44.9379,45.0133,44.9379,44.963,399994.0
2015-12-10 14:00:00,53.63,53.81,53.62,53.81,774421.0,44.963,45.1139,44.9546,45.1139,774421.0
2015-12-10 14:30:00,53.82,53.86,53.7,53.71,530981.0,45.1223,45.1559,45.0217,45.0301,530981.0
2015-12-10 15:00:00,53.72,53.73,53.49,53.59,458984.0,45.0385,45.0469,44.8456,44.9295,458984.0
2015-12-10 15:30:00,53.6,53.63,53.45,53.52,2227048.0,44.9379,44.963,44.8121,44.8708,2227048.0
2015-12-11 09:30:00,53.07,53.07,52.72,52.81,1957313.0,44.4935,44.4935,44.2001,44.2755,1957313.0
2015-12-11 10:00:00,52.8,53.2,52.76,53.17,1648668.0,44.2672,44.6025,44.2336,44.5774,1648668.0
2015-12-11 10:30:00,53.18,53.21,52.9,52.91,1135761.0,44.5857,44.6109,44.351,44.3594,1135761.0
2015-12-11 11:00:00,52.91,53.05,52.87,52.93,1287869.0,44.3594,44.4768,44.3258,44.3761,1287869.0
2015-12-11 11:30:00,52.94,53.03,52.86,52.89,1273576.0,44.3845,44.46,44.3175,44.3426,1273576.0
2015-12-11 12:00:00,52.89,52.92,52.69,52.75,1847452.0,44.3426,44.3678,44.1749,44.2252,1847452.0
2015-12-11 12:30:00,52.75,52.83,52.7,52.8,1600094.0,44.2252,44.2923,44.1833,44.2672,1600094.0
2015-12-11 13:00:00,52.8,52.9,52.75,52.75,1551426.0,44.2672,44.351,44.2252,44.2252,1551426.0
2015-12-11 13:30:00,52.75,52.85,52.72,52.8,1463028.0,44.2252,44.3091,44.2001,44.2672,1463028.0
2015-12-11 14:00:00,52.8,52.96,52.79,52.82,1541687.0,44.2672,44.4013,44.2588,44.2839,1541687.0
2015-12-11 14:30:00,52.82,52.88,52.77,52.78,1247905.0,44.2839,44.3342,44.242,44.2504,1247905.0
2015-12-11 15:00:00,52.78,52.82,52.52,52.63,1564011.0,44.2504,44.2839,44.0324,44.1246,1564011.0
2015-12-11 15:30:00,52.63,52.68,52.54,52.61,3759669.0,44.1246,44.1665,44.0492,44.1079,3759669.0
2015-12-14 09:30:00,52.63,52.88,52.49,52.52,1986954.0,44.1246,44.3342,44.0073,44.0324,1986954.0
2015-12-14 10:00:00,52.53,52.8,52.27,52.29,4209820.0,44.0408,44.2672,43.8228,43.8396,4209820.0
2015-12-14 10:30:00,52.29,52.53,52.28,52.44,1653534.0,43.8396,44.0408,43.8312,43.9653,1653534.0
2015-12-14 11:00:00,52.44,52.45,52.12,52.26,1351752.0,43.9653,43.9737,43.697,43.8144,1351752.0
2015-12-14 11:30:00,52.26,52.36,52.15,52.35,1595211.0,43.8144,43.8983,43.7222,43.8899,1595211.0
2015-12-14 12:00:00,52.36,52.56,52.3,52.54,1299839.0,43.8983,44.0659,43.848,44.0492,1299839.0
2015-12-14 12:30:00,52.55,52.66,52.4,52.64,1207800.0,44.0576,44.1498,43.9318,44.133,1207800.0
2015-12-14 13:00:00,52.64,52.69,52.44,52.48,758540.0,44.133,44.1749,43.9653,43.9989,758540.0
2015-12-14 13:30:00,52.47,52.51,52.34,52.45,640325.0,43.9905,44.024,43.8815,43.9737,640325.0
2015-12-14 14:00:00,52.46,52.53,52.38,52.46,788279.0,43.9821,44.0408,43.915,43.9821,788279.0
2015-12-14 14:30:00,52.47,52.66,52.42,52.6,2232239.0,43.9905,44.1498,43.9486,44.0995,2232239.0
2015-12-14 15:00:00,52.6,52.61,52.47,52.55,2642473.0,44.0995,44.1079,43.9905,44.0576,2642473.0
2015-12-14 15:30:00,52.55,52.78,52.52,52.77,4995589.0,44.0576,44.2504,44.0324,44.242,4995589.0
2015-12-15 09:30:00,52.9,53.15,52.9,53.05,4813313.0,44.351,44.5606,44.351,44.4768,4813313.0
2015-12-15 10:00:00,53.05,53.07,52.85,52.88,1765892.0,44.4768,44.4935,44.3091,44.3342,1765892.0
2015-12-15 10:30:00,52.88,52.95,52.78,52.86,1183070.0,44.3342,44.3929,44.2504,44.3175,1183070.0
2015-12-15 11:00:00,52.86,52.86,52.79,52.82,623071.0,44.3175,44.3175,44.2588,44.2839,623071.0
2015-12-15 11:30:00,52.83,52.88,52.68,52.76,795743.0,44.2923,44.3342,44.1665,44.2336,795743.0
2015-12-15 12:00:00,52.76,52.92,52.73,52.87,596885.0,44.2336,44.3678,44.2085,44.3258,596885.0
2015-12-15 12:30:00,52.86,53.04,52.86,52.97,1072026.0,44.3175,44.4684,44.3175,44.4097,1072026.0
2015-12-15 13:00:00,52.98,52.98,52.84,52.84,1371076.0,44.4181,44.4181,44.3007,44.3007,1371076.0
2015-12-15 13:30:00,52.85,52.94,52.8,52.91,509640.0,44.3091,44.3845,44.2672,44.3594,509640.0
2015-12-15 14:00:00,52.92,52.97,52.86,52.91,655686.0,44.3678,44.4097,44.3175,44.3594,655686.0
2015-12-15 14:30:00,52.91,52.94,52.83,52.84,408644.0,44.3594,44.3845,44.2923,44.3007,408644.0
2015-12-15 15:00:00,52.84,52.85,52.78,52.81,397460.0,44.3007,44.3091,44.2504,44.2755,397460.0
2015-12-15 15:30:00,52.81,52.9,52.76,52.8,1912737.0,44.2755,44.351,44.2336,44.2672,1912737.0
2015-12-16 09:30:00,53.11,53.32,53.1,53.23,1335730.0,44.5271,44.7031,44.5187,44.6277,1335730.0
2015-12-16 10:00:00,53.23,53.34,53.19,53.28,1391397.0,44.6277,44.7199,44.5941,44.6696,1391397.0
2015-12-16 10:30:00,53.27,53.27,53.12,53.13,992923.0,44.6612,44.6612,44.5354,44.5438,992923.0
2015-12-16 11:00:00,53.12,53.15,53.03,53.04,487620.0,44.5354,44.5606,44.46,44.4684,487620.0
2015-12-16 11:30:00,53.03,53.13,53.03,53.09,603597.0,44.46,44.5438,44.46,44.5103,603597.0
2015-12-16 12:00:00,53.09,53.16,53.07,53.11,463424.0,44.5103,44.569,44.4935,44.5271,463424.0
2015-12-16 12:30:00,53.11,53.13,52.99,53.0,599922.0,44.5271,44.5438,44.4264,44.4348,599922.0
2015-12-16 13:00:00,53.0,53.14,52.98,53.13,378034.0,44.4348,44.5522,44.4181,44.5438,378034.0
2015-12-16 13:30:00,53.13,53.33,53.07,53.33,1299257.0,44.5438,44.7115,44.4935,44.7115,1299257.0
2015-12-16 14:00:00,53.31,53.52,52.96,53.26,3863600.0,44.6947,44.8708,44.4013,44.6528,3863600.0
2015-12-16 14:30:00,53.26,53.64,53.17,53.61,2964977.0,44.6528,44.9714,44.5774,44.9463,2964977.0
2015-12-16 15:00:00,53.61,53.73,53.49,53.73,1448811.0,44.9463,45.0469,44.8456,45.0469,1448811.0
2015-12-16 15:30:00,53.73,53.87,53.71,53.73,2468784.0,45.0469,45.1642,45.0301,45.0469,2468784.0
2015-12-17 09:30:00,53.94,54.01,53.64,53.8,1380644.0,45.2229,45.2816,44.9714,45.1055,1380644.0
2015-12-17 10:00:00,53.8,53.8,53.42,53.51,2208766.0,45.1055,45.1055,44.787,44.8624,2208766.0
2015-12-17 10:30:00,53.51,53.53,53.19,53.27,1421541.0,44.8624,44.8792,44.5941,44.6612,1421541.0
2015-12-17 11:00:00,53.27,53.35,53.12,53.2,2117559.0,44.6612,44.7283,44.5354,44.6025,2117559.0
2015-12-17 11:30:00,53.19,53.35,53.15,53.27,1080757.0,44.5941,44.7283,44.5606,44.6612,1080757.0
2015-12-17 12:00:00,53.27,53.37,53.18,53.29,564396.0,44.6612,44.745,44.5857,44.678,564396.0
2015-12-17 12:30:00,53.29,53.33,53.15,53.26,526320.0,44.678,44.7115,44.5606,44.6528,526320.0
2015-12-17 13:00:00,53.26,53.4,53.24,53.35,555987.0,44.6528,44.7702,44.636,44.7283,555987.0
2015-12-17 13:30:00,53.34,53.49,53.33,53.45,687741.0,44.7199,44.8456,44.7115,44.8121,687741.0
2015-12-17 14:00:00,53.45,53.47,53.34,53.37,469643.0,44.8121,44.8289,44.7199,44.745,469643.0
2015-12-17 14:30:00,53.37,53.38,53.18,53.21,648846.0,44.745,44.7534,44.5857,44.6109,648846.0
2015-12-17 15:00:00,53.21,53.25,53.05,53.11,779661.0,44.6109,44.6444,44.4768,44.5271,779661.0
2015-12-17 15:30:00,53.11,53.24,52.86,52.88,2306454.0,44.5271,44.636,44.3175,44.3342,2306454.0
2015-12-18 09:30:00,52.43,52.43,52.02,52.22,1806542.0,44.2277,44.2277,43.8819,44.0506,1806542.0
2015-12-18 10:00:00,52.22,52.27,52.05,52.13,1026871.0,44.0506,44.0928,43.9072,43.9747,1026871.0
2015-12-18 10:30:00,52.13,52.16,52.0,52.15,1307244.0,43.9747,44.0,43.865,43.9915,1307244.0
2015-12-18 11:00:00,52.15,52.18,52.04,52.06,788519.0,43.9915,44.0169,43.8988,43.9156,788519.0
2015-12-18 11:30:00,52.07,52.11,51.98,51.99,733247.0,43.9241,43.9578,43.8481,43.8566,733247.0
2015-12-18 12:00:00,52.0,52.04,51.89,51.97,981867.0,43.865,43.8988,43.7722,43.8397,981867.0
2015-12-18 12:30:00,51.97,51.97,51.85,51.91,1094170.0,43.8397,43.8397,43.7385,43.7891,1094170.0
2015-12-18 13:00:00,51.9,52.0,51.86,51.87,738917.0,43.7807,43.865,43.7469,43.7553,738917.0
2015-12-18 13:30:00,51.87,51.93,51.81,51.91,719471.0,43.7553,43.806,43.7047,43.7891,719471.0
2015-12-18 14:00:00,51.9,52.06,51.89,52.04,891706.0,43.7807,43.9156,43.7722,43.8988,891706.0
2015-12-18 14:30:00,52.05,52.05,51.9,51.97,1232284.0,43.9072,43.9072,43.7807,43.8397,1232284.0
2015-12-18 15:00:00,51.97,52.03,51.78,51.87,1416892.0,43.8397,43.8903,43.6794,43.7553,1416892.0
2015-12-18 15:30:00,51.87,52.02,51.73,51.73,4273758.0,43.7553,43.8819,43.6373,43.6373,4273758.0
2015-12-21 09:30:00,52.2,52.36,51.97,52.15,943425.0,44.0337,44.1687,43.8397,43.9915,943425.0
2015-12-21 10:00:00,52.15,52.27,52.15,52.2,614759.0,43.9915,44.0928,43.9915,44.0337,614759.0
2015-12-21 10:30:00,52.2,52.31,52.11,52.16,992189.0,44.0337,44.1265,43.9578,44.0,992189.0
2015-12-21 11:00:00,52.15,52.19,51.95,52.01,777947.0,43.9915,44.0253,43.8228,43.8734,777947.0
2015-12-21 11:30:00,52.01,52.01,51.83,51.97,1010047.0,43.8734,43.8734,43.7216,43.8397,1010047.0
2015-12-21 12:00:00,51.98,52.0,51.89,51.92,400835.0,43.8481,43.865,43.7722,43.7975,400835.0
2015-12-21 12:30:00,51.92,52.04,51.91,52.02,390461.0,43.7975,43.8988,43.7891,43.8819,390461.0
2015-12-21 13:00:00,52.01,52.09,52.01,52.05,341771.0,43.8734,43.9409,43.8734,43.9072,341771.0
2015-12-21 13:30:00,52.06,52.14,52.03,52.04,646834.0,43.9156,43.9831,43.8903,43.8988,646834.0
2015-12-21 14:00:00,52.05,52.07,51.95,51.96,369875.0,43.9072,43.9241,43.8228,43.8313,369875.0
2015-12-21 14:30:00,51.96,51.98,51.91,51.97,345818.0,43.8313,43.8481,43.7891,43.8397,345818.0
2015-12-21 15:00:00,51.96,52.02,51.84,51.91,891100.0,43.8313,43.8819,43.73,43.7891,891100.0
2015-12-21 15:30:00,51.9,52.17,51.89,52.15,1165874.0,43.7807,44.0084,43.7722,43.9915,1165874.0
2015-12-22 09:30:00,52.35,52.56,52.23,52.34,1043184.0,44.1603,44.3374,44.059,44.1518,1043184.0
2015-12-22 10:00:00,52.33,52.44,52.23,52.43,570893.0,44.1434,44.2362,44.059,44.2277,570893.0
2015-12-22 10:30:00,52.43,52.5,52.38,52.42,434175.0,44.2277,44.2868,44.1856,44.2193,434175.0
2015-12-22 11:00:00,52.42,52.48,52.36,52.39,656685.0,44.2193,44.2699,44.1687,44.194,656685.0
2015-12-22 11:30:00,52.39,52.56,52.39,52.52,762311.0,44.194,44.3374,44.194,44.3037,762311.0
2015-12-22 12:00:00,52.53,52.57,52.45,52.55,484328.0,44.3121,44.3458,44.2446,44.329,484328.0
2015-12-22 12:30:00,52.55,52.69,52.55,52.69,547478.0,44.329,44.4471,44.329,44.4471,547478.0
2015-12-22 13:00:00,52.69,52.72,52.64,52.72,267645.0,44.4471,44.4724,44.4049,44.4724,267645.0
2015-12-22 13:30:00,52.72,52.84,52.67,52.83,511230.0,44.4724,44.5736,44.4302,44.5652,511230.0
2015-12-22 14:00:00,52.84,52.88,52.8,52.82,396952.0,44.5736,44.6073,44.5399,44.5567,396952.0
2015-12-22 14:30:00,52.82,52.85,52.78,52.85,489918.0,44.5567,44.582,44.523,44.582,489918.0
2015-12-22 15:00:00,52.86,52.98,52.84,52.93,1028989.0,44.5905,44.6917,44.5736,44.6495,1028989.0
2015-12-22 15:30:00,52.93,52.93,52.71,52.84,3197203.0,44.6495,44.6495,44.4639,44.5736,3197203.0
2015-12-23 09:30:00,53.1,53.24,52.96,53.19,855833.0,44.7929,44.911,44.6748,44.8688,855833.0
2015-12-23 10:00:00,53.19,53.29,53.17,53.25,479518.0,44.8688,44.9532,44.852,44.9195,479518.0
2015-12-23 10:30:00,53.25,53.37,53.23,53.36,721526.0,44.9195,45.0207,44.9026,45.0123,721526.0
2015-12-23 11:00:00,53.36,53.38,53.31,53.34,465020.0,45.0123,45.0291,44.9701,44.9954,465020.0
2015-12-23 11:30:00,53.35,53.4,53.3,53.39,323680.0,45.0038,45.046,44.9616,45.0376,323680.0
2015-12-23 12:00:00,53.39,53.51,53.38,53.47,567749.0,45.0376,45.1388,45.0291,45.105,567749.0
2015-12-23 12:30:00,53.47,53.49,53.41,53.43,301037.0,45.105,45.1219,45.0544,45.0713,301037.0
2015-12-23 13:00:00,53.43,53.44,53.38,53.4,419686.0,45.0713,45.0797,45.0291,45.046,419686.0
2015-12-23 13:30:00,53.4,53.42,53.34,53.41,298384.0,45.046,45.0629,44.9954,45.0544,298384.0
2015-12-23 14:00:00,53.41,53.49,53.4,53.48,519055.0,45.0544,45.1219,45.046,45.1135,519055.0
2015-12-23 14:30:00,53.48,53.53,53.43,53.47,378222.0,45.1135,45.1557,45.0713,45.105,378222.0
2015-12-23 15:00:00,53.47,53.48,53.42,53.44,691267.0,45.105,45.1135,45.0629,45.0797,691267.0
2015-12-23 15:30:00,53.44,53.51,53.38,53.49,1511697.0,45.0797,45.1388,45.0291,45.1219,1511697.0
2015-12-24 09:30:00,53.29,53.55,53.29,53.43,349776.0,44.9532,45.1725,44.9532,45.0713,349776.0
2015-12-24 10:00:00,53.43,53.47,53.38,53.46,144023.0,45.0713,45.105,45.0291,45.0966,144023.0
2015-12-24 10:30:00,53.46,53.46,53.4,53.45,155888.0,45.0966,45.0966,45.046,45.0882,155888.0
2015-12-24 11:00:00,53.44,53.46,53.4,53.45,160699.0,45.0797,45.0966,45.046,45.0882,160699.0
2015-12-24 11:30:00,53.45,53.51,53.44,53.48,159769.0,45.0882,45.1388,45.0797,45.1135,159769.0
2015-12-24 12:00:00,53.48,53.55,53.47,53.55,232568.0,45.1135,45.1725,45.105,45.1725,232568.0
2015-12-24 12:30:00,53.55,53.6,53.44,53.44,672180.0,45.1725,45.2147,45.0797,45.0797,672180.0
2015-12-28 09:30:00,53.25,53.31,53.17,53.18,550085.0,44.9195,44.9701,44.852,44.8604,550085.0
2015-12-28 10:00:00,53.17,53.18,53.0,53.08,669189.0,44.852,44.8604,44.7086,44.7761,669189.0
2015-12-28 10:30:00,53.09,53.11,52.98,53.03,387871.0,44.7845,44.8014,44.6917,44.7339,387871.0
2015-12-28 11:00:00,53.02,53.13,53.01,53.05,225313.0,44.7254,44.8182,44.717,44.7507,225313.0
2015-12-28 11:30:00,53.05,53.19,53.03,53.13,303730.0,44.7507,44.8688,44.7339,44.8182,303730.0
2015-12-28 12:00:00,53.14,53.21,53.12,53.19,271207.0,44.8267,44.8857,44.8098,44.8688,271207.0
2015-12-28 12:30:00,53.19,53.25,53.14,53.2,290153.0,44.8688,44.9195,44.8267,44.8773,290153.0
2015-12-28 13:00:00,53.21,53.4,53.21,53.39,281650.0,44.8857,45.046,44.8857,45.0376,281650.0
2015-12-28 13:30:00,53.4,53.45,53.3,53.3,208367.0,45.046,45.0882,44.9616,44.9616,208367.0
2015-12-28 14:00:00,53.3,53.32,53.22,53.29,139410.0,44.9616,44.9785,44.8942,44.9532,139410.0
2015-12-28 14:30:00,53.3,53.32,53.25,53.32,177453.0,44.9616,44.9785,44.9195,44.9785,177453.0
2015-12-28 15:00:00,53.32,53.34,53.25,53.32,313346.0,44.9785,44.9954,44.9195,44.9785,313346.0
2015-12-28 15:30:00,53.32,53.34,53.29,53.33,563993.0,44.9785,44.9954,44.9532,44.9869,563993.0
2015-12-29 09:30:00,53.59,53.85,53.53,53.82,373314.0,45.2063,45.4256,45.1557,45.4003,373314.0
2015-12-29 10:00:00,53.81,53.88,53.76,53.8,493800.0,45.3919,45.4509,45.3497,45.3834,493800.0
2015-12-29 10:30:00,53.8,53.81,53.66,53.66,205781.0,45.3834,45.3919,45.2653,45.2653,205781.0
2015-12-29 11:00:00,53.66,53.71,53.65,53.68,169252.0,45.2653,45.3075,45.2569,45.2822,169252.0
2015-12-29 11:30:00,53.68,53.71,53.55,53.62,202756.0,45.2822,45.3075,45.1725,45.2316,202756.0
2015-12-29 12:00:00,53.62,53.74,53.61,53.71,145647.0,45.2316,45.3328,45.2231,45.3075,145647.0
2015-12-29 12:30:00,53.71,53.73,53.68,53.72,338838.0,45.3075,45.3244,45.2822,45.3159,338838.0
2015-12-29 13:00:00,53.72,53.8,53.67,53.77,318328.0,45.3159,45.3834,45.2738,45.3581,318328.0
2015-12-29 13:30:00,53.76,53.82,53.73,53.82,175585.0,45.3497,45.4003,45.3244,45.4003,175585.0
2015-12-29 14:00:00,53.81,53.86,53.8,53.85,277666.0,45.3919,45.434,45.3834,45.4256,277666.0
2015-12-29 14:30:00,53.85,53.88,53.79,53.86,204855.0,45.4256,45.4509,45.375,45.434,204855.0
2015-12-29 15:00:00,53.86,53.95,53.86,53.9,404197.0,45.434,45.5099,45.434,45.4678,404197.0
2015-12-29 15:30:00,53.9,53.92,53.81,53.83,1277575.0,45.4678,45.4846,45.3919,45.4087,1277575.0
2015-12-30 09:30:00,53.75,53.82,53.67,53.8,310255.0,45.3412,45.4003,45.2738,45.3834,310255.0
2015-12-30 10:00:00,53.79,53.85,53.69,53.69,422337.0,45.375,45.4256,45.2906,45.2906,422337.0
2015-12-30 10:30:00,53.68,53.75,53.66,53.71,357042.0,45.2822,45.3412,45.2653,45.3075,357042.0
2015-12-30 11:00:00,53.71,53.75,53.68,53.75,380936.0,45.3075,45.3412,45.2822,45.3412,380936.0
2015-12-30 11:30:00,53.75,53.75,53.67,53.69,290067.0,45.3412,45.3412,45.2738,45.2906,290067.0
2015-12-30 12:00:00,53.69,53.72,53.62,53.63,681063.0,45.2906,45.3159,45.2316,45.24,681063.0
2015-12-30 12:30:00,53.63,53.66,53.6,53.62,163538.0,45.24,45.2653,45.2147,45.2316,163538.0
2015-12-30 13:00:00,53.63,53.66,53.56,53.61,366736.0,45.24,45.2653,45.181,45.2231,366736.0
2015-12-30 13:30:00,53.6,53.66,53.6,53.65,151862.0,45.2147,45.2653,45.2147,45.2569,151862.0
2015-12-30 14:00:00,53.65,53.71,53.64,53.67,156101.0,45.2569,45.3075,45.2484,45.2738,156101.0
2015-12-30 14:30:00,53.67,53.68,53.58,53.58,1002033.0,45.2738,45.2822,45.1978,45.1978,1002033.0
2015-12-30 15:00:00,53.58,53.59,53.54,53.54,2795174.0,45.1978,45.2063,45.1641,45.1641,2795174.0
2015-12-30 15:30:00,53.54,53.54,53.33,53.4,2483624.0,45.1641,45.1641,44.9869,45.046,2483624.0
2015-12-31 09:30:00,53.15,53.29,53.04,53.1,670472.0,44.8351,44.9532,44.7423,44.7929,670472.0
2015-12-31 10:00:00,53.09,53.12,53.03,53.06,448644.0,44.7845,44.8098,44.7339,44.7592,448644.0
2015-12-31 10:30:00,53.05,53.06,52.92,53.01,257784.0,44.7507,44.7592,44.6411,44.717,257784.0
2015-12-31 11:00:00,53.02,53.09,53.0,53.06,395971.0,44.7254,44.7845,44.7086,44.7592,395971.0
2015-12-31 11:30:00,53.06,53.31,53.03,53.31,679134.0,44.7592,44.9701,44.7339,44.9701,679134.0
2015-12-31 12:00:00,53.32,53.44,53.27,53.42,303860.0,44.9785,45.0797,44.9363,45.0629,303860.0
2015-12-31 12:30:00,53.43,53.45,53.34,53.34,237843.0,45.0713,45.0882,44.9954,44.9954,237843.0
2015-12-31 13:00:00,53.33,53.36,53.21,53.27,198728.0,44.9869,45.0123,44.8857,44.9363,198728.0
2015-12-31 13:30:00,53.27,53.36,53.24,53.35,159041.0,44.9363,45.0123,44.911,45.0038,159041.0
2015-12-31 14:00:00,53.35,53.35,53.16,53.19,257515.0,45.0038,45.0038,44.8435,44.8688,257515.0
2015-12-31 14:30:00,53.2,53.29,53.13,53.24,293577.0,44.8773,44.9532,44.8182,44.911,293577.0
2015-12-31 15:00:00,53.24,53.24,53.12,53.16,544868.0,44.911,44.911,44.8098,44.8435,544868.0
2015-12-31 15:30:00,53.17,53.27,53.01,53.02,1950177.0,44.852,44.9363,44.717,44.7254,1950177.0
2016-01-04 09:30:00,52.11,52.18,51.77,51.92,1869956.0,43.9578,44.0169,43.671,43.7975,1869956.0
2016-01-04 10:00:00,51.91,52.21,51.74,52.05,2124285.0,43.7891,44.0422,43.6457,43.9072,2124285.0
2016-01-04 10:30:00,52.05,52.06,51.84,51.86,866845.0,43.9072,43.9156,43.73,43.7469,866845.0
2016-01-04 11:00:00,51.85,51.88,51.71,51.88,1018692.0,43.7385,43.7638,43.6204,43.7638,1018692.0
2016-01-04 11:30:00,51.87,52.01,51.84,51.94,512497.0,43.7553,43.8734,43.73,43.8144,512497.0
2016-01-04 12:00:00,51.94,51.95,51.84,51.91,388347.0,43.8144,43.8228,43.73,43.7891,388347.0
2016-01-04 12:30:00,51.9,52.06,51.86,52.01,670605.0,43.7807,43.9156,43.7469,43.8734,670605.0
2016-01-04 13:00:00,52.01,52.13,51.98,52.09,1082357.0,43.8734,43.9747,43.8481,43.9409,1082357.0
2016-01-04 13:30:00,52.08,52.17,52.07,52.11,784257.0,43.9325,44.0084,43.9241,43.9578,784257.0
2016-01-04 14:00:00,52.1,52.15,52.01,52.1,448026.0,43.9494,43.9915,43.8734,43.9494,448026.0
2016-01-04 14:30:00,52.11,52.11,51.94,52.0,995109.0,43.9578,43.9578,43.8144,43.865,995109.0
2016-01-04 15:00:00,52.0,52.01,51.89,51.95,1180487.0,43.865,43.8734,43.7722,43.8228,1180487.0
2016-01-04 15:30:00,51.95,52.32,51.95,52.32,2141587.0,43.8228,44.135,43.8228,44.135,2141587.0
2016-01-05 09:30:00,52.43,52.53,52.17,52.17,565884.0,44.2277,44.3121,44.0084,44.0084,565884.0
2016-01-05 10:00:00,52.18,52.2,52.02,52.03,509592.0,44.0169,44.0337,43.8819,43.8903,509592.0
2016-01-05 10:30:00,52.03,52.36,51.99,52.31,380716.0,43.8903,44.1687,43.8566,44.1265,380716.0
2016-01-05 11:00:00,52.31,52.34,52.04,52.08,886631.0,44.1265,44.1518,43.8988,43.9325,886631.0
2016-01-05 11:30:00,52.07,52.19,52.06,52.15,401383.0,43.9241,44.0253,43.9156,43.9915,401383.0
2016-01-05 12:00:00,52.15,52.15,51.97,52.09,603587.0,43.9915,43.9915,43.8397,43.9409,603587.0
2016-01-05 12:30:00,52.08,52.15,52.07,52.14,347822.0,43.9325,43.9915,43.9241,43.9831,347822.0
2016-01-05 13:00:00,52.15,52.22,52.07,52.13,316506.0,43.9915,44.0506,43.9241,43.9747,316506.0
2016-01-05 13:30:00,52.13,52.35,52.11,52.3,501985.0,43.9747,44.1603,43.9578,44.1181,501985.0
2016-01-05 14:00:00,52.31,52.49,52.26,52.46,720164.0,44.1265,44.2784,44.0843,44.253,720164.0
2016-01-05 14:30:00,52.45,52.47,52.36,52.39,336927.0,44.2446,44.2615,44.1687,44.194,336927.0
2016-01-05 15:00:00,52.38,52.39,52.24,52.35,864079.0,44.1856,44.194,44.0675,44.1603,864079.0
2016-01-05 15:30:00,52.34,52.47,52.32,52.43,1541275.0,44.1518,44.2615,44.135,44.2277,1541275.0
2016-01-06 09:30:00,51.72,51.98,51.61,51.92,1206331.0,43.6288,43.8481,43.536,43.7975,1206331.0
2016-01-06 10:00:00,51.91,51.98,51.75,51.98,915928.0,43.7891,43.8481,43.6541,43.8481,915928.0
2016-01-06 10:30:00,51.98,51.98,51.8,51.88,475619.0,43.8481,43.8481,43.6963,43.7638,475619.0
2016-01-06 11:00:00,51.88,52.06,51.88,52.0,442926.0,43.7638,43.9156,43.7638,43.865,442926.0
2016-01-06 11:30:00,52.01,52.05,51.82,51.83,534726.0,43.8734,43.9072,43.7132,43.7216,534726.0
2016-01-06 12:00:00,51.83,51.84,51.75,51.81,284194.0,43.7216,43.73,43.6541,43.7047,284194.0
2016-01-06 12:30:00,51.81,51.95,51.78,51.8,540936.0,43.7047,43.8228,43.6794,43.6963,540936.0
2016-01-06 13:00:00,51.8,51.8,51.64,51.71,505235.0,43.6963,43.6963,43.5613,43.6204,505235.0
2016-01-06 13:30:00,51.71,51.74,51.63,51.63,296440.0,43.6204,43.6457,43.5529,43.5529,296440.0
2016-01-06 14:00:00,51.64,51.74,51.6,51.67,768746.0,43.5613,43.6457,43.5276,43.5866,768746.0
2016-01-06 14:30:00,51.67,51.68,51.33,51.36,786977.0,43.5866,43.5951,43.2998,43.3251,786977.0
2016-01-06 15:00:00,51.35,51.55,51.31,51.53,923570.0,43.3167,43.4854,43.283,43.4685,923570.0
2016-01-06 15:30:00,51.52,51.66,51.5,51.65,1921175.0,43.4601,43.5782,43.4432,43.5698,1921175.0
2016-01-07 09:30:00,50.8,50.98,50.63,50.82,1824536.0,42.8527,43.0046,42.7093,42.8696,1824536.0
2016-01-07 10:00:00,50.82,50.86,50.64,50.84,1455802.0,42.8696,42.9034,42.7178,42.8865,1455802.0
2016-01-07 10:30:00,50.84,51.1,50.84,51.06,1041642.0,42.8865,43.1058,42.8865,43.0721,1041642.0
2016-01-07 11:00:00,51.06,51.1,50.86,50.93,915312.0,43.0721,43.1058,42.9034,42.9624,915312.0
2016-01-07 11:30:00,50.92,50.95,50.81,50.82,719959.0,42.954,42.9793,42.8612,42.8696,719959.0
2016-01-07 12:00:00,50.82,50.88,50.77,50.78,412407.0,42.8696,42.9202,42.8274,42.8359,412407.0
2016-01-07 12:30:00,50.78,50.79,50.63,50.64,668083.0,42.8359,42.8443,42.7093,42.7178,668083.0
2016-01-07 13:00:00,50.64,50.65,50.33,50.4,732691.0,42.7178,42.7262,42.4563,42.5153,732691.0
2016-01-07 13:30:00,50.39,50.45,50.2,50.41,1622210.0,42.5069,42.5575,42.3466,42.5238,1622210.0
2016-01-07 14:00:00,50.41,50.43,50.25,50.25,712106.0,42.5238,42.5406,42.3888,42.3888,712106.0
2016-01-07 14:30:00,50.25,50.51,50.2,50.34,1367237.0,42.3888,42.6081,42.3466,42.4647,1367237.0
2016-01-07 15:00:00,50.34,50.38,50.09,50.09,1639467.0,42.4647,42.4984,42.2538,42.2538,1639467.0
2016-01-07 15:30:00,50.09,50.43,50.09,50.24,3415178.0,42.2538,42.5406,42.2538,42.3803,3415178.0
2016-01-08 09:30:00,50.71,50.71,50.37,50.54,2554884.0,42.7768,42.7768,42.49,42.6334,2554884.0
2016-01-08 10:00:00,50.53,50.53,50.24,50.39,1641009.0,42.625,42.625,42.3803,42.5069,1641009.0
2016-01-08 10:30:00,50.39,50.46,50.29,50.31,1438670.0,42.5069,42.5659,42.4225,42.4394,1438670.0
2016-01-08 11:00:00,50.32,50.41,50.22,50.24,1515901.0,42.4478,42.5238,42.3635,42.3803,1515901.0
2016-01-08 11:30:00,50.25,50.4,50.12,50.38,925677.0,42.3888,42.5153,42.2791,42.4984,925677.0
2016-01-08 12:00:00,50.38,50.46,50.32,50.44,507173.0,42.4984,42.5659,42.4478,42.5491,507173.0
2016-01-08 12:30:00,50.44,50.44,50.32,50.34,367618.0,42.5491,42.5491,42.4478,42.4647,367618.0
2016-01-08 13:00:00,50.33,50.38,50.15,50.21,660333.0,42.4563,42.4984,42.3044,42.355,660333.0
2016-01-08 13:30:00,50.21,50.35,50.17,50.2,784171.0,42.355,42.4731,42.3213,42.3466,784171.0
2016-01-08 14:00:00,50.2,50.31,50.04,50.06,465851.0,42.3466,42.4394,42.2116,42.2285,465851.0
2016-01-08 14:30:00,50.05,50.17,50.02,50.07,737683.0,42.2201,42.3213,42.1948,42.2369,737683.0
2016-01-08 15:00:00,50.06,50.13,49.92,49.94,1250366.0,42.2285,42.2876,42.1104,42.1273,1250366.0
2016-01-08 15:30:00,49.93,49.94,49.65,49.74,3274130.0,42.1188,42.1273,41.8827,41.9586,3274130.0
2016-01-11 09:30:00,50.05,50.09,49.7,49.78,768795.0,42.2201,42.2538,41.9248,41.9923,768795.0
2016-01-11 10:00:00,49.77,49.87,49.65,49.78,853623.0,41.9839,42.0682,41.8827,41.9923,853623.0
2016-01-11 10:30:00,49.78,49.91,49.54,49.57,813959.0,41.9923,42.102,41.7899,41.8152,813959.0
2016-01-11 11:00:00,49.57,49.64,49.44,49.57,921274.0,41.8152,41.8742,41.7055,41.8152,921274.0
2016-01-11 11:30:00,49.57,49.75,49.49,49.7,779257.0,41.8152,41.967,41.7477,41.9248,779257.0
2016-01-11 12:00:00,49.7,49.71,49.5,49.52,564065.0,41.9248,41.9333,41.7561,41.773,564065.0
2016-01-11 12:30:00,49.52,49.63,49.51,49.6,560321.0,41.773,41.8658,41.7646,41.8405,560321.0
2016-01-11 13:00:00,49.6,49.64,49.39,49.4,707537.0,41.8405,41.8742,41.6633,41.6718,707537.0
2016-01-11 13:30:00,49.41,49.47,49.28,49.35,896374.0,41.6802,41.7308,41.5705,41.6296,896374.0
2016-01-11 14:00:00,49.36,49.58,49.32,49.55,1235941.0,41.638,41.8236,41.6043,41.7983,1235941.0
2016-01-11 14:30:00,49.56,49.63,49.49,49.54,1748330.0,41.8067,41.8658,41.7477,41.7899,1748330.0
2016-01-11 15:00:00,49.54,49.77,49.38,49.74,2445238.0,41.7899,41.9839,41.6549,41.9586,2445238.0
2016-01-11 15:30:00,49.74,49.92,49.73,49.75,3790690.0,41.9586,42.1104,41.9501,41.967,3790690.0
2016-01-12 09:30:00,50.09,50.24,49.97,50.13,3775026.0,42.2538,42.3803,42.1526,42.2876,3775026.0
2016-01-12 10:00:00,50.13,50.18,49.94,49.98,2832435.0,42.2876,42.3297,42.1273,42.161,2832435.0
2016-01-12 10:30:00,49.97,50.13,49.86,49.95,785786.0,42.1526,42.2876,42.0598,42.1357,785786.0
2016-01-12 11:00:00,49.95,50.02,49.73,49.75,1010025.0,42.1357,42.1948,41.9501,41.967,1010025.0
2016-01-12 11:30:00,49.75,49.83,49.63,49.8,1277091.0,41.967,42.0345,41.8658,42.0092,1277091.0
2016-01-12 12:00:00,49.8,49.91,49.63,49.67,581057.0,42.0092,42.102,41.8658,41.8995,581057.0
2016-01-12 12:30:00,49.67,49.7,49.51,49.59,797764.0,41.8995,41.9248,41.7646,41.832,797764.0
2016-01-12 13:00:00,49.59,49.75,49.56,49.59,602350.0,41.832,41.967,41.8067,41.832,602350.0
2016-01-12 13:30:00,49.59,49.79,49.57,49.68,688560.0,41.832,42.0007,41.8152,41.908,688560.0
2016-01-12 14:00:00,49.67,49.72,49.54,49.68,1105498.0,41.8995,41.9417,41.7899,41.908,1105498.0
2016-01-12 14:30:00,49.68,49.94,49.66,49.93,992964.0,41.908,42.1273,41.8911,42.1188,992964.0
2016-01-12 15:00:00,49.92,50.14,49.8,50.06,1111777.0,42.1104,42.296,42.0092,42.2285,1111777.0
2016-01-12 15:30:00,50.08,50.2,49.99,50.14,2695720.0,42.2454,42.3466,42.1695,42.296,2695720.0
2016-01-13 09:30:00,50.38,50.48,50.17,50.23,1551288.0,42.4984,42.5828,42.3213,42.3719,1551288.0
2016-01-13 10:00:00,50.23,50.32,50.07,50.14,2136379.0,42.3719,42.4478,42.2369,42.296,2136379.0
2016-01-13 10:30:00,50.14,50.14,49.86,50.07,1516315.0,42.296,42.296,42.0598,42.2369,1516315.0
2016-01-13 11:00:00,50.07,50.08,49.85,49.95,729788.0,42.2369,42.2454,42.0514,42.1357,729788.0
2016-01-13 11:30:00,49.94,50.0,49.7,49.71,900554.0,42.1273,42.1779,41.9248,41.9333,900554.0
2016-01-13 12:00:00,49.71,49.75,49.62,49.72,553938.0,41.9333,41.967,41.8573,41.9417,553938.0
2016-01-13 12:30:00,49.71,49.71,49.48,49.52,740283.0,41.9333,41.9333,41.7392,41.773,740283.0
2016-01-13 13:00:00,49.52,49.58,49.39,49.41,641037.0,41.773,41.8236,41.6633,41.6802,641037.0
2016-01-13 13:30:00,49.41,49.44,49.19,49.2,1127392.0,41.6802,41.7055,41.4946,41.503,1127392.0
2016-01-13 14:00:00,49.2,49.29,49.09,49.19,1627615.0,41.503,41.579,41.4103,41.4946,1627615.0
2016-01-13 14:30:00,49.18,49.18,48.79,49.0,1785719.0,41.4862,41.4862,41.1572,41.3343,1785719.0
2016-01-13 15:00:00,49.01,49.2,48.95,49.1,2301513.0,41.3428,41.503,41.2922,41.4187,2301513.0
2016-01-13 15:30:00,49.1,49.18,48.9,48.96,2582457.0,41.4187,41.4862,41.25,41.3006,2582457.0
2016-01-14 09:30:00,49.08,49.28,48.61,48.65,1449978.0,41.4018,41.5705,41.0054,41.0391,1449978.0
2016-01-14 10:00:00,48.65,49.37,48.6,49.37,1907205.0,41.0391,41.6465,40.9969,41.6465,1907205.0
2016-01-14 10:30:00,49.36,49.72,49.32,49.48,2153373.0,41.638,41.9417,41.6043,41.7392,2153373.0
2016-01-14 11:00:00,49.49,49.55,49.18,49.25,1075866.0,41.7477,41.7983,41.4862,41.5452,1075866.0
2016-01-14 11:30:00,49.25,49.37,49.14,49.33,791018.0,41.5452,41.6465,41.4524,41.6127,791018.0
2016-01-14 12:00:00,49.34,49.42,49.22,49.36,1033011.0,41.6211,41.6886,41.5199,41.638,1033011.0
2016-01-14 12:30:00,49.37,49.54,49.33,49.37,611973.0,41.6465,41.7899,41.6127,41.6465,611973.0
2016-01-14 13:00:00,49.36,49.69,49.35,49.67,804612.0,41.638,41.9164,41.6296,41.8995,804612.0
2016-01-14 13:30:00,49.67,49.7,49.53,49.65,511983.0,41.8995,41.9248,41.7814,41.8827,511983.0
2016-01-14 14:00:00,49.66,49.71,49.56,49.66,877466.0,41.8911,41.9333,41.8067,41.8911,877466.0
2016-01-14 14:30:00,49.66,49.82,49.61,49.78,741209.0,41.8911,42.0261,41.8489,41.9923,741209.0
2016-01-14 15:00:00,49.78,49.87,49.74,49.76,910948.0,41.9923,42.0682,41.9586,41.9754,910948.0
2016-01-14 15:30:00,49.77,49.78,49.49,49.54,3243811.0,41.9839,41.9923,41.7477,41.7899,3243811.0
2016-01-15 09:30:00,48.14,48.64,48.02,48.51,2064443.0,40.6089,41.0307,40.5077,40.921,2064443.0
2016-01-15 10:00:00,48.51,48.77,48.36,48.64,2628373.0,40.921,41.1403,40.7945,41.0307,2628373.0
2016-01-15 10:30:00,48.64,48.8,48.51,48.54,1176270.0,41.0307,41.1656,40.921,40.9463,1176270.0
2016-01-15 11:00:00,48.54,48.61,48.44,48.55,1349254.0,40.9463,41.0054,40.8619,40.9547,1349254.0
2016-01-15 11:30:00,48.54,48.59,48.36,48.43,972774.0,40.9463,40.9885,40.7945,40.8535,972774.0
2016-01-15 12:00:00,48.42,48.47,48.17,48.25,1160660.0,40.8451,40.8873,40.6342,40.7017,1160660.0
2016-01-15 12:30:00,48.25,48.34,48.1,48.32,1924190.0,40.7017,40.7776,40.5751,40.7607,1924190.0
2016-01-15 13:00:00,48.31,48.45,48.2,48.39,896675.0,40.7523,40.8704,40.6595,40.8198,896675.0
2016-01-15 13:30:00,48.38,48.63,48.34,48.58,866684.0,40.8113,41.0222,40.7776,40.98,866684.0
2016-01-15 14:00:00,48.57,48.64,48.45,48.45,1162942.0,40.9716,41.0307,40.8704,40.8704,1162942.0
2016-01-15 14:30:00,48.45,48.81,48.43,48.8,1702150.0,40.8704,41.1741,40.8535,41.1656,1702150.0
2016-01-15 15:00:00,48.79,48.84,48.55,48.75,1296189.0,41.1572,41.1994,40.9547,41.1234,1296189.0
2016-01-15 15:30:00,48.75,48.76,48.55,48.64,2159042.0,41.1234,41.1319,40.9547,41.0307,2159042.0
2016-01-19 09:30:00,49.18,49.27,48.71,48.91,894519.0,41.4862,41.5621,41.0897,41.2584,894519.0
2016-01-19 10:00:00,48.9,49.08,48.8,49.07,1157998.0,41.25,41.4018,41.1656,41.3934,1157998.0
2016-01-19 10:30:00,49.07,49.1,48.82,48.82,1421817.0,41.3934,41.4187,41.1825,41.1825,1421817.0
2016-01-19 11:00:00,48.81,48.9,48.63,48.86,960341.0,41.1741,41.25,41.0222,41.2162,960341.0
2016-01-19 11:30:00,48.87,49.02,48.84,48.88,635807.0,41.2247,41.3512,41.1994,41.2331,635807.0
2016-01-19 12:00:00,48.88,48.9,48.65,48.76,1041846.0,41.2331,41.25,41.0391,41.1319,1041846.0
2016-01-19 12:30:00,48.76,48.83,48.6,48.68,725256.0,41.1319,41.1909,40.9969,41.0644,725256.0
2016-01-19 13:00:00,48.68,48.74,48.56,48.57,759087.0,41.0644,41.115,40.9632,40.9716,759087.0
2016-01-19 13:30:00,48.57,48.66,48.51,48.54,875682.0,40.9716,41.0475,40.921,40.9463,875682.0
2016-01-19 14:00:00,48.53,48.58,48.27,48.35,1130360.0,40.9379,40.98,40.7185,40.786,1130360.0
2016-01-19 14:30:00,48.36,48.41,48.19,48.31,774981.0,40.7945,40.8366,40.6511,40.7523,774981.0
2016-01-19 15:00:00,48.31,48.65,48.28,48.64,1355868.0,40.7523,41.0391,40.727,41.0307,1355868.0
2016-01-19 15:30:00,48.64,48.86,48.58,48.65,2687912.0,41.0307,41.2162,40.98,41.0391,2687912.0
2016-01-20 09:30:00,47.95,48.16,47.61,47.62,1741077.0,40.4486,40.6257,40.1618,40.1702,1741077.0
2016-01-20 10:00:00,47.61,47.71,47.45,47.56,1584116.0,40.1618,40.2461,40.0268,40.1196,1584116.0
2016-01-20 10:30:00,47.55,47.55,47.24,47.26,2041205.0,40.1112,40.1112,39.8497,39.8665,2041205.0
2016-01-20 11:00:00,47.26,47.51,47.26,47.41,1793506.0,39.8665,40.0774,39.8665,39.9931,1793506.0
2016-01-20 11:30:00,47.4,47.5,47.14,47.22,812527.0,39.9846,40.069,39.7653,39.8328,812527.0
2016-01-20 12:00:00,47.22,47.28,46.82,46.88,1107881.0,39.8328,39.8834,39.4954,39.546,1107881.0
2016-01-20 12:30:00,46.88,47.24,46.85,47.24,1519240.0,39.546,39.8497,39.5207,39.8497,1519240.0
2016-01-20 13:00:00,47.25,47.32,47.01,47.2,2285098.0,39.8581,39.9172,39.6557,39.8159,2285098.0
2016-01-20 13:30:00,47.2,47.68,47.19,47.65,2799095.0,39.8159,40.2208,39.8075,40.1955,2799095.0
2016-01-20 14:00:00,47.64,47.75,47.47,47.58,2493674.0,40.1871,40.2799,40.0437,40.1365,2493674.0
2016-01-20 14:30:00,47.57,47.83,47.46,47.75,1765879.0,40.1281,40.3474,40.0353,40.2799,1765879.0
2016-01-20 15:00:00,47.74,48.43,47.67,48.38,2205378.0,40.2715,40.8535,40.2124,40.8113,2205378.0
2016-01-20 15:30:00,48.39,48.42,47.92,48.01,2901777.0,40.8198,40.8451,40.4233,40.4992,2901777.0
2016-01-21 09:30:00,48.01,48.14,47.66,47.71,1267021.0,40.4992,40.6089,40.204,40.2461,1267021.0
2016-01-21 10:00:00,47.71,48.24,47.7,48.2,1256898.0,40.2461,40.6932,40.2377,40.6595,1256898.0
2016-01-21 10:30:00,48.2,48.5,48.09,48.13,1013440.0,40.6595,40.9126,40.5667,40.6004,1013440.0
2016-01-21 11:00:00,48.14,48.45,48.03,48.16,1347913.0,40.6089,40.8704,40.5161,40.6257,1347913.0
2016-01-21 11:30:00,48.17,48.52,48.17,48.49,698018.0,40.6342,40.9294,40.6342,40.9041,698018.0
2016-01-21 12:00:00,48.49,48.68,48.45,48.58,1014366.0,40.9041,41.0644,40.8704,40.98,1014366.0
2016-01-21 12:30:00,48.58,48.6,48.4,48.5,465973.0,40.98,40.9969,40.8282,40.9126,465973.0
2016-01-21 13:00:00,48.5,48.68,48.22,48.22,2139171.0,40.9126,41.0644,40.6764,40.6764,2139171.0
2016-01-21 13:30:00,48.22,48.4,48.12,48.3,1034442.0,40.6764,40.8282,40.592,40.7438,1034442.0
2016-01-21 14:00:00,48.3,48.34,48.0,48.17,1038204.0,40.7438,40.7776,40.4908,40.6342,1038204.0
2016-01-21 14:30:00,48.16,48.44,48.12,48.4,2342953.0,40.6257,40.8619,40.592,40.8282,2342953.0
2016-01-21 15:00:00,48.4,48.41,48.12,48.23,1210774.0,40.8282,40.8366,40.592,40.6848,1210774.0
2016-01-21 15:30:00,48.23,48.45,48.22,48.23,1865313.0,40.6848,40.8704,40.6764,40.6848,1865313.0
2016-01-22 09:30:00,48.84,48.94,48.71,48.93,1538453.0,41.1994,41.2837,41.0897,41.2753,1538453.0
2016-01-22 10:00:00,48.93,48.99,48.72,48.76,2017716.0,41.2753,41.3259,41.0981,41.1319,2017716.0
2016-01-22 10:30:00,48.76,48.85,48.43,48.44,2110297.0,41.1319,41.2078,40.8535,40.8619,2110297.0
2016-01-22 11:00:00,48.45,48.5,48.3,48.44,571042.0,40.8704,40.9126,40.7438,40.8619,571042.0
2016-01-22 11:30:00,48.44,48.45,48.22,48.3,606291.0,40.8619,40.8704,40.6764,40.7438,606291.0
2016-01-22 12:00:00,48.3,48.43,48.29,48.39,542722.0,40.7438,40.8535,40.7354,40.8198,542722.0
2016-01-22 12:30:00,48.39,48.49,48.35,48.47,565061.0,40.8198,40.9041,40.786,40.8873,565061.0
2016-01-22 13:00:00,48.47,48.54,48.35,48.46,500853.0,40.8873,40.9463,40.786,40.8788,500853.0
2016-01-22 13:30:00,48.46,48.61,48.45,48.61,613980.0,40.8788,41.0054,40.8704,41.0054,613980.0
2016-01-22 14:00:00,48.6,48.7,48.54,48.61,727969.0,40.9969,41.0813,40.9463,41.0054,727969.0
2016-01-22 14:30:00,48.6,48.65,48.51,48.63,771971.0,40.9969,41.0391,40.921,41.0222,771971.0
2016-01-22 15:00:00,48.63,48.65,48.47,48.61,584273.0,41.0222,41.0391,40.8873,41.0054,584273.0
2016-01-22 15:30:00,48.6,48.7,48.52,48.66,926185.0,40.9969,41.0813,40.9294,41.0475,926185.0
2016-01-25 09:30:00,48.56,48.65,48.25,48.34,1011478.0,40.9632,41.0391,40.7017,40.7776,1011478.0
2016-01-25 10:00:00,48.33,48.55,48.29,48.44,817675.0,40.7692,40.9547,40.7354,40.8619,817675.0
2016-01-25 10:30:00,48.43,48.5,48.23,48.29,620178.0,40.8535,40.9126,40.6848,40.7354,620178.0
2016-01-25 11:00:00,48.29,48.35,48.17,48.35,1032037.0,40.7354,40.786,40.6342,40.786,1032037.0
2016-01-25 11:30:00,48.35,48.39,48.24,48.34,515571.0,40.786,40.8198,40.6932,40.7776,515571.0
2016-01-25 12:00:00,48.33,48.37,48.24,48.29,523168.0,40.7692,40.8029,40.6932,40.7354,523168.0
2016-01-25 12:30:00,48.29,48.4,48.26,48.36,512428.0,40.7354,40.8282,40.7101,40.7945,512428.0
2016-01-25 13:00:00,48.36,48.48,48.36,48.43,1283364.0,40.7945,40.8957,40.7945,40.8535,1283364.0
2016-01-25 13:30:00,48.43,48.46,48.26,48.26,342757.0,40.8535,40.8788,40.7101,40.7101,342757.0
2016-01-25 14:00:00,48.26,48.36,48.23,48.33,738845.0,40.7101,40.7945,40.6848,40.7692,738845.0
2016-01-25 14:30:00,48.32,48.34,48.23,48.31,955292.0,40.7607,40.7776,40.6848,40.7523,955292.0
2016-01-25 15:00:00,48.31,48.37,48.09,48.1,1291548.0,40.7523,40.8029,40.5667,40.5751,1291548.0
2016-01-25 15:30:00,48.1,48.13,47.96,48.03,1638054.0,40.5751,40.6004,40.457,40.5161,1638054.0
2016-01-26 09:30:00,48.15,48.52,48.14,48.42,1269661.0,40.6173,40.9294,40.6089,40.8451,1269661.0
2016-01-26 10:00:00,48.43,48.79,48.43,48.73,1280122.0,40.8535,41.1572,40.8535,41.1066,1280122.0
2016-01-26 10:30:00,48.74,48.79,48.67,48.72,931008.0,41.115,41.1572,41.056,41.0981,931008.0
2016-01-26 11:00:00,48.71,48.88,48.69,48.8,815453.0,41.0897,41.2331,41.0728,41.1656,815453.0
2016-01-26 11:30:00,48.8,48.8,48.66,48.76,802970.0,41.1656,41.1656,41.0475,41.1319,802970.0
2016-01-26 12:00:00,48.76,48.88,48.71,48.87,1176371.0,41.1319,41.2331,41.0897,41.2247,1176371.0
2016-01-26 12:30:00,48.87,48.89,48.74,48.76,526597.0,41.2247,41.2415,41.115,41.1319,526597.0
2016-01-26 13:00:00,48.77,48.88,48.71,48.82,510591.0,41.1403,41.2331,41.0897,41.1825,510591.0
2016-01-26 13:30:00,48.83,48.94,48.78,48.88,336704.0,41.1909,41.2837,41.1488,41.2331,336704.0
2016-01-26 14:00:00,48.88,48.89,48.8,48.82,485666.0,41.2331,41.2415,41.1656,41.1825,485666.0
2016-01-26 14:30:00,48.83,48.86,48.77,48.79,672187.0,41.1909,41.2162,41.1403,41.1572,672187.0
2016-01-26 15:00:00,48.78,48.85,48.71,48.78,1198890.0,41.1488,41.2078,41.0897,41.1488,1198890.0
2016-01-26 15:30:00,48.79,48.98,48.75,48.93,1026971.0,41.1572,41.3175,41.1234,41.2753,1026971.0
2016-01-27 09:30:00,48.69,48.84,48.53,48.6,2250842.0,41.0728,41.1994,40.9379,40.9969,2250842.0
2016-01-27 10:00:00,48.6,48.64,48.43,48.49,793750.0,40.9969,41.0307,40.8535,40.9041,793750.0
2016-01-27 10:30:00,48.5,48.68,48.46,48.54,675507.0,40.9126,41.0644,40.8788,40.9463,675507.0
2016-01-27 11:00:00,48.53,48.75,48.5,48.75,587406.0,40.9379,41.1234,40.9126,41.1234,587406.0
2016-01-27 11:30:00,48.75,49.14,48.74,49.06,1025332.0,41.1234,41.4524,41.115,41.385,1025332.0
2016-01-27 12:00:00,49.07,49.18,49.04,49.12,436077.0,41.3934,41.4862,41.3681,41.4356,436077.0
2016-01-27 12:30:00,49.12,49.14,48.97,48.97,1066234.0,41.4356,41.4524,41.309,41.309,1066234.0
2016-01-27 13:00:00,48.97,49.05,48.89,48.89,951009.0,41.309,41.3765,41.2415,41.2415,951009.0
2016-01-27 13:30:00,48.89,49.13,48.88,49.12,472696.0,41.2415,41.444,41.2331,41.4356,472696.0
2016-01-27 14:00:00,49.11,49.28,48.71,48.86,2049249.0,41.4271,41.5705,41.0897,41.2162,2049249.0
2016-01-27 14:30:00,48.85,48.89,48.49,48.55,1380239.0,41.2078,41.2415,40.9041,40.9547,1380239.0
2016-01-27 15:00:00,48.54,48.55,48.14,48.27,1739542.0,40.9463,40.9547,40.6089,40.7185,1739542.0
2016-01-27 15:30:00,48.27,48.43,48.23,48.38,2014120.0,40.7185,40.8535,40.6848,40.8113,2014120.0
2016-01-28 09:30:00,48.64,48.81,48.61,48.75,1068066.0,41.0307,41.1741,41.0054,41.1234,1068066.0
2016-01-28 10:00:00,48.75,48.76,48.29,48.29,1671386.0,41.1234,41.1319,40.7354,40.7354,1671386.0
2016-01-28 10:30:00,48.29,48.52,48.18,48.49,1044760.0,40.7354,40.9294,40.6426,40.9041,1044760.0
2016-01-28 11:00:00,48.49,48.67,48.41,48.41,839830.0,40.9041,41.056,40.8366,40.8366,839830.0
2016-01-28 11:30:00,48.41,48.44,48.22,48.22,1180028.0,40.8366,40.8619,40.6764,40.6764,1180028.0
2016-01-28 12:00:00,48.22,48.58,48.21,48.57,601012.0,40.6764,40.98,40.6679,40.9716,601012.0
2016-01-28 12:30:00,48.58,48.7,48.54,48.63,589137.0,40.98,41.0813,40.9463,41.0222,589137.0
2016-01-28 13:00:00,48.62,48.72,48.4,48.57,532123.0,41.0138,41.0981,40.8282,40.9716,532123.0
2016-01-28 13:30:00,48.57,48.72,48.54,48.55,670443.0,40.9716,41.0981,40.9463,40.9547,670443.0
2016-01-28 14:00:00,48.54,48.75,48.54,48.75,590542.0,40.9463,41.1234,40.9463,41.1234,590542.0
2016-01-28 14:30:00,48.74,48.79,48.61,48.68,498408.0,41.115,41.1572,41.0054,41.0644,498408.0
2016-01-28 15:00:00,48.68,48.8,48.63,48.68,1250400.0,41.0644,41.1656,41.0222,41.0644,1250400.0
2016-01-28 15:30:00,48.67,48.78,48.62,48.67,1368710.0,41.056,41.1488,41.0138,41.056,1368710.0
2016-01-29 09:30:00,49.0,49.44,48.88,49.37,1542091.0,41.3343,41.7055,41.2331,41.6465,1542091.0
2016-01-29 10:00:00,49.37,49.51,49.32,49.32,1604521.0,41.6465,41.7646,41.6043,41.6043,1604521.0
2016-01-29 10:30:00,49.32,49.46,49.26,49.36,908181.0,41.6043,41.7224,41.5537,41.638,908181.0
2016-01-29 11:00:00,49.37,49.5,49.31,49.36,820099.0,41.6465,41.7561,41.5958,41.638,820099.0
2016-01-29 11:30:00,49.36,49.55,49.29,49.53,1216648.0,41.638,41.7983,41.579,41.7814,1216648.0
2016-01-29 12:00:00,49.53,49.69,49.47,49.64,677079.0,41.7814,41.9164,41.7308,41.8742,677079.0
2016-01-29 12:30:00,49.64,49.7,49.58,49.67,500808.0,41.8742,41.9248,41.8236,41.8995,500808.0
2016-01-29 13:00:00,49.67,49.71,49.62,49.65,394618.0,41.8995,41.9333,41.8573,41.8827,394618.0
2016-01-29 13:30:00,49.66,49.72,49.63,49.67,565381.0,41.8911,41.9417,41.8658,41.8995,565381.0
2016-01-29 14:00:00,49.67,49.79,49.63,49.79,657243.0,41.8995,42.0007,41.8658,42.0007,657243.0
2016-01-29 14:30:00,49.79,49.8,49.7,49.74,511026.0,42.0007,42.0092,41.9248,41.9586,511026.0
2016-01-29 15:00:00,49.75,49.93,49.73,49.91,1151600.0,41.967,42.1188,41.9501,42.102,1151600.0
2016-01-29 15:30:00,49.92,50.01,49.87,50.0,2778244.0,42.1104,42.1863,42.0682,42.1779,2778244.0
2016-02-01 09:30:00,49.59,49.74,49.33,49.42,1309299.0,41.832,41.9586,41.6127,41.6886,1309299.0
2016-02-01 10:00:00,49.43,49.61,49.27,49.51,1561429.0,41.6971,41.8489,41.5621,41.7646,1561429.0
2016-02-01 10:30:00,49.52,49.67,49.45,49.65,1426789.0,41.773,41.8995,41.7139,41.8827,1426789.0
2016-02-01 11:00:00,49.65,49.68,49.51,49.61,648715.0,41.8827,41.908,41.7646,41.8489,648715.0
2016-02-01 11:30:00,49.62,49.73,49.57,49.67,1109070.0,41.8573,41.9501,41.8152,41.8995,1109070.0
2016-02-01 12:00:00,49.67,49.71,49.57,49.6,1881289.0,41.8995,41.9333,41.8152,41.8405,1881289.0
2016-02-01 12:30:00,49.6,49.69,49.57,49.59,555999.0,41.8405,41.9164,41.8152,41.832,555999.0
2016-02-01 13:00:00,49.6,49.74,49.58,49.73,506716.0,41.8405,41.9586,41.8236,41.9501,506716.0
2016-02-01 13:30:00,49.73,49.78,49.66,49.76,510372.0,41.9501,41.9923,41.8911,41.9754,510372.0
2016-02-01 14:00:00,49.76,49.81,49.68,49.8,1419649.0,41.9754,42.0176,41.908,42.0092,1419649.0
2016-02-01 14:30:00,49.81,49.95,49.78,49.93,658865.0,42.0176,42.1357,41.9923,42.1188,658865.0
2016-02-01 15:00:00,49.93,50.11,49.86,50.09,1305534.0,42.1188,42.2707,42.0598,42.2538,1305534.0
2016-02-01 15:30:00,50.1,50.12,49.88,49.88,2180527.0,42.2623,42.2791,42.0767,42.0767,2180527.0
2016-02-02 09:30:00,49.38,49.42,49.04,49.14,2288880.0,41.6549,41.6886,41.3681,41.4524,2288880.0
2016-02-02 10:00:00,49.14,49.23,49.07,49.16,1085746.0,41.4524,41.5284,41.3934,41.4693,1085746.0
2016-02-02 10:30:00,49.15,49.18,49.0,49.03,900006.0,41.4609,41.4862,41.3343,41.3596,900006.0
2016-02-02 11:00:00,49.03,49.12,49.0,49.07,672040.0,41.3596,41.4356,41.3343,41.3934,672040.0
2016-02-02 11:30:00,49.07,49.18,48.98,48.99,662840.0,41.3934,41.4862,41.3175,41.3259,662840.0
2016-02-02 12:00:00,48.99,48.99,48.83,48.9,1511728.0,41.3259,41.3259,41.1909,41.25,1511728.0
2016-02-02 12:30:00,48.9,48.99,48.86,48.94,782747.0,41.25,41.3259,41.2162,41.2837,782747.0
2016-02-02 13:00:00,48.94,48.95,48.83,48.9,634826.0,41.2837,41.2922,41.1909,41.25,634826.0
2016-02-02 13:30:00,48.9,48.9,48.75,48.76,500210.0,41.25,41.25,41.1234,41.1319,500210.0
2016-02-02 14:00:00,48.77,48.87,48.72,48.74,1730858.0,41.1403,41.2247,41.0981,41.115,1730858.0
2016-02-02 14:30:00,48.75,48.98,48.72,48.81,903706.0,41.1234,41.3175,41.0981,41.1741,903706.0
2016-02-02 15:00:00,48.81,48.84,48.7,48.82,1180623.0,41.1741,41.1994,41.0813,41.1825,1180623.0
2016-02-02 15:30:00,48.82,48.97,48.81,48.88,1870002.0,41.1825,41.309,41.1741,41.2331,1870002.0
2016-02-03 09:30:00,49.27,49.43,49.01,49.05,1281522.0,41.5621,41.6971,41.3428,41.3765,1281522.0
2016-02-03 10:00:00,49.05,49.05,48.51,48.52,2106697.0,41.3765,41.3765,40.921,40.9294,2106697.0
2016-02-03 10:30:00,48.52,48.91,48.35,48.82,3838664.0,40.9294,41.2584,40.786,41.1825,3838664.0
2016-02-03 11:00:00,48.83,49.01,48.52,48.95,3123626.0,41.1909,41.3428,40.9294,41.2922,3123626.0
2016-02-03 11:30:00,48.94,49.14,48.78,49.04,2190177.0,41.2837,41.4524,41.1488,41.3681,2190177.0
2016-02-03 12:00:00,49.05,49.19,48.98,49.14,2553756.0,41.3765,41.4946,41.3175,41.4524,2553756.0
2016-02-03 12:30:00,49.14,49.2,49.0,49.18,1081841.0,41.4524,41.503,41.3343,41.4862,1081841.0
2016-02-03 13:00:00,49.17,49.24,49.08,49.08,689733.0,41.4777,41.5368,41.4018,41.4018,689733.0
2016-02-03 13:30:00,49.09,49.09,48.91,48.93,1103439.0,41.4103,41.4103,41.2584,41.2753,1103439.0
2016-02-03 14:00:00,48.93,49.56,48.93,49.5,1698648.0,41.2753,41.8067,41.2753,41.7561,1698648.0
2016-02-03 14:30:00,49.5,49.66,49.4,49.64,1525390.0,41.7561,41.8911,41.6718,41.8742,1525390.0
2016-02-03 15:00:00,49.63,49.74,49.48,49.48,1548521.0,41.8658,41.9586,41.7392,41.7392,1548521.0
2016-02-03 15:30:00,49.48,49.65,49.42,49.65,2264585.0,41.7392,41.8827,41.6886,41.8827,2264585.0
2016-02-04 09:30:00,49.59,50.35,49.55,50.33,1725221.0,41.832,42.4731,41.7983,42.4563,1725221.0
2016-02-04 10:00:00,50.32,50.72,50.13,50.58,2093185.0,42.4478,42.7853,42.2876,42.6672,2093185.0
2016-02-04 10:30:00,50.59,50.91,50.53,50.91,1358119.0,42.6756,42.9455,42.625,42.9455,1358119.0
2016-02-04 11:00:00,50.91,50.91,50.53,50.59,2521052.0,42.9455,42.9455,42.625,42.6756,2521052.0
2016-02-04 11:30:00,50.58,50.6,50.28,50.42,1189270.0,42.6672,42.684,42.4141,42.5322,1189270.0
2016-02-04 12:00:00,50.43,50.71,50.4,50.51,808147.0,42.5406,42.7768,42.5153,42.6081,808147.0
2016-02-04 12:30:00,50.51,50.73,50.44,50.59,576319.0,42.6081,42.7937,42.5491,42.6756,576319.0
2016-02-04 13:00:00,50.59,50.76,50.58,50.62,636535.0,42.6756,42.819,42.6672,42.7009,636535.0
2016-02-04 13:30:00,50.62,50.71,50.43,50.51,573796.0,42.7009,42.7768,42.5406,42.6081,573796.0
2016-02-04 14:00:00,50.52,50.53,50.36,50.38,711278.0,42.6165,42.625,42.4816,42.4984,711278.0
2016-02-04 14:30:00,50.38,50.5,50.33,50.5,2083012.0,42.4984,42.5997,42.4563,42.5997,2083012.0
2016-02-04 15:00:00,50.5,50.57,50.36,50.41,1580626.0,42.5997,42.6587,42.4816,42.5238,1580626.0
2016-02-04 15:30:00,50.41,50.57,50.35,50.53,1872114.0,42.5238,42.6587,42.4731,42.625,1872114.0
2016-02-05 09:30:00,50.25,50.5,50.18,50.38,1276096.0,42.3888,42.5997,42.3297,42.4984,1276096.0
2016-02-05 10:00:00,50.39,50.54,50.11,50.16,1163481.0,42.5069,42.6334,42.2707,42.3129,1163481.0
2016-02-05 10:30:00,50.15,50.43,50.11,50.12,1574556.0,42.3044,42.5406,42.2707,42.2791,1574556.0
2016-02-05 11:00:00,50.13,50.19,49.91,50.01,852886.0,42.2876,42.3382,42.102,42.1863,852886.0
2016-02-05 11:30:00,50.01,50.15,49.99,50.12,940989.0,42.1863,42.3044,42.1695,42.2791,940989.0
2016-02-05 12:00:00,50.12,50.24,50.04,50.21,643110.0,42.2791,42.3803,42.2116,42.355,643110.0
2016-02-05 12:30:00,50.2,50.3,50.04,50.11,514370.0,42.3466,42.431,42.2116,42.2707,514370.0
2016-02-05 13:00:00,50.1,50.25,50.1,50.22,698322.0,42.2623,42.3888,42.2623,42.3635,698322.0
2016-02-05 13:30:00,50.23,50.23,50.03,50.11,1522292.0,42.3719,42.3719,42.2032,42.2707,1522292.0
2016-02-05 14:00:00,50.11,50.14,49.93,49.98,1217692.0,42.2707,42.296,42.1188,42.161,1217692.0
2016-02-05 14:30:00,49.98,50.12,49.94,49.96,800307.0,42.161,42.2791,42.1273,42.1442,800307.0
2016-02-05 15:00:00,49.95,50.03,49.8,49.95,1275907.0,42.1357,42.2032,42.0092,42.1357,1275907.0
2016-02-05 15:30:00,49.95,50.04,49.85,50.04,2611213.0,42.1357,42.2116,42.0514,42.2116,2611213.0
2016-02-08 09:30:00,49.49,49.56,49.2,49.27,2365517.0,41.7477,41.8067,41.503,41.5621,2365517.0
2016-02-08 10:00:00,49.26,49.46,49.11,49.25,2391345.0,41.5537,41.7224,41.4271,41.5452,2391345.0
2016-02-08 10:30:00,49.24,49.4,49.17,49.17,1085297.0,41.5368,41.6718,41.4777,41.4777,1085297.0
2016-02-08 11:00:00,49.17,49.24,49.02,49.23,2395020.0,41.4777,41.5368,41.3512,41.5284,2395020.0
2016-02-08 11:30:00,49.22,49.24,49.02,49.23,917227.0,41.5199,41.5368,41.3512,41.5284,917227.0
2016-02-08 12:00:00,49.24,49.39,49.22,49.37,1211963.0,41.5368,41.6633,41.5199,41.6465,1211963.0
2016-02-08 12:30:00,49.37,49.44,49.33,49.37,925552.0,41.6465,41.7055,41.6127,41.6465,925552.0
2016-02-08 13:00:00,49.37,49.38,49.14,49.22,1319116.0,41.6465,41.6549,41.4524,41.5199,1319116.0
2016-02-08 13:30:00,49.22,49.27,49.03,49.06,561882.0,41.5199,41.5621,41.3596,41.385,561882.0
2016-02-08 14:00:00,49.06,49.16,49.0,49.06,545812.0,41.385,41.4693,41.3343,41.385,545812.0
2016-02-08 14:30:00,49.05,49.18,48.97,49.11,904160.0,41.3765,41.4862,41.309,41.4271,904160.0
2016-02-08 15:00:00,49.11,49.37,49.08,49.32,1397973.0,41.4271,41.6465,41.4018,41.6043,1397973.0
2016-02-08 15:30:00,49.33,49.76,49.32,49.61,2953692.0,41.6127,41.9754,41.6043,41.8489,2953692.0
2016-02-09 09:30:00,49.07,49.72,49.04,49.59,1408451.0,41.3934,41.9417,41.3681,41.832,1408451.0
2016-02-09 10:00:00,49.59,49.85,49.56,49.73,1397627.0,41.832,42.0514,41.8067,41.9501,1397627.0
2016-02-09 10:30:00,49.73,49.73,49.43,49.49,1384390.0,41.9501,41.9501,41.6971,41.7477,1384390.0
2016-02-09 11:00:00,49.48,50.04,49.46,49.97,1177310.0,41.7392,42.2116,41.7224,42.1526,1177310.0
2016-02-09 11:30:00,49.96,50.03,49.72,49.74,1004850.0,42.1442,42.2032,41.9417,41.9586,1004850.0
2016-02-09 12:00:00,49.74,49.82,49.62,49.68,549421.0,41.9586,42.0261,41.8573,41.908,549421.0
2016-02-09 12:30:00,49.68,49.8,49.61,49.7,645084.0,41.908,42.0092,41.8489,41.9248,645084.0
2016-02-09 13:00:00,49.69,49.72,49.5,49.58,660110.0,41.9164,41.9417,41.7561,41.8236,660110.0
2016-02-09 13:30:00,49.58,49.71,49.54,49.67,636521.0,41.8236,41.9333,41.7899,41.8995,636521.0
2016-02-09 14:00:00,49.68,49.94,49.67,49.76,1047833.0,41.908,42.1273,41.8995,41.9754,1047833.0
2016-02-09 14:30:00,49.76,50.03,49.75,49.95,825007.0,41.9754,42.2032,41.967,42.1357,825007.0
2016-02-09 15:00:00,49.96,50.26,49.94,49.99,1491146.0,42.1442,42.3972,42.1273,42.1695,1491146.0
2016-02-09 15:30:00,49.99,50.13,49.84,49.9,2204540.0,42.1695,42.2876,42.0429,42.0935,2204540.0
2016-02-10 09:30:00,50.04,50.29,49.99,50.16,2194053.0,42.2116,42.4225,42.1695,42.3129,2194053.0
2016-02-10 10:00:00,50.16,50.35,49.97,50.22,1664428.0,42.3129,42.4731,42.1526,42.3635,1664428.0
2016-02-10 10:30:00,50.22,50.51,50.06,50.12,1491826.0,42.3635,42.6081,42.2285,42.2791,1491826.0
2016-02-10 11:00:00,50.13,50.19,49.96,50.01,1155165.0,42.2876,42.3382,42.1442,42.1863,1155165.0
2016-02-10 11:30:00,50.01,50.08,49.83,49.96,1368346.0,42.1863,42.2454,42.0345,42.1442,1368346.0
2016-02-10 12:00:00,49.97,50.07,49.85,50.0,709251.0,42.1526,42.2369,42.0514,42.1779,709251.0
2016-02-10 12:30:00,50.01,50.23,49.97,50.21,527276.0,42.1863,42.3719,42.1526,42.355,527276.0
2016-02-10 13:00:00,50.21,50.24,49.99,50.04,435640.0,42.355,42.3803,42.1695,42.2116,435640.0
2016-02-10 13:30:00,50.03,50.11,49.96,50.0,441489.0,42.2032,42.2707,42.1442,42.1779,441489.0
2016-02-10 14:00:00,50.0,50.1,49.96,50.03,402310.0,42.1779,42.2623,42.1442,42.2032,402310.0
2016-02-10 14:30:00,50.03,50.11,49.88,49.92,653921.0,42.2032,42.2707,42.0767,42.1104,653921.0
2016-02-10 15:00:00,49.92,50.1,49.76,49.77,1000426.0,42.1104,42.2623,41.9754,41.9839,1000426.0
2016-02-10 15:30:00,49.78,49.84,49.64,49.68,2436348.0,41.9923,42.0429,41.8742,41.908,2436348.0
2016-02-11 09:30:00,48.82,49.36,48.67,49.24,1069374.0,41.1825,41.638,41.056,41.5368,1069374.0
2016-02-11 10:00:00,49.24,49.36,48.87,48.89,755339.0,41.5368,41.638,41.2247,41.2415,755339.0
2016-02-11 10:30:00,48.88,49.0,48.58,48.64,1014795.0,41.2331,41.3343,40.98,41.0307,1014795.0
2016-02-11 11:00:00,48.64,48.72,48.27,48.29,1474822.0,41.0307,41.0981,40.7185,40.7354,1474822.0
2016-02-11 11:30:00,48.29,48.52,48.17,48.49,1012248.0,40.7354,40.9294,40.6342,40.9041,1012248.0
2016-02-11 12:00:00,48.49,48.58,48.4,48.45,937933.0,40.9041,40.98,40.8282,40.8704,937933.0
2016-02-11 12:30:00,48.44,48.54,48.29,48.51,704115.0,40.8619,40.9463,40.7354,40.921,704115.0
2016-02-11 13:00:00,48.5,48.61,48.42,48.49,852281.0,40.9126,41.0054,40.8451,40.9041,852281.0
2016-02-11 13:30:00,48.47,48.55,48.31,48.4,610821.0,40.8873,40.9547,40.7523,40.8282,610821.0
2016-02-11 14:00:00,48.39,48.4,48.17,48.19,1999881.0,40.8198,40.8282,40.6342,40.6511,1999881.0
2016-02-11 14:30:00,48.19,48.89,48.1,48.76,2765881.0,40.6511,41.2415,40.5751,41.1319,2765881.0
2016-02-11 15:00:00,48.76,48.78,48.47,48.74,2719887.0,41.1319,41.1488,40.8873,41.115,2719887.0
2016-02-11 15:30:00,48.73,48.98,48.64,48.7,2599431.0,41.1066,41.3175,41.0307,41.0813,2599431.0
2016-02-12 09:30:00,48.98,49.29,48.94,49.07,1863930.0,41.3175,41.579,41.2837,41.3934,1863930.0
2016-02-12 10:00:00,49.08,49.33,48.87,49.3,1909499.0,41.4018,41.6127,41.2247,41.5874,1909499.0
2016-02-12 10:30:00,49.31,49.41,49.21,49.35,776683.0,41.5958,41.6802,41.5115,41.6296,776683.0
2016-02-12 11:00:00,49.36,49.58,49.36,49.55,869146.0,41.638,41.8236,41.638,41.7983,869146.0
2016-02-12 11:30:00,49.55,49.65,49.5,49.57,2370436.0,41.7983,41.8827,41.7561,41.8152,2370436.0
2016-02-12 12:00:00,49.57,49.63,49.52,49.57,957804.0,41.8152,41.8658,41.773,41.8152,957804.0
2016-02-12 12:30:00,49.56,49.59,49.47,49.49,1193711.0,41.8067,41.832,41.7308,41.7477,1193711.0
2016-02-12 13:00:00,49.49,49.54,49.31,49.37,792451.0,41.7477,41.7899,41.5958,41.6465,792451.0
2016-02-12 13:30:00,49.36,49.48,49.34,49.38,1240833.0,41.638,41.7392,41.6211,41.6549,1240833.0
2016-02-12 14:00:00,49.38,49.54,49.37,49.52,1425480.0,41.6549,41.7899,41.6465,41.773,1425480.0
2016-02-12 14:30:00,49.52,49.58,49.44,49.54,1278864.0,41.773,41.8236,41.7055,41.7899,1278864.0
2016-02-12 15:00:00,49.54,49.65,49.52,49.64,1369616.0,41.7899,41.8827,41.773,41.8742,1369616.0
2016-02-12 15:30:00,49.64,49.68,49.51,49.66,2332051.0,41.8742,41.908,41.7646,41.8911,2332051.0
2016-02-16 09:30:00,50.3,50.34,49.92,49.98,1896078.0,42.431,42.4647,42.1104,42.161,1896078.0
2016-02-16 10:00:00,49.98,50.08,49.87,50.07,1002263.0,42.161,42.2454,42.0682,42.2369,1002263.0
2016-02-16 10:30:00,50.08,50.25,50.02,50.08,1549202.0,42.2454,42.3888,42.1948,42.2454,1549202.0
2016-02-16 11:00:00,50.07,50.26,50.01,50.26,920147.0,42.2369,42.3972,42.1863,42.3972,920147.0
2016-02-16 11:30:00,50.26,50.45,50.24,50.44,1231692.0,42.3972,42.5575,42.3803,42.5491,1231692.0
2016-02-16 12:00:00,50.45,50.57,50.42,50.51,525609.0,42.5575,42.6587,42.5322,42.6081,525609.0
2016-02-16 12:30:00,50.51,50.64,50.43,50.62,1387142.0,42.6081,42.7178,42.5406,42.7009,1387142.0
2016-02-16 13:00:00,50.63,50.73,50.62,50.67,497719.0,42.7093,42.7937,42.7009,42.7431,497719.0
2016-02-16 13:30:00,50.66,50.67,50.6,50.65,308979.0,42.7346,42.7431,42.684,42.7262,308979.0
2016-02-16 14:00:00,50.65,50.7,50.6,50.69,854590.0,42.7262,42.7684,42.684,42.76,854590.0
2016-02-16 14:30:00,50.69,50.73,50.59,50.61,711578.0,42.76,42.7937,42.6756,42.6925,711578.0
2016-02-16 15:00:00,50.61,50.7,50.52,50.7,1177797.0,42.6925,42.7684,42.6165,42.7684,1177797.0
2016-02-16 15:30:00,50.69,50.7,50.55,50.65,2223593.0,42.76,42.7684,42.6419,42.7262,2223593.0
2016-02-17 09:30:00,51.0,51.32,50.85,51.31,1852643.0,43.0215,43.2914,42.8949,43.283,1852643.0
2016-02-17 10:00:00,51.3,51.55,51.3,51.55,1963208.0,43.2745,43.4854,43.2745,43.4854,1963208.0
2016-02-17 10:30:00,51.55,51.63,51.45,51.61,1775181.0,43.4854,43.5529,43.4011,43.536,1775181.0
2016-02-17 11:00:00,51.61,51.64,51.4,51.46,862042.0,43.536,43.5613,43.3589,43.4095,862042.0
2016-02-17 11:30:00,51.45,51.51,51.34,51.49,513196.0,43.4011,43.4517,43.3083,43.4348,513196.0
2016-02-17 12:00:00,51.49,51.49,51.37,51.42,454592.0,43.4348,43.4348,43.3336,43.3757,454592.0
2016-02-17 12:30:00,51.42,51.51,51.42,51.46,834310.0,43.3757,43.4517,43.3757,43.4095,834310.0
2016-02-17 13:00:00,51.46,51.48,51.39,51.43,728011.0,43.4095,43.4264,43.3504,43.3842,728011.0
2016-02-17 13:30:00,51.43,51.43,51.33,51.36,325624.0,43.3842,43.3842,43.2998,43.3251,325624.0
2016-02-17 14:00:00,51.36,51.55,51.32,51.48,686930.0,43.3251,43.4854,43.2914,43.4264,686930.0
2016-02-17 14:30:00,51.48,51.52,51.4,51.44,780384.0,43.4264,43.4601,43.3589,43.3926,780384.0
2016-02-17 15:00:00,51.44,51.56,51.43,51.5,1514706.0,43.3926,43.4938,43.3842,43.4432,1514706.0
2016-02-17 15:30:00,51.49,51.53,51.39,51.44,2602629.0,43.4348,43.4685,43.3504,43.3926,2602629.0
2016-02-18 09:30:00,51.5,51.59,51.39,51.58,1055046.0,43.4432,43.5192,43.3504,43.5107,1055046.0
2016-02-18 10:00:00,51.58,51.61,51.43,51.57,708195.0,43.5107,43.536,43.3842,43.5023,708195.0
2016-02-18 10:30:00,51.56,51.59,51.46,51.53,428136.0,43.4938,43.5192,43.4095,43.4685,428136.0
2016-02-18 11:00:00,51.53,51.56,51.3,51.37,973361.0,43.4685,43.4938,43.2745,43.3336,973361.0
2016-02-18 11:30:00,51.38,51.51,51.31,51.5,432778.0,43.342,43.4517,43.283,43.4432,432778.0
2016-02-18 12:00:00,51.49,51.51,51.42,51.46,311938.0,43.4348,43.4517,43.3757,43.4095,311938.0
2016-02-18 12:30:00,51.46,51.48,51.34,51.34,159102.0,43.4095,43.4264,43.3083,43.3083,159102.0
2016-02-18 13:00:00,51.34,51.42,51.27,51.31,188624.0,43.3083,43.3757,43.2492,43.283,188624.0
2016-02-18 13:30:00,51.3,51.35,51.23,51.32,431247.0,43.2745,43.3167,43.2155,43.2914,431247.0
2016-02-18 14:00:00,51.31,51.46,51.31,51.45,619086.0,43.283,43.4095,43.283,43.4011,619086.0
2016-02-18 14:30:00,51.45,51.53,51.44,51.5,642870.0,43.4011,43.4685,43.3926,43.4432,642870.0
2016-02-18 15:00:00,51.5,51.53,51.4,51.45,702263.0,43.4432,43.4685,43.3589,43.4011,702263.0
2016-02-18 15:30:00,51.44,51.48,51.3,51.41,2650219.0,43.3926,43.4264,43.2745,43.3673,2650219.0
2016-02-19 09:30:00,51.17,51.17,50.9,51.04,1912437.0,43.1649,43.1649,42.9371,43.0552,1912437.0
2016-02-19 10:00:00,51.03,51.24,50.89,51.09,2300077.0,43.0468,43.2239,42.9287,43.0974,2300077.0
2016-02-19 10:30:00,51.09,51.24,51.06,51.16,475268.0,43.0974,43.2239,43.0721,43.1564,475268.0
2016-02-19 11:00:00,51.16,51.34,51.1,51.33,1924076.0,43.1564,43.3083,43.1058,43.2998,1924076.0
2016-02-19 11:30:00,51.32,51.38,51.24,51.27,587337.0,43.2914,43.342,43.2239,43.2492,587337.0
2016-02-19 12:00:00,51.28,51.29,51.16,51.23,366912.0,43.2577,43.2661,43.1564,43.2155,366912.0
2016-02-19 12:30:00,51.23,51.29,51.19,51.23,319679.0,43.2155,43.2661,43.1817,43.2155,319679.0
2016-02-19 13:00:00,51.22,51.26,51.19,51.24,254621.0,43.207,43.2408,43.1817,43.2239,254621.0
2016-02-19 13:30:00,51.24,51.3,51.23,51.26,247316.0,43.2239,43.2745,43.2155,43.2408,247316.0
2016-02-19 14:00:00,51.26,51.34,51.24,51.29,400837.0,43.2408,43.3083,43.2239,43.2661,400837.0
2016-02-19 14:30:00,51.29,51.31,51.23,51.25,574443.0,43.2661,43.283,43.2155,43.2323,574443.0
2016-02-19 15:00:00,51.25,51.33,51.24,51.32,548649.0,43.2323,43.2998,43.2239,43.2914,548649.0
2016-02-19 15:30:00,51.31,51.36,51.27,51.31,2193629.0,43.283,43.3251,43.2492,43.283,2193629.0
2016-02-22 09:30:00,51.8,52.19,51.8,52.01,1100526.0,43.6963,44.0253,43.6963,43.8734,1100526.0
2016-02-22 10:00:00,52.02,52.19,52.01,52.13,1641838.0,43.8819,44.0253,43.8734,43.9747,1641838.0
2016-02-22 10:30:00,52.14,52.17,52.03,52.04,652294.0,43.9831,44.0084,43.8903,43.8988,652294.0
2016-02-22 11:00:00,52.05,52.15,52.0,52.12,532485.0,43.9072,43.9915,43.865,43.9662,532485.0
2016-02-22 11:30:00,52.12,52.15,52.04,52.14,386724.0,43.9662,43.9915,43.8988,43.9831,386724.0
2016-02-22 12:00:00,52.13,52.15,52.08,52.14,415772.0,43.9747,43.9915,43.9325,43.9831,415772.0
2016-02-22 12:30:00,52.14,52.21,52.09,52.11,388990.0,43.9831,44.0422,43.9409,43.9578,388990.0
2016-02-22 13:00:00,52.11,52.38,52.09,52.35,1429514.0,43.9578,44.1856,43.9409,44.1603,1429514.0
2016-02-22 13:30:00,52.35,52.44,52.35,52.37,1246080.0,44.1603,44.2362,44.1603,44.1771,1246080.0
2016-02-22 14:00:00,52.38,52.38,52.21,52.25,489811.0,44.1856,44.1856,44.0422,44.0759,489811.0
2016-02-22 14:30:00,52.26,52.27,52.14,52.19,460199.0,44.0843,44.0928,43.9831,44.0253,460199.0
2016-02-22 15:00:00,52.2,52.23,52.15,52.18,924206.0,44.0337,44.059,43.9915,44.0169,924206.0
2016-02-22 15:30:00,52.18,52.23,52.14,52.18,1849966.0,44.0169,44.059,43.9831,44.0169,1849966.0
2016-02-23 09:30:00,51.97,52.16,51.92,51.98,1052643.0,43.8397,44.0,43.7975,43.8481,1052643.0
2016-02-23 10:00:00,51.98,52.02,51.79,51.91,1037783.0,43.8481,43.8819,43.6879,43.7891,1037783.0
2016-02-23 10:30:00,51.91,51.97,51.77,51.78,589407.0,43.7891,43.8397,43.671,43.6794,589407.0
2016-02-23 11:00:00,51.78,51.78,51.57,51.61,1249198.0,43.6794,43.6794,43.5023,43.536,1249198.0
2016-02-23 11:30:00,51.61,51.78,51.55,51.69,877348.0,43.536,43.6794,43.4854,43.6035,877348.0
2016-02-23 12:00:00,51.69,51.73,51.62,51.71,395032.0,43.6035,43.6373,43.5445,43.6204,395032.0
2016-02-23 12:30:00,51.7,51.78,51.68,51.76,355378.0,43.6119,43.6794,43.5951,43.6626,355378.0
2016-02-23 13:00:00,51.75,51.79,51.69,51.76,278941.0,43.6541,43.6879,43.6035,43.6626,278941.0
2016-02-23 13:30:00,51.76,51.76,51.62,51.69,522068.0,43.6626,43.6626,43.5445,43.6035,522068.0
2016-02-23 14:00:00,51.69,51.8,51.67,51.74,301771.0,43.6035,43.6963,43.5866,43.6457,301771.0
2016-02-23 14:30:00,51.73,51.77,51.71,51.72,646581.0,43.6373,43.671,43.6204,43.6288,646581.0
2016-02-23 15:00:00,51.73,51.73,51.58,51.62,749805.0,43.6373,43.6373,43.5107,43.5445,749805.0
2016-02-23 15:30:00,51.61,51.77,51.61,51.68,1205722.0,43.536,43.671,43.536,43.5951,1205722.0
2016-02-24 09:30:00,51.06,51.18,50.73,50.86,2678277.0,43.0721,43.1733,42.7937,42.9034,2678277.0
2016-02-24 10:00:00,50.85,51.02,50.77,50.96,2226600.0,42.8949,43.0383,42.8274,42.9877,2226600.0
2016-02-24 10:30:00,50.96,51.16,50.87,51.05,1122250.0,42.9877,43.1564,42.9118,43.0636,1122250.0
2016-02-24 11:00:00,51.06,51.06,50.87,50.92,1284290.0,43.0721,43.0721,42.9118,42.954,1284290.0
2016-02-24 11:30:00,50.91,51.19,50.91,51.18,936782.0,42.9455,43.1817,42.9455,43.1733,936782.0
2016-02-24 12:00:00,51.19,51.3,51.12,51.14,984263.0,43.1817,43.2745,43.1227,43.1396,984263.0
2016-02-24 12:30:00,51.14,51.23,51.08,51.19,550643.0,43.1396,43.2155,43.0889,43.1817,550643.0
2016-02-24 13:00:00,51.19,51.3,51.16,51.2,644181.0,43.1817,43.2745,43.1564,43.1902,644181.0
2016-02-24 13:30:00,51.2,51.22,51.08,51.13,534836.0,43.1902,43.207,43.0889,43.1311,534836.0
2016-02-24 14:00:00,51.13,51.49,51.11,51.45,659355.0,43.1311,43.4348,43.1142,43.4011,659355.0
2016-02-24 14:30:00,51.44,51.55,51.43,51.51,385878.0,43.3926,43.4854,43.3842,43.4517,385878.0
2016-02-24 15:00:00,51.51,51.8,51.51,51.78,1173585.0,43.4517,43.6963,43.4517,43.6794,1173585.0
2016-02-24 15:30:00,51.77,51.83,51.68,51.72,2410018.0,43.671,43.7216,43.5951,43.6288,2410018.0
2016-02-25 09:30:00,51.85,52.14,51.81,51.91,1381865.0,43.7385,43.9831,43.7047,43.7891,1381865.0
2016-02-25 10:00:00,51.91,51.94,51.77,51.93,531636.0,43.7891,43.8144,43.671,43.806,531636.0
2016-02-25 10:30:00,51.93,51.93,51.76,51.76,491276.0,43.806,43.806,43.6626,43.6626,491276.0
2016-02-25 11:00:00,51.76,51.84,51.69,51.83,683855.0,43.6626,43.73,43.6035,43.7216,683855.0
2016-02-25 11:30:00,51.83,51.97,51.79,51.95,320003.0,43.7216,43.8397,43.6879,43.8228,320003.0
2016-02-25 12:00:00,51.95,52.0,51.92,51.96,333471.0,43.8228,43.865,43.7975,43.8313,333471.0
2016-02-25 12:30:00,51.95,52.01,51.89,51.99,437821.0,43.8228,43.8734,43.7722,43.8566,437821.0
2016-02-25 13:00:00,51.99,52.08,51.95,52.05,567373.0,43.8566,43.9325,43.8228,43.9072,567373.0
2016-02-25 13:30:00,52.05,52.17,52.04,52.16,493512.0,43.9072,44.0084,43.8988,44.0,493512.0
2016-02-25 14:00:00,52.15,52.23,52.11,52.19,1124999.0,43.9915,44.059,43.9578,44.0253,1124999.0
2016-02-25 14:30:00,52.19,52.2,52.13,52.16,267023.0,44.0253,44.0337,43.9747,44.0,267023.0
2016-02-25 15:00:00,52.16,52.31,52.15,52.24,697027.0,44.0,44.1265,43.9915,44.0675,697027.0
2016-02-25 15:30:00,52.25,52.4,52.22,52.39,1681247.0,44.0759,44.2024,44.0506,44.194,1681247.0
2016-02-26 09:30:00,52.51,52.74,52.51,52.59,1172658.0,44.2952,44.4892,44.2952,44.3627,1172658.0
2016-02-26 10:00:00,52.59,52.62,52.47,52.56,682091.0,44.3627,44.388,44.2615,44.3374,682091.0
2016-02-26 10:30:00,52.56,52.76,52.55,52.73,546846.0,44.3374,44.5061,44.329,44.4808,546846.0
2016-02-26 11:00:00,52.73,52.73,52.64,52.64,300765.0,44.4808,44.4808,44.4049,44.4049,300765.0
2016-02-26 11:30:00,52.62,52.72,52.58,52.69,768854.0,44.388,44.4724,44.3543,44.4471,768854.0
2016-02-26 12:00:00,52.68,52.81,52.6,52.77,367176.0,44.4386,44.5483,44.3711,44.5146,367176.0
2016-02-26 12:30:00,52.77,52.85,52.74,52.82,395852.0,44.5146,44.582,44.4892,44.5567,395852.0
2016-02-26 13:00:00,52.82,52.83,52.71,52.71,278581.0,44.5567,44.5652,44.4639,44.4639,278581.0
2016-02-26 13:30:00,52.71,52.72,52.56,52.61,861828.0,44.4639,44.4724,44.3374,44.3796,861828.0
2016-02-26 14:00:00,52.61,52.64,52.52,52.58,509831.0,44.3796,44.4049,44.3037,44.3543,509831.0
2016-02-26 14:30:00,52.57,52.58,52.44,52.47,345899.0,44.3458,44.3543,44.2362,44.2615,345899.0
2016-02-26 15:00:00,52.47,52.57,52.46,52.5,528788.0,44.2615,44.3458,44.253,44.2868,528788.0
2016-02-26 15:30:00,52.51,52.56,52.44,52.46,1011623.0,44.2952,44.3374,44.2362,44.253,1011623.0
2016-02-29 09:30:00,52.45,52.56,52.34,52.47,1654242.0,44.2446,44.3374,44.1518,44.2615,1654242.0
2016-02-29 10:00:00,52.45,52.48,52.33,52.39,944356.0,44.2446,44.2699,44.1434,44.194,944356.0
2016-02-29 10:30:00,52.39,52.53,52.31,52.5,457896.0,44.194,44.3121,44.1265,44.2868,457896.0
2016-02-29 11:00:00,52.5,52.6,52.5,52.54,2851323.0,44.2868,44.3711,44.2868,44.3205,2851323.0
2016-02-29 11:30:00,52.53,52.72,52.53,52.63,843663.0,44.3121,44.4724,44.3121,44.3965,843663.0
2016-02-29 12:00:00,52.63,52.67,52.57,52.6,220915.0,44.3965,44.4302,44.3458,44.3711,220915.0
2016-02-29 12:30:00,52.6,52.61,52.53,52.61,323178.0,44.3711,44.3796,44.3121,44.3796,323178.0
2016-02-29 13:00:00,52.61,52.64,52.55,52.55,284135.0,44.3796,44.4049,44.329,44.329,284135.0
2016-02-29 13:30:00,52.55,52.57,52.5,52.57,240469.0,44.329,44.3458,44.2868,44.3458,240469.0
2016-02-29 14:00:00,52.56,52.57,52.38,52.43,456751.0,44.3374,44.3458,44.1856,44.2277,456751.0
2016-02-29 14:30:00,52.43,52.44,52.28,52.3,473867.0,44.2277,44.2362,44.1012,44.1181,473867.0
2016-02-29 15:00:00,52.3,52.3,52.16,52.26,762168.0,44.1181,44.1181,44.0,44.0843,762168.0
2016-02-29 15:30:00,52.27,52.33,52.1,52.11,2101325.0,44.0928,44.1434,43.9494,43.9578,2101325.0
2016-03-01 09:30:00,52.33,52.61,52.33,52.45,1299184.0,44.1434,44.3796,44.1434,44.2446,1299184.0
2016-03-01 10:00:00,52.45,52.8,52.45,52.76,1998450.0,44.2446,44.5399,44.2446,44.5061,1998450.0
2016-03-01 10:30:00,52.77,52.84,52.66,52.71,934947.0,44.5146,44.5736,44.4218,44.4639,934947.0
2016-03-01 11:00:00,52.7,52.91,52.69,52.89,540247.0,44.4555,44.6326,44.4471,44.6158,540247.0
2016-03-01 11:30:00,52.89,53.06,52.88,53.05,1519169.0,44.6158,44.7592,44.6073,44.7507,1519169.0
2016-03-01 12:00:00,53.05,53.17,53.04,53.13,1287827.0,44.7507,44.852,44.7423,44.8182,1287827.0
2016-03-01 12:30:00,53.13,53.16,53.06,53.16,719750.0,44.8182,44.8435,44.7592,44.8435,719750.0
2016-03-01 13:00:00,53.16,53.2,53.1,53.16,470201.0,44.8435,44.8773,44.7929,44.8435,470201.0
2016-03-01 13:30:00,53.16,53.2,53.09,53.12,440419.0,44.8435,44.8773,44.7845,44.8098,440419.0
2016-03-01 14:00:00,53.12,53.16,53.04,53.06,551579.0,44.8098,44.8435,44.7423,44.7592,551579.0
2016-03-01 14:30:00,53.06,53.17,53.06,53.16,538419.0,44.7592,44.852,44.7592,44.8435,538419.0
2016-03-01 15:00:00,53.16,53.22,53.13,53.14,751873.0,44.8435,44.8942,44.8182,44.8267,751873.0
2016-03-01 15:30:00,53.14,53.16,53.02,53.16,1672357.0,44.8267,44.8435,44.7254,44.8435,1672357.0
2016-03-02 09:30:00,53.0,53.23,52.95,53.08,1055224.0,44.7086,44.9026,44.6664,44.7761,1055224.0
2016-03-02 10:00:00,53.08,53.2,53.06,53.09,422227.0,44.7761,44.8773,44.7592,44.7845,422227.0
2016-03-02 10:30:00,53.09,53.14,52.93,53.12,1115489.0,44.7845,44.8267,44.6495,44.8098,1115489.0
2016-03-02 11:00:00,53.11,53.23,53.09,53.2,502297.0,44.8014,44.9026,44.7845,44.8773,502297.0
2016-03-02 11:30:00,53.2,53.24,53.03,53.03,528629.0,44.8773,44.911,44.7339,44.7339,528629.0
2016-03-02 12:00:00,53.03,53.05,52.98,52.99,534318.0,44.7339,44.7507,44.6917,44.7001,534318.0
2016-03-02 12:30:00,52.99,53.13,52.96,53.1,400954.0,44.7001,44.8182,44.6748,44.7929,400954.0
2016-03-02 13:00:00,53.11,53.12,53.04,53.09,283360.0,44.8014,44.8098,44.7423,44.7845,283360.0
2016-03-02 13:30:00,53.08,53.1,52.97,52.98,302824.0,44.7761,44.7929,44.6833,44.6917,302824.0
2016-03-02 14:00:00,52.98,53.02,52.91,52.98,423963.0,44.6917,44.7254,44.6326,44.6917,423963.0
2016-03-02 14:30:00,52.98,53.07,52.97,53.04,441614.0,44.6917,44.7676,44.6833,44.7423,441614.0
2016-03-02 15:00:00,53.04,53.09,52.98,53.05,758105.0,44.7423,44.7845,44.6917,44.7507,758105.0
2016-03-02 15:30:00,53.05,53.22,53.02,53.19,1244876.0,44.7507,44.8942,44.7254,44.8688,1244876.0
2016-03-03 09:30:00,53.15,53.31,53.06,53.25,979793.0,44.8351,44.9701,44.7592,44.9195,979793.0
2016-03-03 10:00:00,53.26,53.36,53.22,53.33,652628.0,44.9279,45.0123,44.8942,44.9869,652628.0
2016-03-03 10:30:00,53.33,53.41,53.28,53.37,855186.0,44.9869,45.0544,44.9448,45.0207,855186.0
2016-03-03 11:00:00,53.38,53.42,53.13,53.15,737906.0,45.0291,45.0629,44.8182,44.8351,737906.0
2016-03-03 11:30:00,53.16,53.27,53.14,53.27,691717.0,44.8435,44.9363,44.8267,44.9363,691717.0
2016-03-03 12:00:00,53.27,53.32,53.22,53.24,347343.0,44.9363,44.9785,44.8942,44.911,347343.0
2016-03-03 12:30:00,53.24,53.32,53.23,53.32,220308.0,44.911,44.9785,44.9026,44.9785,220308.0
2016-03-03 13:00:00,53.32,53.4,53.32,53.38,234041.0,44.9785,45.046,44.9785,45.0291,234041.0
2016-03-03 13:30:00,53.38,53.48,53.38,53.41,561234.0,45.0291,45.1135,45.0291,45.0544,561234.0
2016-03-03 14:00:00,53.42,53.47,53.4,53.43,378179.0,45.0629,45.105,45.046,45.0713,378179.0
2016-03-03 14:30:00,53.43,53.5,53.38,53.47,540392.0,45.0713,45.1303,45.0291,45.105,540392.0
2016-03-03 15:00:00,53.48,53.52,53.41,53.47,820832.0,45.1135,45.1472,45.0544,45.105,820832.0
2016-03-03 15:30:00,53.47,53.61,53.46,53.56,2529101.0,45.105,45.2231,45.0966,45.181,2529101.0
2016-03-04 09:30:00,53.53,53.65,53.41,53.47,1147638.0,45.1557,45.2569,45.0544,45.105,1147638.0
2016-03-04 10:00:00,53.47,53.7,53.43,53.66,786632.0,45.105,45.2991,45.0713,45.2653,786632.0
2016-03-04 10:30:00,53.66,53.84,53.61,53.82,762210.0,45.2653,45.4172,45.2231,45.4003,762210.0
2016-03-04 11:00:00,53.81,53.97,53.81,53.85,710109.0,45.3919,45.5268,45.3919,45.4256,710109.0
2016-03-04 11:30:00,53.85,53.92,53.82,53.88,551910.0,45.4256,45.4846,45.4003,45.4509,551910.0
2016-03-04 12:00:00,53.88,53.92,53.85,53.88,418747.0,45.4509,45.4846,45.4256,45.4509,418747.0
2016-03-04 12:30:00,53.88,54.0,53.86,53.98,351894.0,45.4509,45.5521,45.434,45.5353,351894.0
2016-03-04 13:00:00,53.97,54.01,53.91,54.01,328567.0,45.5268,45.5606,45.4762,45.5606,328567.0
2016-03-04 13:30:00,54.01,54.1,53.97,54.06,720882.0,45.5606,45.6365,45.5268,45.6027,720882.0
2016-03-04 14:00:00,54.06,54.06,53.76,53.78,649693.0,45.6027,45.6027,45.3497,45.3665,649693.0
2016-03-04 14:30:00,53.77,53.81,53.59,53.68,812007.0,45.3581,45.3919,45.2063,45.2822,812007.0
2016-03-04 15:00:00,53.68,53.78,53.58,53.76,1320143.0,45.2822,45.3665,45.1978,45.3497,1320143.0
2016-03-04 15:30:00,53.76,53.84,53.72,53.76,1044664.0,45.3497,45.4172,45.3159,45.3497,1044664.0
2016-03-07 09:30:00,53.5,53.72,53.42,53.61,1703622.0,45.1303,45.3159,45.0629,45.2231,1703622.0
2016-03-07 10:00:00,53.6,53.81,53.57,53.75,778993.0,45.2147,45.3919,45.1894,45.3412,778993.0
2016-03-07 10:30:00,53.75,53.83,53.68,53.75,694582.0,45.3412,45.4087,45.2822,45.3412,694582.0
2016-03-07 11:00:00,53.75,53.86,53.71,53.8,371991.0,45.3412,45.434,45.3075,45.3834,371991.0
2016-03-07 11:30:00,53.8,53.92,53.79,53.82,640355.0,45.3834,45.4846,45.375,45.4003,640355.0
2016-03-07 12:00:00,53.81,53.89,53.8,53.87,425585.0,45.3919,45.4593,45.3834,45.4425,425585.0
2016-03-07 12:30:00,53.87,53.92,53.83,53.9,356390.0,45.4425,45.4846,45.4087,45.4678,356390.0
2016-03-07 13:00:00,53.9,53.94,53.81,53.86,540386.0,45.4678,45.5015,45.3919,45.434,540386.0
2016-03-07 13:30:00,53.86,53.89,53.78,53.86,539309.0,45.434,45.4593,45.3665,45.434,539309.0
2016-03-07 14:00:00,53.87,53.9,53.76,53.78,499330.0,45.4425,45.4678,45.3497,45.3665,499330.0
2016-03-07 14:30:00,53.77,53.77,53.67,53.76,628883.0,45.3581,45.3581,45.2738,45.3497,628883.0
2016-03-07 15:00:00,53.75,53.91,53.67,53.89,1377750.0,45.3412,45.4762,45.2738,45.4593,1377750.0
2016-03-07 15:30:00,53.89,53.96,53.81,53.91,1814302.0,45.4593,45.5184,45.3919,45.4762,1814302.0
2016-03-08 09:30:00,53.5,53.5,53.15,53.16,1510782.0,45.1303,45.1303,44.8351,44.8435,1510782.0
2016-03-08 10:00:00,53.16,53.31,53.13,53.19,1015901.0,44.8435,44.9701,44.8182,44.8688,1015901.0
2016-03-08 10:30:00,53.18,53.28,53.1,53.13,766581.0,44.8604,44.9448,44.7929,44.8182,766581.0
2016-03-08 11:00:00,53.13,53.27,53.12,53.23,675868.0,44.8182,44.9363,44.8098,44.9026,675868.0
2016-03-08 11:30:00,53.23,53.39,53.22,53.3,715604.0,44.9026,45.0376,44.8942,44.9616,715604.0
2016-03-08 12:00:00,53.3,53.44,53.27,53.41,446013.0,44.9616,45.0797,44.9363,45.0544,446013.0
2016-03-08 12:30:00,53.41,53.48,53.37,53.43,291964.0,45.0544,45.1135,45.0207,45.0713,291964.0
2016-03-08 13:00:00,53.42,53.47,53.38,53.46,419383.0,45.0629,45.105,45.0291,45.0966,419383.0
2016-03-08 13:30:00,53.47,53.54,53.44,53.46,1288608.0,45.105,45.1641,45.0797,45.0966,1288608.0
2016-03-08 14:00:00,53.45,53.54,53.39,53.41,859214.0,45.0882,45.1641,45.0376,45.0544,859214.0
2016-03-08 14:30:00,53.41,53.42,53.3,53.35,678431.0,45.0544,45.0629,44.9616,45.0038,678431.0
2016-03-08 15:00:00,53.33,53.37,53.23,53.24,1277916.0,44.9869,45.0207,44.9026,44.911,1277916.0
2016-03-08 15:30:00,53.23,53.29,53.17,53.21,1457679.0,44.9026,44.9532,44.852,44.8857,1457679.0
2016-03-09 09:30:00,53.32,53.46,53.29,53.38,901247.0,44.9785,45.0966,44.9532,45.0291,901247.0
2016-03-09 10:00:00,53.38,53.43,53.31,53.35,3869389.0,45.0291,45.0713,44.9701,45.0038,3869389.0
2016-03-09 10:30:00,53.37,53.5,53.17,53.24,1645000.0,45.0207,45.1303,44.852,44.911,1645000.0
2016-03-09 11:00:00,53.24,53.45,53.23,53.41,434091.0,44.911,45.0882,44.9026,45.0544,434091.0
2016-03-09 11:30:00,53.43,53.5,53.35,53.5,326353.0,45.0713,45.1303,45.0038,45.1303,326353.0
2016-03-09 12:00:00,53.48,53.48,53.4,53.45,271598.0,45.1135,45.1135,45.046,45.0882,271598.0
2016-03-09 12:30:00,53.45,53.48,53.32,53.33,246606.0,45.0882,45.1135,44.9785,44.9869,246606.0
2016-03-09 13:00:00,53.32,53.37,53.3,53.35,279050.0,44.9785,45.0207,44.9616,45.0038,279050.0
2016-03-09 13:30:00,53.35,53.44,53.34,53.41,394313.0,45.0038,45.0797,44.9954,45.0544,394313.0
2016-03-09 14:00:00,53.41,53.43,53.35,53.39,352205.0,45.0544,45.0713,45.0038,45.0376,352205.0
2016-03-09 14:30:00,53.39,53.4,53.32,53.36,365082.0,45.0376,45.046,44.9785,45.0123,365082.0
2016-03-09 15:00:00,53.35,53.36,53.24,53.3,502881.0,45.0038,45.0123,44.911,44.9616,502881.0
2016-03-09 15:30:00,53.29,53.35,53.26,53.35,1219038.0,44.9532,45.0038,44.9279,45.0038,1219038.0
2016-03-10 09:30:00,53.47,53.66,53.36,53.64,1695360.0,45.105,45.2653,45.0123,45.2484,1695360.0
2016-03-10 10:00:00,53.64,53.71,53.39,53.4,758016.0,45.2484,45.3075,45.0376,45.046,758016.0
2016-03-10 10:30:00,53.39,53.4,53.18,53.19,1285791.0,45.0376,45.046,44.8604,44.8688,1285791.0
2016-03-10 11:00:00,53.2,53.22,52.92,53.02,1157330.0,44.8773,44.8942,44.6411,44.7254,1157330.0
2016-03-10 11:30:00,53.02,53.15,52.89,53.08,1080748.0,44.7254,44.8351,44.6158,44.7761,1080748.0
2016-03-10 12:00:00,53.07,53.16,52.96,53.02,602664.0,44.7676,44.8435,44.6748,44.7254,602664.0
2016-03-10 12:30:00,53.03,53.04,52.82,52.93,821388.0,44.7339,44.7423,44.5567,44.6495,821388.0
2016-03-10 13:00:00,52.93,53.02,52.81,53.0,545680.0,44.6495,44.7254,44.5483,44.7086,545680.0
2016-03-10 13:30:00,52.99,53.06,52.97,53.01,431521.0,44.7001,44.7592,44.6833,44.717,431521.0
2016-03-10 14:00:00,53.01,53.1,52.9,53.09,632132.0,44.717,44.7929,44.6242,44.7845,632132.0
2016-03-10 14:30:00,53.1,53.28,53.05,53.21,799613.0,44.7929,44.9448,44.7507,44.8857,799613.0
2016-03-10 15:00:00,53.21,53.36,53.14,53.32,1035847.0,44.8857,45.0123,44.8267,44.9785,1035847.0
2016-03-10 15:30:00,53.32,53.34,53.17,53.29,1314036.0,44.9785,44.9954,44.852,44.9532,1314036.0
2016-03-11 09:30:00,53.76,53.98,53.72,53.92,1150025.0,45.3497,45.5353,45.3159,45.4846,1150025.0
2016-03-11 10:00:00,53.92,53.97,53.86,53.89,681113.0,45.4846,45.5268,45.434,45.4593,681113.0
2016-03-11 10:30:00,53.9,54.03,53.89,53.99,704794.0,45.4678,45.5774,45.4593,45.5437,704794.0
2016-03-11 11:00:00,53.99,54.15,53.97,54.14,988393.0,45.5437,45.6787,45.5268,45.6702,988393.0
2016-03-11 11:30:00,54.14,54.17,54.07,54.12,532032.0,45.6702,45.6955,45.6112,45.6534,532032.0
2016-03-11 12:00:00,54.12,54.14,54.06,54.13,295317.0,45.6534,45.6702,45.6027,45.6618,295317.0
2016-03-11 12:30:00,54.13,54.15,54.05,54.08,424555.0,45.6618,45.6787,45.5943,45.6196,424555.0
2016-03-11 13:00:00,54.08,54.08,53.98,54.01,521051.0,45.6196,45.6196,45.5353,45.5606,521051.0
2016-03-11 13:30:00,54.01,54.03,53.92,54.01,386114.0,45.5606,45.5774,45.4846,45.5606,386114.0
2016-03-11 14:00:00,54.01,54.04,53.97,53.99,491153.0,45.5606,45.5859,45.5268,45.5437,491153.0
2016-03-11 14:30:00,53.99,54.0,53.91,53.91,516171.0,45.5437,45.5521,45.4762,45.4762,516171.0
2016-03-11 15:00:00,53.91,54.06,53.9,54.04,908994.0,45.4762,45.6027,45.4678,45.5859,908994.0
2016-03-11 15:30:00,54.04,54.1,54.0,54.05,2276106.0,45.5859,45.6365,45.5521,45.5943,2276106.0
2016-03-14 09:30:00,53.84,54.04,53.84,53.92,668613.0,45.4172,45.5859,45.4172,45.4846,668613.0
2016-03-14 10:00:00,53.92,54.11,53.89,54.09,437875.0,45.4846,45.6449,45.4593,45.628,437875.0
2016-03-14 10:30:00,54.08,54.18,54.06,54.09,375010.0,45.6196,45.704,45.6027,45.628,375010.0
2016-03-14 11:00:00,54.09,54.13,54.04,54.09,304938.0,45.628,45.6618,45.5859,45.628,304938.0
2016-03-14 11:30:00,54.09,54.09,54.0,54.01,320041.0,45.628,45.628,45.5521,45.5606,320041.0
2016-03-14 12:00:00,54.02,54.12,53.97,54.1,343575.0,45.569,45.6534,45.5268,45.6365,343575.0
2016-03-14 12:30:00,54.1,54.18,54.09,54.16,251664.0,45.6365,45.704,45.628,45.6871,251664.0
2016-03-14 13:00:00,54.15,54.22,54.14,54.16,326847.0,45.6787,45.7377,45.6702,45.6871,326847.0
2016-03-14 13:30:00,54.16,54.19,54.11,54.11,308671.0,45.6871,45.7124,45.6449,45.6449,308671.0
2016-03-14 14:00:00,54.12,54.17,54.08,54.16,478750.0,45.6534,45.6955,45.6196,45.6871,478750.0
2016-03-14 14:30:00,54.16,54.23,54.16,54.18,539197.0,45.6871,45.7461,45.6871,45.704,539197.0
2016-03-14 15:00:00,54.18,54.23,54.11,54.22,559154.0,45.704,45.7461,45.6449,45.7377,559154.0
2016-03-14 15:30:00,54.22,54.23,54.08,54.08,1346839.0,45.7377,45.7461,45.6196,45.6196,1346839.0
2016-03-15 09:30:00,53.7,53.77,53.53,53.63,892306.0,45.2991,45.3581,45.1557,45.24,892306.0
2016-03-15 10:00:00,53.63,53.83,53.6,53.82,423639.0,45.24,45.4087,45.2147,45.4003,423639.0
2016-03-15 10:30:00,53.82,53.91,53.79,53.83,357714.0,45.4003,45.4762,45.375,45.4087,357714.0
2016-03-15 11:00:00,53.83,53.88,53.78,53.83,284984.0,45.4087,45.4509,45.3665,45.4087,284984.0
2016-03-15 11:30:00,53.84,53.86,53.74,53.74,396081.0,45.4172,45.434,45.3328,45.3328,396081.0
2016-03-15 12:00:00,53.74,53.81,53.72,53.8,453228.0,45.3328,45.3919,45.3159,45.3834,453228.0
2016-03-15 12:30:00,53.8,53.81,53.74,53.79,465646.0,45.3834,45.3919,45.3328,45.375,465646.0
2016-03-15 13:00:00,53.78,53.88,53.77,53.87,270686.0,45.3665,45.4509,45.3581,45.4425,270686.0
2016-03-15 13:30:00,53.87,53.95,53.87,53.93,294237.0,45.4425,45.5099,45.4425,45.4931,294237.0
2016-03-15 14:00:00,53.94,53.99,53.9,53.95,217252.0,45.5015,45.5437,45.4678,45.5099,217252.0
2016-03-15 14:30:00,53.95,53.96,53.88,53.89,234221.0,45.5099,45.5184,45.4509,45.4593,234221.0
2016-03-15 15:00:00,53.88,54.01,53.88,53.98,347495.0,45.4509,45.5606,45.4509,45.5353,347495.0
2016-03-15 15:30:00,53.98,54.03,53.94,54.01,1764702.0,45.5353,45.5774,45.5015,45.5606,1764702.0
2016-03-16 09:30:00,53.94,54.12,53.81,54.05,721403.0,45.5015,45.6534,45.3919,45.5943,721403.0
2016-03-16 10:00:00,54.05,54.15,54.05,54.1,279958.0,45.5943,45.6787,45.5943,45.6365,279958.0
2016-03-16 10:30:00,54.1,54.18,54.05,54.15,232157.0,45.6365,45.704,45.5943,45.6787,232157.0
2016-03-16 11:00:00,54.16,54.22,54.14,54.15,172492.0,45.6871,45.7377,45.6702,45.6787,172492.0
2016-03-16 11:30:00,54.15,54.18,53.99,54.01,737032.0,45.6787,45.704,45.5437,45.5606,737032.0
2016-03-16 12:00:00,54.01,54.06,53.99,54.03,190393.0,45.5606,45.6027,45.5437,45.5774,190393.0
2016-03-16 12:30:00,54.04,54.04,53.96,53.99,544845.0,45.5859,45.5859,45.5184,45.5437,544845.0
2016-03-16 13:00:00,53.99,54.01,53.86,53.94,1215663.0,45.5437,45.5606,45.434,45.5015,1215663.0
2016-03-16 13:30:00,53.93,54.0,53.9,53.93,214473.0,45.4931,45.5521,45.4678,45.4931,214473.0
2016-03-16 14:00:00,53.94,54.39,53.94,54.38,1860752.0,45.5015,45.8811,45.5015,45.8727,1860752.0
2016-03-16 14:30:00,54.37,54.54,54.29,54.3,1144270.0,45.8642,46.0076,45.7968,45.8052,1144270.0
2016-03-16 15:00:00,54.3,54.51,54.28,54.47,1525723.0,45.8052,45.9823,45.7883,45.9486,1525723.0
2016-03-16 15:30:00,54.47,54.57,54.38,54.42,2039129.0,45.9486,46.033,45.8727,45.9064,2039129.0
2016-03-17 09:30:00,54.59,54.71,54.26,54.71,992560.0,46.0498,46.1511,45.7715,46.1511,992560.0
2016-03-17 10:00:00,54.72,54.84,54.65,54.82,631698.0,46.1595,46.2607,46.1004,46.2438,631698.0
2016-03-17 10:30:00,54.82,55.02,54.81,55.01,711590.0,46.2438,46.4126,46.2354,46.4041,711590.0
2016-03-17 11:00:00,55.01,55.21,55.0,55.2,1183925.0,46.4041,46.5728,46.3957,46.5644,1183925.0
2016-03-17 11:30:00,55.2,55.27,55.17,55.26,555004.0,46.5644,46.6234,46.5391,46.615,555004.0
2016-03-17 12:00:00,55.25,55.44,55.22,55.44,1471166.0,46.6066,46.7669,46.5813,46.7669,1471166.0
2016-03-17 12:30:00,55.44,55.51,55.36,55.4,883799.0,46.7669,46.8259,46.6994,46.7331,883799.0
2016-03-17 13:00:00,55.4,55.43,55.3,55.32,538220.0,46.7331,46.7584,46.6488,46.6656,538220.0
2016-03-17 13:30:00,55.32,55.54,55.31,55.54,1136457.0,46.6656,46.8512,46.6572,46.8512,1136457.0
2016-03-17 14:00:00,55.53,55.56,55.48,55.53,1143853.0,46.8428,46.8681,46.8006,46.8428,1143853.0
2016-03-17 14:30:00,55.53,55.55,55.48,55.5,530073.0,46.8428,46.8596,46.8006,46.8175,530073.0
2016-03-17 15:00:00,55.5,55.58,55.48,55.57,1254161.0,46.8175,46.8849,46.8006,46.8765,1254161.0
2016-03-17 15:30:00,55.57,55.62,55.46,55.49,3430905.0,46.8765,46.9187,46.7837,46.809,3430905.0
2016-03-18 09:30:00,55.3,55.65,55.24,55.65,1845454.0,46.8859,47.1827,46.835,47.1827,1845454.0
2016-03-18 10:00:00,55.64,55.75,55.62,55.63,1024314.0,47.1742,47.2674,47.1572,47.1657,1024314.0
2016-03-18 10:30:00,55.63,55.72,55.58,55.61,1538226.0,47.1657,47.242,47.1233,47.1487,1538226.0
2016-03-18 11:00:00,55.61,55.68,55.6,55.62,669169.0,47.1487,47.2081,47.1403,47.1572,669169.0
2016-03-18 11:30:00,55.61,55.66,55.53,55.59,759259.0,47.1487,47.1911,47.0809,47.1318,759259.0
2016-03-18 12:00:00,55.59,55.62,55.54,55.57,310312.0,47.1318,47.1572,47.0894,47.1148,310312.0
2016-03-18 12:30:00,55.57,55.57,55.52,55.56,326374.0,47.1148,47.1148,47.0724,47.1063,326374.0
2016-03-18 13:00:00,55.56,55.58,55.5,55.56,525529.0,47.1063,47.1233,47.0555,47.1063,525529.0
2016-03-18 13:30:00,55.56,55.58,55.49,55.57,528022.0,47.1063,47.1233,47.047,47.1148,528022.0
2016-03-18 14:00:00,55.57,55.63,55.56,55.58,820729.0,47.1148,47.1657,47.1063,47.1233,820729.0
2016-03-18 14:30:00,55.58,55.63,55.56,55.57,845462.0,47.1233,47.1657,47.1063,47.1148,845462.0
2016-03-18 15:00:00,55.56,55.73,55.56,55.7,1595328.0,47.1063,47.2505,47.1063,47.225,1595328.0
2016-03-18 15:30:00,55.7,55.74,55.64,55.66,4386824.0,47.225,47.259,47.1742,47.1911,4386824.0
2016-03-21 09:30:00,55.56,55.78,55.55,55.68,770209.0,47.1063,47.2929,47.0979,47.2081,770209.0
2016-03-21 10:00:00,55.68,55.71,55.49,55.55,632698.0,47.2081,47.2335,47.047,47.0979,632698.0
2016-03-21 10:30:00,55.55,55.61,55.48,55.51,559338.0,47.0979,47.1487,47.0385,47.064,559338.0
2016-03-21 11:00:00,55.52,55.72,55.52,55.69,435781.0,47.0724,47.242,47.0724,47.2166,435781.0
2016-03-21 11:30:00,55.69,55.75,55.66,55.69,337429.0,47.2166,47.2674,47.1911,47.2166,337429.0
2016-03-21 12:00:00,55.69,55.75,55.66,55.72,212421.0,47.2166,47.2674,47.1911,47.242,212421.0
2016-03-21 12:30:00,55.72,55.76,55.69,55.75,272848.0,47.242,47.2759,47.2166,47.2674,272848.0
2016-03-21 13:00:00,55.75,55.88,55.74,55.88,204667.0,47.2674,47.3777,47.259,47.3777,204667.0
2016-03-21 13:30:00,55.87,55.88,55.8,55.83,682965.0,47.3692,47.3777,47.3098,47.3353,682965.0
2016-03-21 14:00:00,55.83,55.85,55.78,55.83,345984.0,47.3353,47.3522,47.2929,47.3353,345984.0
2016-03-21 14:30:00,55.83,55.87,55.8,55.83,376039.0,47.3353,47.3692,47.3098,47.3353,376039.0
2016-03-21 15:00:00,55.82,55.85,55.8,55.82,826019.0,47.3268,47.3522,47.3098,47.3268,826019.0
2016-03-21 15:30:00,55.83,55.83,55.78,55.81,907793.0,47.3353,47.3353,47.2929,47.3183,907793.0
2016-03-22 09:30:00,55.41,55.6,55.4,55.59,732308.0,46.9792,47.1403,46.9707,47.1318,732308.0
2016-03-22 10:00:00,55.59,55.68,55.56,55.65,463077.0,47.1318,47.2081,47.1063,47.1827,463077.0
2016-03-22 10:30:00,55.65,55.7,55.6,55.65,393352.0,47.1827,47.225,47.1403,47.1827,393352.0
2016-03-22 11:00:00,55.65,55.75,55.64,55.71,382136.0,47.1827,47.2674,47.1742,47.2335,382136.0
2016-03-22 11:30:00,55.71,55.71,55.62,55.64,355425.0,47.2335,47.2335,47.1572,47.1742,355425.0
2016-03-22 12:00:00,55.64,55.73,55.62,55.72,297866.0,47.1742,47.2505,47.1572,47.242,297866.0
2016-03-22 12:30:00,55.72,55.8,55.67,55.79,447977.0,47.242,47.3098,47.1996,47.3014,447977.0
2016-03-22 13:00:00,55.8,55.81,55.74,55.79,405593.0,47.3098,47.3183,47.259,47.3014,405593.0
2016-03-22 13:30:00,55.79,55.81,55.7,55.73,286787.0,47.3014,47.3183,47.225,47.2505,286787.0
2016-03-22 14:00:00,55.73,55.79,55.7,55.77,429524.0,47.2505,47.3014,47.225,47.2844,429524.0
2016-03-22 14:30:00,55.78,55.81,55.7,55.7,352847.0,47.2929,47.3183,47.225,47.225,352847.0
2016-03-22 15:00:00,55.7,55.73,55.6,55.65,778372.0,47.225,47.2505,47.1403,47.1827,778372.0
2016-03-22 15:30:00,55.65,55.67,55.6,55.64,1248273.0,47.1827,47.1996,47.1403,47.1742,1248273.0
2016-03-23 09:30:00,55.52,55.59,55.33,55.42,1377620.0,47.0724,47.1318,46.9113,46.9877,1377620.0
2016-03-23 10:00:00,55.42,55.51,55.31,55.42,412701.0,46.9877,47.064,46.8944,46.9877,412701.0
2016-03-23 10:30:00,55.41,55.49,55.36,55.43,712118.0,46.9792,47.047,46.9368,46.9961,712118.0
2016-03-23 11:00:00,55.42,55.48,55.34,55.37,557262.0,46.9877,47.0385,46.9198,46.9453,557262.0
2016-03-23 11:30:00,55.38,55.39,55.3,55.33,375325.0,46.9537,46.9622,46.8859,46.9113,375325.0
2016-03-23 12:00:00,55.34,55.47,55.32,55.47,308728.0,46.9198,47.03,46.9029,47.03,308728.0
2016-03-23 12:30:00,55.47,55.51,55.43,55.46,282494.0,47.03,47.064,46.9961,47.0216,282494.0
2016-03-23 13:00:00,55.46,55.5,55.43,55.46,416814.0,47.0216,47.0555,46.9961,47.0216,416814.0
2016-03-23 13:30:00,55.46,55.47,55.41,55.47,269539.0,47.0216,47.03,46.9792,47.03,269539.0
2016-03-23 14:00:00,55.47,55.54,55.41,55.41,486995.0,47.03,47.0894,46.9792,46.9792,486995.0
2016-03-23 14:30:00,55.41,55.46,55.26,55.28,388657.0,46.9792,47.0216,46.852,46.869,388657.0
2016-03-23 15:00:00,55.27,55.31,55.23,55.27,598243.0,46.8605,46.8944,46.8266,46.8605,598243.0
2016-03-23 15:30:00,55.27,55.33,55.24,55.27,3233711.0,46.8605,46.9113,46.835,46.8605,3233711.0
2016-03-24 09:30:00,54.96,54.99,54.75,54.85,1139143.0,46.5976,46.6231,46.4196,46.5044,1139143.0
2016-03-24 10:00:00,54.85,54.89,54.74,54.76,573080.0,46.5044,46.5383,46.4111,46.4281,573080.0
2016-03-24 10:30:00,54.76,54.93,54.75,54.92,652152.0,46.4281,46.5722,46.4196,46.5637,652152.0
2016-03-24 11:00:00,54.92,54.95,54.79,54.81,753422.0,46.5637,46.5892,46.4535,46.4705,753422.0
2016-03-24 11:30:00,54.81,54.85,54.77,54.82,541520.0,46.4705,46.5044,46.4366,46.4789,541520.0
2016-03-24 12:00:00,54.82,54.9,54.77,54.81,447618.0,46.4789,46.5468,46.4366,46.4705,447618.0
2016-03-24 12:30:00,54.82,54.86,54.75,54.84,410222.0,46.4789,46.5129,46.4196,46.4959,410222.0
2016-03-24 13:00:00,54.84,54.94,54.83,54.92,492390.0,46.4959,46.5807,46.4874,46.5637,492390.0
2016-03-24 13:30:00,54.92,54.99,54.89,54.97,303407.0,46.5637,46.6231,46.5383,46.6061,303407.0
2016-03-24 14:00:00,54.97,54.98,54.9,54.96,778973.0,46.6061,46.6146,46.5468,46.5976,778973.0
2016-03-24 14:30:00,54.97,55.02,54.94,54.99,427830.0,46.6061,46.6485,46.5807,46.6231,427830.0
2016-03-24 15:00:00,55.0,55.07,54.96,55.05,614892.0,46.6316,46.6909,46.5976,46.6739,614892.0
2016-03-24 15:30:00,55.05,55.12,55.02,55.11,1502922.0,46.6739,46.7333,46.6485,46.7248,1502922.0
2016-03-28 09:30:00,55.13,55.25,54.97,55.03,873085.0,46.7418,46.8435,46.6061,46.657,873085.0
2016-03-28 10:00:00,55.04,55.1,54.99,55.0,908512.0,46.6655,46.7163,46.6231,46.6316,908512.0
2016-03-28 10:30:00,54.99,55.01,54.89,54.97,775024.0,46.6231,46.64,46.5383,46.6061,775024.0
2016-03-28 11:00:00,54.97,55.01,54.92,54.95,363081.0,46.6061,46.64,46.5637,46.5892,363081.0
2016-03-28 11:30:00,54.96,55.03,54.94,54.99,230041.0,46.5976,46.657,46.5807,46.6231,230041.0
2016-03-28 12:00:00,54.99,55.09,54.96,55.07,247114.0,46.6231,46.7079,46.5976,46.6909,247114.0
2016-03-28 12:30:00,55.07,55.19,55.07,55.18,290269.0,46.6909,46.7926,46.6909,46.7842,290269.0
2016-03-28 13:00:00,55.19,55.19,55.15,55.16,217237.0,46.7926,46.7926,46.7587,46.7672,217237.0
2016-03-28 13:30:00,55.15,55.24,55.15,55.21,330713.0,46.7587,46.835,46.7587,46.8096,330713.0
2016-03-28 14:00:00,55.21,55.28,55.18,55.2,302730.0,46.8096,46.869,46.7842,46.8011,302730.0
2016-03-28 14:30:00,55.19,55.2,55.11,55.14,393943.0,46.7926,46.8011,46.7248,46.7503,393943.0
2016-03-28 15:00:00,55.14,55.25,55.14,55.18,372647.0,46.7503,46.8435,46.7503,46.7842,372647.0
2016-03-28 15:30:00,55.18,55.22,55.1,55.15,972784.0,46.7842,46.8181,46.7163,46.7587,972784.0
2016-03-29 09:30:00,55.03,55.04,54.72,54.89,1431357.0,46.657,46.6655,46.3942,46.5383,1431357.0
2016-03-29 10:00:00,54.88,55.03,54.88,54.99,576397.0,46.5298,46.657,46.5298,46.6231,576397.0
2016-03-29 10:30:00,55.0,55.03,54.89,54.98,441491.0,46.6316,46.657,46.5383,46.6146,441491.0
2016-03-29 11:00:00,54.99,55.04,54.92,55.0,527271.0,46.6231,46.6655,46.5637,46.6316,527271.0
2016-03-29 11:30:00,55.0,55.07,54.96,54.98,341080.0,46.6316,46.6909,46.5976,46.6146,341080.0
2016-03-29 12:00:00,54.98,55.31,54.97,55.3,612934.0,46.6146,46.8944,46.6061,46.8859,612934.0
2016-03-29 12:30:00,55.31,55.4,55.23,55.25,979514.0,46.8944,46.9707,46.8266,46.8435,979514.0
2016-03-29 13:00:00,55.25,55.27,55.15,55.23,771054.0,46.8435,46.8605,46.7587,46.8266,771054.0
2016-03-29 13:30:00,55.23,55.27,55.2,55.24,592794.0,46.8266,46.8605,46.8011,46.835,592794.0
2016-03-29 14:00:00,55.24,55.44,55.23,55.44,570283.0,46.835,47.0046,46.8266,47.0046,570283.0
2016-03-29 14:30:00,55.44,55.46,55.38,55.42,306245.0,47.0046,47.0216,46.9537,46.9877,306245.0
2016-03-29 15:00:00,55.43,55.51,55.4,55.5,383903.0,46.9961,47.064,46.9707,47.0555,383903.0
2016-03-29 15:30:00,55.51,55.51,55.43,55.48,1350051.0,47.064,47.064,46.9961,47.0385,1350051.0
2016-03-30 09:30:00,55.99,56.03,55.73,55.89,1176092.0,47.4709,47.5048,47.2505,47.3861,1176092.0
2016-03-30 10:00:00,55.89,55.91,55.8,55.85,783204.0,47.3861,47.4031,47.3098,47.3522,783204.0
2016-03-30 10:30:00,55.85,55.94,55.82,55.84,507529.0,47.3522,47.4285,47.3268,47.3437,507529.0
2016-03-30 11:00:00,55.84,55.91,55.72,55.73,591741.0,47.3437,47.4031,47.242,47.2505,591741.0
2016-03-30 11:30:00,55.72,55.76,55.65,55.75,563673.0,47.242,47.2759,47.1827,47.2674,563673.0
2016-03-30 12:00:00,55.76,55.77,55.66,55.67,304140.0,47.2759,47.2844,47.1911,47.1996,304140.0
2016-03-30 12:30:00,55.66,55.74,55.65,55.69,548259.0,47.1911,47.259,47.1827,47.2166,548259.0
2016-03-30 13:00:00,55.69,55.72,55.65,55.69,252751.0,47.2166,47.242,47.1827,47.2166,252751.0
2016-03-30 13:30:00,55.69,55.77,55.64,55.73,418084.0,47.2166,47.2844,47.1742,47.2505,418084.0
2016-03-30 14:00:00,55.73,55.8,55.72,55.79,353761.0,47.2505,47.3098,47.242,47.3014,353761.0
2016-03-30 14:30:00,55.8,55.82,55.73,55.75,187073.0,47.3098,47.3268,47.2505,47.2674,187073.0
2016-03-30 15:00:00,55.75,55.85,55.75,55.83,495123.0,47.2674,47.3522,47.2674,47.3353,495123.0
2016-03-30 15:30:00,55.83,55.83,55.7,55.73,1222331.0,47.3353,47.3353,47.225,47.2505,1222331.0
2016-03-31 09:30:00,55.71,55.74,55.52,55.53,1947057.0,47.2335,47.259,47.0724,47.0809,1947057.0
2016-03-31 10:00:00,55.53,55.55,55.42,55.42,892718.0,47.0809,47.0979,46.9877,46.9877,892718.0
2016-03-31 10:30:00,55.43,55.55,55.4,55.51,551406.0,46.9961,47.0979,46.9707,47.064,551406.0
2016-03-31 11:00:00,55.51,55.63,55.5,55.61,458894.0,47.064,47.1657,47.0555,47.1487,458894.0
2016-03-31 11:30:00,55.62,55.66,55.56,55.64,370006.0,47.1572,47.1911,47.1063,47.1742,370006.0
2016-03-31 12:00:00,55.63,55.68,55.62,55.66,581506.0,47.1657,47.2081,47.1572,47.1911,581506.0
2016-03-31 12:30:00,55.66,55.66,55.57,55.61,334974.0,47.1911,47.1911,47.1148,47.1487,334974.0
2016-03-31 13:00:00,55.61,55.67,55.59,55.65,749516.0,47.1487,47.1996,47.1318,47.1827,749516.0
2016-03-31 13:30:00,55.65,55.65,55.55,55.61,725856.0,47.1827,47.1827,47.0979,47.1487,725856.0
2016-03-31 14:00:00,55.6,55.63,55.54,55.55,725617.0,47.1403,47.1657,47.0894,47.0979,725617.0
2016-03-31 14:30:00,55.55,55.57,55.48,55.51,1214384.0,47.0979,47.1148,47.0385,47.064,1214384.0
2016-03-31 15:00:00,55.51,55.6,55.49,55.58,781929.0,47.064,47.1403,47.047,47.1233,781929.0
2016-03-31 15:30:00,55.58,55.63,55.46,55.49,2853207.0,47.1233,47.1657,47.0216,47.047,2853207.0
2016-04-01 09:30:00,55.15,55.15,54.75,54.85,1715125.0,46.7587,46.7587,46.4196,46.5044,1715125.0
2016-04-01 10:00:00,54.85,55.21,54.82,55.16,2253408.0,46.5044,46.8096,46.4789,46.7672,2253408.0
2016-04-01 10:30:00,55.15,55.34,55.12,55.28,1692683.0,46.7587,46.9198,46.7333,46.869,1692683.0
2016-04-01 11:00:00,55.28,55.34,55.22,55.25,644718.0,46.869,46.9198,46.8181,46.8435,644718.0
2016-04-01 11:30:00,55.25,55.33,55.21,55.27,544913.0,46.8435,46.9113,46.8096,46.8605,544913.0
2016-04-01 12:00:00,55.27,55.3,55.18,55.27,541902.0,46.8605,46.8859,46.7842,46.8605,541902.0
2016-04-01 12:30:00,55.26,55.37,55.24,55.33,778403.0,46.852,46.9453,46.835,46.9113,778403.0
2016-04-01 13:00:00,55.33,55.43,55.32,55.41,457519.0,46.9113,46.9961,46.9029,46.9792,457519.0
2016-04-01 13:30:00,55.41,55.46,55.38,55.44,409716.0,46.9792,47.0216,46.9537,47.0046,409716.0
2016-04-01 14:00:00,55.44,55.53,55.42,55.45,536671.0,47.0046,47.0809,46.9877,47.0131,536671.0
2016-04-01 14:30:00,55.45,55.57,55.43,55.53,2329312.0,47.0131,47.1148,46.9961,47.0809,2329312.0
2016-04-01 15:00:00,55.53,55.59,55.52,55.58,947268.0,47.0809,47.1318,47.0724,47.1233,947268.0
2016-04-01 15:30:00,55.58,55.68,55.57,55.6,2665985.0,47.1233,47.2081,47.1148,47.1403,2665985.0
2016-04-04 09:30:00,55.54,55.57,55.29,55.54,1687325.0,47.0894,47.1148,46.8774,47.0894,1687325.0
2016-04-04 10:00:00,55.54,55.61,55.48,55.53,816963.0,47.0894,47.1487,47.0385,47.0809,816963.0
2016-04-04 10:30:00,55.52,55.58,55.3,55.31,458616.0,47.0724,47.1233,46.8859,46.8944,458616.0
2016-04-04 11:00:00,55.32,55.36,55.28,55.29,963931.0,46.9029,46.9368,46.869,46.8774,963931.0
2016-04-04 11:30:00,55.3,55.33,55.27,55.3,674793.0,46.8859,46.9113,46.8605,46.8859,674793.0
2016-04-04 12:00:00,55.3,55.43,55.3,55.35,687743.0,46.8859,46.9961,46.8859,46.9283,687743.0
2016-04-04 12:30:00,55.35,55.38,55.32,55.34,257394.0,46.9283,46.9537,46.9029,46.9198,257394.0
2016-04-04 13:00:00,55.34,55.36,55.26,55.27,221625.0,46.9198,46.9368,46.852,46.8605,221625.0
2016-04-04 13:30:00,55.27,55.27,55.17,55.18,374781.0,46.8605,46.8605,46.7757,46.7842,374781.0
2016-04-04 14:00:00,55.18,55.19,55.08,55.12,638207.0,46.7842,46.7926,46.6994,46.7333,638207.0
2016-04-04 14:30:00,55.12,55.17,55.1,55.12,981286.0,46.7333,46.7757,46.7163,46.7333,981286.0
2016-04-04 15:00:00,55.12,55.18,55.0,55.01,896155.0,46.7333,46.7842,46.6316,46.64,896155.0
2016-04-04 15:30:00,55.01,55.09,55.0,55.09,2103120.0,46.64,46.7079,46.6316,46.7079,2103120.0
2016-04-05 09:30:00,54.73,54.81,54.56,54.81,2419838.0,46.4026,46.4705,46.2585,46.4705,2419838.0
2016-04-05 10:00:00,54.82,55.01,54.81,54.89,1036580.0,46.4789,46.64,46.4705,46.5383,1036580.0
2016-04-05 10:30:00,54.89,54.91,54.71,54.76,823480.0,46.5383,46.5552,46.3857,46.4281,823480.0
2016-04-05 11:00:00,54.76,54.94,54.75,54.89,768361.0,46.4281,46.5807,46.4196,46.5383,768361.0
2016-04-05 11:30:00,54.89,54.93,54.84,54.9,705921.0,46.5383,46.5722,46.4959,46.5468,705921.0
2016-04-05 12:00:00,54.9,54.94,54.76,54.8,641511.0,46.5468,46.5807,46.4281,46.462,641511.0
2016-04-05 12:30:00,54.8,54.87,54.78,54.81,553124.0,46.462,46.5213,46.445,46.4705,553124.0
2016-04-05 13:00:00,54.81,54.89,54.76,54.89,379309.0,46.4705,46.5383,46.4281,46.5383,379309.0
2016-04-05 13:30:00,54.89,54.92,54.83,54.91,392574.0,46.5383,46.5637,46.4874,46.5552,392574.0
2016-04-05 14:00:00,54.91,54.98,54.9,54.97,454230.0,46.5552,46.6146,46.5468,46.6061,454230.0
2016-04-05 14:30:00,54.97,55.0,54.94,54.95,284750.0,46.6061,46.6316,46.5807,46.5892,284750.0
2016-04-05 15:00:00,54.96,54.97,54.86,54.89,539839.0,46.5976,46.6061,46.5129,46.5383,539839.0
2016-04-05 15:30:00,54.88,54.9,54.71,54.78,1791735.0,46.5298,46.5468,46.3857,46.445,1791735.0
2016-04-06 09:30:00,54.74,54.76,54.34,54.39,1076658.0,46.4111,46.4281,46.072,46.1144,1076658.0
2016-04-06 10:00:00,54.4,54.45,54.25,54.38,1808752.0,46.1228,46.1652,45.9957,46.1059,1808752.0
2016-04-06 10:30:00,54.38,54.63,54.29,54.63,966215.0,46.1059,46.3179,46.0296,46.3179,966215.0
2016-04-06 11:00:00,54.63,54.74,54.62,54.69,994269.0,46.3179,46.4111,46.3094,46.3687,994269.0
2016-04-06 11:30:00,54.71,54.8,54.68,54.77,367822.0,46.3857,46.462,46.3602,46.4366,367822.0
2016-04-06 12:00:00,54.76,54.78,54.72,54.75,415951.0,46.4281,46.445,46.3942,46.4196,415951.0
2016-04-06 12:30:00,54.75,54.79,54.74,54.76,456751.0,46.4196,46.4535,46.4111,46.4281,456751.0
2016-04-06 13:00:00,54.77,54.86,54.76,54.8,243842.0,46.4366,46.5129,46.4281,46.462,243842.0
2016-04-06 13:30:00,54.8,54.85,54.74,54.75,327631.0,46.462,46.5044,46.4111,46.4196,327631.0
2016-04-06 14:00:00,54.75,54.75,54.58,54.62,943545.0,46.4196,46.4196,46.2755,46.3094,943545.0
2016-04-06 14:30:00,54.62,54.74,54.58,54.73,621781.0,46.3094,46.4111,46.2755,46.4026,621781.0
2016-04-06 15:00:00,54.73,54.9,54.7,54.87,1119342.0,46.4026,46.5468,46.3772,46.5213,1119342.0
2016-04-06 15:30:00,54.87,54.94,54.82,54.92,1242929.0,46.5213,46.5807,46.4789,46.5637,1242929.0
2016-04-07 09:30:00,54.57,54.66,54.43,54.65,1022278.0,46.267,46.3433,46.1483,46.3348,1022278.0
2016-04-07 10:00:00,54.65,54.86,54.59,54.59,3026293.0,46.3348,46.5129,46.2839,46.2839,3026293.0
2016-04-07 10:30:00,54.59,54.71,54.57,54.7,570610.0,46.2839,46.3857,46.267,46.3772,570610.0
2016-04-07 11:00:00,54.69,54.71,54.6,54.66,429634.0,46.3687,46.3857,46.2924,46.3433,429634.0
2016-04-07 11:30:00,54.66,54.74,54.64,54.71,261728.0,46.3433,46.4111,46.3263,46.3857,261728.0
2016-04-07 12:00:00,54.71,54.73,54.56,54.62,324661.0,46.3857,46.4026,46.2585,46.3094,324661.0
2016-04-07 12:30:00,54.62,54.67,54.55,54.66,247921.0,46.3094,46.3518,46.25,46.3433,247921.0
2016-04-07 13:00:00,54.65,54.76,54.64,54.7,254756.0,46.3348,46.4281,46.3263,46.3772,254756.0
2016-04-07 13:30:00,54.7,54.72,54.5,54.51,530914.0,46.3772,46.3942,46.2076,46.2161,530914.0
2016-04-07 14:00:00,54.51,54.51,54.38,54.48,653304.0,46.2161,46.2161,46.1059,46.1907,653304.0
2016-04-07 14:30:00,54.49,54.51,54.34,54.36,467912.0,46.1992,46.2161,46.072,46.0889,467912.0
2016-04-07 15:00:00,54.36,54.49,54.33,54.45,673392.0,46.0889,46.1992,46.0635,46.1652,673392.0
2016-04-07 15:30:00,54.46,54.54,54.43,54.51,2660308.0,46.1737,46.2415,46.1483,46.2161,2660308.0
2016-04-08 09:30:00,54.84,55.2,54.84,55.2,1212726.0,46.4959,46.8011,46.4959,46.8011,1212726.0
2016-04-08 10:00:00,55.2,55.29,55.18,55.24,1279272.0,46.8011,46.8774,46.7842,46.835,1279272.0
2016-04-08 10:30:00,55.24,55.32,55.17,55.17,483848.0,46.835,46.9029,46.7757,46.7757,483848.0
2016-04-08 11:00:00,55.18,55.2,55.07,55.12,647516.0,46.7842,46.8011,46.6909,46.7333,647516.0
2016-04-08 11:30:00,55.11,55.12,54.93,55.02,533655.0,46.7248,46.7333,46.5722,46.6485,533655.0
2016-04-08 12:00:00,55.02,55.04,54.91,54.92,292635.0,46.6485,46.6655,46.5552,46.5637,292635.0
2016-04-08 12:30:00,54.91,55.02,54.88,55.0,733886.0,46.5552,46.6485,46.5298,46.6316,733886.0
2016-04-08 13:00:00,55.0,55.0,54.86,54.87,322387.0,46.6316,46.6316,46.5129,46.5213,322387.0
2016-04-08 13:30:00,54.86,54.95,54.84,54.93,379077.0,46.5129,46.5892,46.4959,46.5722,379077.0
2016-04-08 14:00:00,54.93,54.97,54.89,54.94,365851.0,46.5722,46.6061,46.5383,46.5807,365851.0
2016-04-08 14:30:00,54.94,54.95,54.74,54.79,357317.0,46.5807,46.5892,46.4111,46.4535,357317.0
2016-04-08 15:00:00,54.79,54.81,54.68,54.73,530938.0,46.4535,46.4705,46.3602,46.4026,530938.0
2016-04-08 15:30:00,54.72,54.82,54.67,54.81,1219816.0,46.3942,46.4789,46.3518,46.4705,1219816.0
2016-04-11 09:30:00,54.98,55.3,54.95,55.22,818957.0,46.6146,46.8859,46.5892,46.8181,818957.0
2016-04-11 10:00:00,55.22,55.34,55.22,55.27,641922.0,46.8181,46.9198,46.8181,46.8605,641922.0
2016-04-11 10:30:00,55.27,55.29,55.03,55.04,456975.0,46.8605,46.8774,46.657,46.6655,456975.0
2016-04-11 11:00:00,55.04,55.06,54.92,54.97,388760.0,46.6655,46.6824,46.5637,46.6061,388760.0
2016-04-11 11:30:00,54.97,54.97,54.79,54.95,390602.0,46.6061,46.6061,46.4535,46.5892,390602.0
2016-04-11 12:00:00,54.96,55.05,54.91,55.02,321389.0,46.5976,46.6739,46.5552,46.6485,321389.0
2016-04-11 12:30:00,55.02,55.11,54.96,55.1,324589.0,46.6485,46.7248,46.5976,46.7163,324589.0
2016-04-11 13:00:00,55.1,55.17,55.07,55.08,185017.0,46.7163,46.7757,46.6909,46.6994,185017.0
2016-04-11 13:30:00,55.08,55.14,55.02,55.03,241287.0,46.6994,46.7503,46.6485,46.657,241287.0
2016-04-11 14:00:00,55.04,55.09,54.94,55.0,598887.0,46.6655,46.7079,46.5807,46.6316,598887.0
2016-04-11 14:30:00,55.0,55.12,54.97,55.08,590766.0,46.6316,46.7333,46.6061,46.6994,590766.0
2016-04-11 15:00:00,55.09,55.09,54.85,54.85,622228.0,46.7079,46.7079,46.5044,46.5044,622228.0
2016-04-11 15:30:00,54.86,54.88,54.71,54.72,1855184.0,46.5129,46.5298,46.3857,46.3942,1855184.0
2016-04-12 09:30:00,54.75,55.09,54.66,55.04,2003546.0,46.4196,46.7079,46.3433,46.6655,2003546.0
2016-04-12 10:00:00,55.04,55.05,54.74,54.78,627318.0,46.6655,46.6739,46.4111,46.445,627318.0
2016-04-12 10:30:00,54.77,55.11,54.77,55.09,1015619.0,46.4366,46.7248,46.4366,46.7079,1015619.0
2016-04-12 11:00:00,55.09,55.22,55.05,55.18,835479.0,46.7079,46.8181,46.6739,46.7842,835479.0
2016-04-12 11:30:00,55.18,55.27,55.17,55.18,587256.0,46.7842,46.8605,46.7757,46.7842,587256.0
2016-04-12 12:00:00,55.18,55.2,55.12,55.19,394160.0,46.7842,46.8011,46.7333,46.7926,394160.0
2016-04-12 12:30:00,55.19,55.25,55.18,55.21,272598.0,46.7926,46.8435,46.7842,46.8096,272598.0
2016-04-12 13:00:00,55.21,55.24,55.16,55.19,286546.0,46.8096,46.835,46.7672,46.7926,286546.0
2016-04-12 13:30:00,55.2,55.25,55.15,55.22,566137.0,46.8011,46.8435,46.7587,46.8181,566137.0
2016-04-12 14:00:00,55.23,55.28,55.19,55.21,460197.0,46.8266,46.869,46.7926,46.8096,460197.0
2016-04-12 14:30:00,55.21,55.3,55.2,55.27,267891.0,46.8096,46.8859,46.8011,46.8605,267891.0
2016-04-12 15:00:00,55.27,55.33,55.23,55.26,931447.0,46.8605,46.9113,46.8266,46.852,931447.0
2016-04-12 15:30:00,55.26,55.3,55.12,55.18,2063944.0,46.852,46.8859,46.7333,46.7842,2063944.0
2016-04-13 09:30:00,55.56,55.71,55.49,55.71,1126555.0,47.1063,47.2335,47.047,47.2335,1126555.0
2016-04-13 10:00:00,55.71,55.72,55.63,55.69,1542888.0,47.2335,47.242,47.1657,47.2166,1542888.0
2016-04-13 10:30:00,55.7,55.76,55.59,55.66,1579407.0,47.225,47.2759,47.1318,47.1911,1579407.0
2016-04-13 11:00:00,55.65,55.88,55.64,55.87,1109348.0,47.1827,47.3777,47.1742,47.3692,1109348.0
2016-04-13 11:30:00,55.88,55.94,55.87,55.91,1053529.0,47.3777,47.4285,47.3692,47.4031,1053529.0
2016-04-13 12:00:00,55.91,55.94,55.82,55.87,474460.0,47.4031,47.4285,47.3268,47.3692,474460.0
2016-04-13 12:30:00,55.86,55.87,55.8,55.82,380161.0,47.3607,47.3692,47.3098,47.3268,380161.0
2016-04-13 13:00:00,55.82,55.88,55.8,55.86,399772.0,47.3268,47.3777,47.3098,47.3607,399772.0
2016-04-13 13:30:00,55.86,55.94,55.83,55.92,338214.0,47.3607,47.4285,47.3353,47.4116,338214.0
2016-04-13 14:00:00,55.91,55.97,55.87,55.87,671596.0,47.4031,47.454,47.3692,47.3692,671596.0
2016-04-13 14:30:00,55.87,55.94,55.87,55.88,490552.0,47.3692,47.4285,47.3692,47.3777,490552.0
2016-04-13 15:00:00,55.88,55.99,55.87,55.98,1114795.0,47.3777,47.4709,47.3692,47.4624,1114795.0
2016-04-13 15:30:00,55.98,56.02,55.95,55.98,2366326.0,47.4624,47.4964,47.437,47.4624,2366326.0
2016-04-14 09:30:00,56.14,56.2,55.88,55.92,1226920.0,47.5981,47.649,47.3777,47.4116,1226920.0
2016-04-14 10:00:00,55.92,56.06,55.91,56.04,650567.0,47.4116,47.5303,47.4031,47.5133,650567.0
2016-04-14 10:30:00,56.04,56.06,55.91,55.95,796286.0,47.5133,47.5303,47.4031,47.437,796286.0
2016-04-14 11:00:00,55.95,56.06,55.94,56.04,508374.0,47.437,47.5303,47.4285,47.5133,508374.0
2016-04-14 11:30:00,56.05,56.12,56.05,56.1,311436.0,47.5218,47.5811,47.5218,47.5642,311436.0
2016-04-14 12:00:00,56.11,56.13,56.07,56.11,274023.0,47.5727,47.5896,47.5388,47.5727,274023.0
2016-04-14 12:30:00,56.1,56.14,56.06,56.12,454804.0,47.5642,47.5981,47.5303,47.5811,454804.0
2016-04-14 13:00:00,56.12,56.16,56.06,56.07,365158.0,47.5811,47.6151,47.5303,47.5388,365158.0
2016-04-14 13:30:00,56.08,56.12,56.05,56.05,329354.0,47.5472,47.5811,47.5218,47.5218,329354.0
2016-04-14 14:00:00,56.06,56.1,55.99,56.06,964227.0,47.5303,47.5642,47.4709,47.5303,964227.0
2016-04-14 14:30:00,56.06,56.06,55.97,55.99,446371.0,47.5303,47.5303,47.454,47.4709,446371.0
2016-04-14 15:00:00,56.0,56.03,55.97,55.98,739277.0,47.4794,47.5048,47.454,47.4624,739277.0
2016-04-14 15:30:00,55.98,56.03,55.97,55.98,1737871.0,47.4624,47.5048,47.454,47.4624,1737871.0
2016-04-15 09:30:00,56.07,56.1,55.95,56.01,610855.0,47.5388,47.5642,47.437,47.4879,610855.0
2016-04-15 10:00:00,56.01,56.04,55.9,56.02,375925.0,47.4879,47.5133,47.3946,47.4964,375925.0
2016-04-15 10:30:00,56.03,56.08,55.99,56.04,485410.0,47.5048,47.5472,47.4709,47.5133,485410.0
2016-04-15 11:00:00,56.03,56.06,56.02,56.04,1161216.0,47.5048,47.5303,47.4964,47.5133,1161216.0
2016-04-15 11:30:00,56.04,56.05,55.98,56.03,314189.0,47.5133,47.5218,47.4624,47.5048,314189.0
2016-04-15 12:00:00,56.02,56.04,55.99,56.0,123825.0,47.4964,47.5133,47.4709,47.4794,123825.0
2016-04-15 12:30:00,56.0,56.0,55.93,55.94,332022.0,47.4794,47.4794,47.4201,47.4285,332022.0
2016-04-15 13:00:00,55.94,55.97,55.93,55.96,377372.0,47.4285,47.454,47.4201,47.4455,377372.0
2016-04-15 13:30:00,55.96,55.96,55.91,55.94,203293.0,47.4455,47.4455,47.4031,47.4285,203293.0
2016-04-15 14:00:00,55.93,55.96,55.92,55.96,245894.0,47.4201,47.4455,47.4116,47.4455,245894.0
2016-04-15 14:30:00,55.97,56.02,55.94,56.01,288118.0,47.454,47.4964,47.4285,47.4879,288118.0
2016-04-15 15:00:00,56.01,56.05,56.0,56.04,637352.0,47.4879,47.5218,47.4794,47.5133,637352.0
2016-04-15 15:30:00,56.04,56.06,55.95,56.03,3566891.0,47.5133,47.5303,47.437,47.5048,3566891.0
2016-04-18 09:30:00,55.8,56.01,55.71,55.98,598440.0,47.3098,47.4879,47.2335,47.4624,598440.0
2016-04-18 10:00:00,55.98,56.16,55.98,56.16,836536.0,47.4624,47.6151,47.4624,47.6151,836536.0
2016-04-18 10:30:00,56.16,56.23,56.11,56.15,801685.0,47.6151,47.6744,47.5727,47.6066,801685.0
2016-04-18 11:00:00,56.15,56.23,56.11,56.19,522148.0,47.6066,47.6744,47.5727,47.6405,522148.0
2016-04-18 11:30:00,56.19,56.24,56.15,56.23,467188.0,47.6405,47.6829,47.6066,47.6744,467188.0
2016-04-18 12:00:00,56.22,56.24,56.17,56.23,528914.0,47.6659,47.6829,47.6235,47.6744,528914.0
2016-04-18 12:30:00,56.22,56.29,56.22,56.24,310893.0,47.6659,47.7253,47.6659,47.6829,310893.0
2016-04-18 13:00:00,56.24,56.24,56.16,56.17,239426.0,47.6829,47.6829,47.6151,47.6235,239426.0
2016-04-18 13:30:00,56.18,56.2,56.11,56.12,329061.0,47.632,47.649,47.5727,47.5811,329061.0
2016-04-18 14:00:00,56.12,56.17,56.08,56.14,762649.0,47.5811,47.6235,47.5472,47.5981,762649.0
2016-04-18 14:30:00,56.14,56.24,56.14,56.19,733423.0,47.5981,47.6829,47.5981,47.6405,733423.0
2016-04-18 15:00:00,56.2,56.21,56.14,56.18,726256.0,47.649,47.6574,47.5981,47.632,726256.0
2016-04-18 15:30:00,56.18,56.22,56.16,56.21,1254212.0,47.632,47.6659,47.6151,47.6574,1254212.0
2016-04-19 09:30:00,56.4,56.72,56.4,56.71,1797741.0,47.8185,48.0899,47.8185,48.0814,1797741.0
2016-04-19 10:00:00,56.7,56.72,56.59,56.59,1298838.0,48.0729,48.0899,47.9796,47.9796,1298838.0
2016-04-19 10:30:00,56.6,56.64,56.5,56.55,439093.0,47.9881,48.022,47.9033,47.9457,439093.0
2016-04-19 11:00:00,56.55,56.58,56.38,56.4,432830.0,47.9457,47.9712,47.8016,47.8185,432830.0
2016-04-19 11:30:00,56.4,56.48,56.36,56.38,682294.0,47.8185,47.8864,47.7846,47.8016,682294.0
2016-04-19 12:00:00,56.39,56.4,56.28,56.35,652410.0,47.8101,47.8185,47.7168,47.7761,652410.0
2016-04-19 12:30:00,56.36,56.36,56.28,56.34,251394.0,47.7846,47.7846,47.7168,47.7677,251394.0
2016-04-19 13:00:00,56.34,56.45,56.33,56.42,408110.0,47.7677,47.8609,47.7592,47.8355,408110.0
2016-04-19 13:30:00,56.42,56.48,56.38,56.47,419980.0,47.8355,47.8864,47.8016,47.8779,419980.0
2016-04-19 14:00:00,56.48,56.51,56.43,56.43,464545.0,47.8864,47.9118,47.844,47.844,464545.0
2016-04-19 14:30:00,56.43,56.48,56.4,56.44,278984.0,47.844,47.8864,47.8185,47.8525,278984.0
2016-04-19 15:00:00,56.44,56.51,56.42,56.49,534880.0,47.8525,47.9118,47.8355,47.8948,534880.0
2016-04-19 15:30:00,56.49,56.51,56.45,56.5,1135119.0,47.8948,47.9118,47.8609,47.9033,1135119.0
2016-04-20 09:30:00,56.52,56.62,56.37,56.45,956459.0,47.9203,48.0051,47.7931,47.8609,956459.0
2016-04-20 10:00:00,56.45,56.51,56.39,56.42,676892.0,47.8609,47.9118,47.8101,47.8355,676892.0
2016-04-20 10:30:00,56.42,56.45,56.26,56.39,961419.0,47.8355,47.8609,47.6998,47.8101,961419.0
2016-04-20 11:00:00,56.39,56.53,56.34,56.51,834334.0,47.8101,47.9288,47.7677,47.9118,834334.0
2016-04-20 11:30:00,56.51,56.56,56.48,56.52,764894.0,47.9118,47.9542,47.8864,47.9203,764894.0
2016-04-20 12:00:00,56.53,56.53,56.46,56.52,321288.0,47.9288,47.9288,47.8694,47.9203,321288.0
2016-04-20 12:30:00,56.52,56.59,56.49,56.57,237436.0,47.9203,47.9796,47.8948,47.9627,237436.0
2016-04-20 13:00:00,56.57,56.59,56.54,56.57,262693.0,47.9627,47.9796,47.9372,47.9627,262693.0
2016-04-20 13:30:00,56.57,56.65,56.56,56.64,497374.0,47.9627,48.0305,47.9542,48.022,497374.0
2016-04-20 14:00:00,56.64,56.69,56.61,56.68,393977.0,48.022,48.0644,47.9966,48.0559,393977.0
2016-04-20 14:30:00,56.68,56.71,56.67,56.69,603730.0,48.0559,48.0814,48.0475,48.0644,603730.0
2016-04-20 15:00:00,56.69,56.71,56.61,56.62,683269.0,48.0644,48.0814,47.9966,48.0051,683269.0
2016-04-20 15:30:00,56.62,56.62,56.42,56.44,5038773.0,48.0051,48.0051,47.8355,47.8525,5038773.0
2016-04-21 09:30:00,56.45,56.6,56.38,56.53,887950.0,47.8609,47.9881,47.8016,47.9288,887950.0
2016-04-21 10:00:00,56.53,56.56,56.41,56.54,1703575.0,47.9288,47.9542,47.827,47.9372,1703575.0
2016-04-21 10:30:00,56.54,56.6,56.5,56.55,570911.0,47.9372,47.9881,47.9033,47.9457,570911.0
2016-04-21 11:00:00,56.54,56.59,56.54,56.55,484586.0,47.9372,47.9796,47.9372,47.9457,484586.0
2016-04-21 11:30:00,56.55,56.55,56.44,56.48,969966.0,47.9457,47.9457,47.8525,47.8864,969966.0
2016-04-21 12:00:00,56.48,56.49,56.43,56.47,624988.0,47.8864,47.8948,47.844,47.8779,624988.0
2016-04-21 12:30:00,56.48,56.57,56.46,56.5,1186177.0,47.8864,47.9627,47.8694,47.9033,1186177.0
2016-04-21 13:00:00,56.5,56.54,56.41,56.42,408148.0,47.9033,47.9372,47.827,47.8355,408148.0
2016-04-21 13:30:00,56.41,56.44,56.34,56.37,580997.0,47.827,47.8525,47.7677,47.7931,580997.0
2016-04-21 14:00:00,56.36,56.37,56.31,56.33,619897.0,47.7846,47.7931,47.7422,47.7592,619897.0
2016-04-21 14:30:00,56.32,56.33,56.21,56.28,698486.0,47.7507,47.7592,47.6574,47.7168,698486.0
2016-04-21 15:00:00,56.28,56.34,56.21,56.21,598914.0,47.7168,47.7677,47.6574,47.6574,598914.0
2016-04-21 15:30:00,56.22,56.29,56.21,56.26,1788523.0,47.6659,47.7253,47.6574,47.6998,1788523.0
2016-04-22 09:30:00,56.31,56.45,56.23,56.31,1820329.0,47.7422,47.8609,47.6744,47.7422,1820329.0
2016-04-22 10:00:00,56.31,56.4,56.3,56.38,1249615.0,47.7422,47.8185,47.7338,47.8016,1249615.0
2016-04-22 10:30:00,56.38,56.44,56.14,56.16,1034973.0,47.8016,47.8525,47.5981,47.6151,1034973.0
2016-04-22 11:00:00,56.16,56.26,56.16,56.23,942113.0,47.6151,47.6998,47.6151,47.6744,942113.0
2016-04-22 11:30:00,56.24,56.32,56.21,56.3,618696.0,47.6829,47.7507,47.6574,47.7338,618696.0
2016-04-22 12:00:00,56.3,56.3,56.21,56.22,530013.0,47.7338,47.7338,47.6574,47.6659,530013.0
2016-04-22 12:30:00,56.23,56.31,56.22,56.28,1152661.0,47.6744,47.7422,47.6659,47.7168,1152661.0
2016-04-22 13:00:00,56.28,56.33,56.25,56.26,504331.0,47.7168,47.7592,47.6914,47.6998,504331.0
2016-04-22 13:30:00,56.26,56.47,56.26,56.38,653895.0,47.6998,47.8779,47.6998,47.8016,653895.0
2016-04-22 14:00:00,56.38,56.5,56.37,56.48,386262.0,47.8016,47.9033,47.7931,47.8864,386262.0
2016-04-22 14:30:00,56.49,56.49,56.44,56.48,1004722.0,47.8948,47.8948,47.8525,47.8864,1004722.0
2016-04-22 15:00:00,56.48,56.48,56.39,56.42,663945.0,47.8864,47.8864,47.8101,47.8355,663945.0
2016-04-22 15:30:00,56.42,56.48,56.4,56.47,1965475.0,47.8355,47.8864,47.8185,47.8779,1965475.0
2016-04-25 09:30:00,56.36,56.38,56.13,56.17,1901701.0,47.7846,47.8016,47.5896,47.6235,1901701.0
2016-04-25 10:00:00,56.17,56.23,55.99,56.03,1075095.0,47.6235,47.6744,47.4709,47.5048,1075095.0
2016-04-25 10:30:00,56.03,56.04,55.87,55.93,642217.0,47.5048,47.5133,47.3692,47.4201,642217.0
2016-04-25 11:00:00,55.93,56.03,55.88,56.01,711151.0,47.4201,47.5048,47.3777,47.4879,711151.0
2016-04-25 11:30:00,56.01,56.01,55.9,55.91,675146.0,47.4879,47.4879,47.3946,47.4031,675146.0
2016-04-25 12:00:00,55.91,55.94,55.89,55.94,241204.0,47.4031,47.4285,47.3861,47.4285,241204.0
2016-04-25 12:30:00,55.94,56.07,55.91,56.06,552458.0,47.4285,47.5388,47.4031,47.5303,552458.0
2016-04-25 13:00:00,56.07,56.13,56.05,56.1,377407.0,47.5388,47.5896,47.5218,47.5642,377407.0
2016-04-25 13:30:00,56.1,56.11,56.03,56.03,244958.0,47.5642,47.5727,47.5048,47.5048,244958.0
2016-04-25 14:00:00,56.03,56.07,55.95,56.02,657401.0,47.5048,47.5388,47.437,47.4964,657401.0
2016-04-25 14:30:00,56.01,56.04,55.96,56.02,518728.0,47.4879,47.5133,47.4455,47.4964,518728.0
2016-04-25 15:00:00,56.02,56.03,55.96,56.0,791863.0,47.4964,47.5048,47.4455,47.4794,791863.0
2016-04-25 15:30:00,56.01,56.11,55.99,56.11,1167139.0,47.4879,47.5727,47.4709,47.5727,1167139.0
2016-04-26 09:30:00,56.27,56.57,56.24,56.57,911105.0,47.7083,47.9627,47.6829,47.9627,911105.0
2016-04-26 10:00:00,56.57,56.58,56.27,56.3,901653.0,47.9627,47.9712,47.7083,47.7338,901653.0
2016-04-26 10:30:00,56.29,56.38,56.27,56.3,1022265.0,47.7253,47.8016,47.7083,47.7338,1022265.0
2016-04-26 11:00:00,56.31,56.43,56.24,56.41,807856.0,47.7422,47.844,47.6829,47.827,807856.0
2016-04-26 11:30:00,56.42,56.46,56.33,56.44,600022.0,47.8355,47.8694,47.7592,47.8525,600022.0
2016-04-26 12:00:00,56.45,56.51,56.43,56.5,580805.0,47.8609,47.9118,47.844,47.9033,580805.0
2016-04-26 12:30:00,56.5,56.52,56.45,56.48,380015.0,47.9033,47.9203,47.8609,47.8864,380015.0
2016-04-26 13:00:00,56.48,56.49,56.42,56.46,393591.0,47.8864,47.8948,47.8355,47.8694,393591.0
2016-04-26 13:30:00,56.47,56.48,56.36,56.43,465196.0,47.8779,47.8864,47.7846,47.844,465196.0
2016-04-26 14:00:00,56.44,56.54,56.41,56.46,453261.0,47.8525,47.9372,47.827,47.8694,453261.0
2016-04-26 14:30:00,56.46,56.55,56.46,56.51,371069.0,47.8694,47.9457,47.8694,47.9118,371069.0
2016-04-26 15:00:00,56.51,56.53,56.46,56.51,499996.0,47.9118,47.9288,47.8694,47.9118,499996.0
2016-04-26 15:30:00,56.52,56.64,56.51,56.63,1228573.0,47.9203,48.022,47.9118,48.0135,1228573.0
2016-04-27 09:30:00,56.71,56.89,56.68,56.84,791554.0,48.0814,48.234,48.0559,48.1916,791554.0
2016-04-27 10:00:00,56.85,56.89,56.66,56.67,650279.0,48.2001,48.234,48.039,48.0475,650279.0
2016-04-27 10:30:00,56.66,56.68,56.48,56.62,720463.0,48.039,48.0559,47.8864,48.0051,720463.0
2016-04-27 11:00:00,56.61,56.78,56.59,56.78,333858.0,47.9966,48.1407,47.9796,48.1407,333858.0
2016-04-27 11:30:00,56.79,56.91,56.77,56.89,594130.0,48.1492,48.2509,48.1322,48.234,594130.0
2016-04-27 12:00:00,56.9,56.94,56.83,56.93,485486.0,48.2425,48.2764,48.1831,48.2679,485486.0
2016-04-27 12:30:00,56.94,56.95,56.88,56.91,303126.0,48.2764,48.2849,48.2255,48.2509,303126.0
2016-04-27 13:00:00,56.91,56.94,56.85,56.87,279739.0,48.2509,48.2764,48.2001,48.217,279739.0
2016-04-27 13:30:00,56.87,56.95,56.86,56.86,454043.0,48.217,48.2849,48.2085,48.2085,454043.0
2016-04-27 14:00:00,56.88,57.09,56.75,57.02,1404796.0,48.2255,48.4036,48.1153,48.3442,1404796.0
2016-04-27 14:30:00,57.02,57.06,56.95,57.05,578957.0,48.3442,48.3781,48.2849,48.3696,578957.0
2016-04-27 15:00:00,57.05,57.16,57.03,57.15,713372.0,48.3696,48.4629,48.3527,48.4544,713372.0
2016-04-27 15:30:00,57.15,57.18,57.03,57.05,1515723.0,48.4544,48.4799,48.3527,48.3696,1515723.0
2016-04-28 09:30:00,56.65,56.84,56.51,56.77,1123091.0,48.0305,48.1916,47.9118,48.1322,1123091.0
2016-04-28 10:00:00,56.77,56.95,56.74,56.94,763958.0,48.1322,48.2849,48.1068,48.2764,763958.0
2016-04-28 10:30:00,56.94,57.05,56.9,57.03,602644.0,48.2764,48.3696,48.2425,48.3527,602644.0
2016-04-28 11:00:00,57.03,57.12,57.02,57.11,436938.0,48.3527,48.429,48.3442,48.4205,436938.0
2016-04-28 11:30:00,57.11,57.14,57.03,57.06,371798.0,48.4205,48.4459,48.3527,48.3781,371798.0
2016-04-28 12:00:00,57.06,57.1,56.95,56.99,722525.0,48.3781,48.412,48.2849,48.3188,722525.0
2016-04-28 12:30:00,56.99,57.08,56.96,57.05,840401.0,48.3188,48.3951,48.2933,48.3696,840401.0
2016-04-28 13:00:00,57.05,57.06,56.94,56.97,843971.0,48.3696,48.3781,48.2764,48.3018,843971.0
2016-04-28 13:30:00,56.97,57.03,56.96,57.02,301591.0,48.3018,48.3527,48.2933,48.3442,301591.0
2016-04-28 14:00:00,57.02,57.03,56.92,56.98,318146.0,48.3442,48.3527,48.2594,48.3103,318146.0
2016-04-28 14:30:00,56.98,56.98,56.8,56.82,561446.0,48.3103,48.3103,48.1577,48.1746,561446.0
2016-04-28 15:00:00,56.83,56.83,56.37,56.39,3062405.0,48.1831,48.1831,47.7931,47.8101,3062405.0
2016-04-28 15:30:00,56.39,56.51,56.35,56.47,7049844.0,47.8101,47.9118,47.7761,47.8779,7049844.0
2016-04-29 09:30:00,56.17,56.4,56.14,56.14,1167385.0,47.6235,47.8185,47.5981,47.5981,1167385.0
2016-04-29 10:00:00,56.15,56.28,56.05,56.22,1972531.0,47.6066,47.7168,47.5218,47.6659,1972531.0
2016-04-29 10:30:00,56.22,56.37,56.04,56.12,1527662.0,47.6659,47.7931,47.5133,47.5811,1527662.0
2016-04-29 11:00:00,56.12,56.25,56.08,56.11,919141.0,47.5811,47.6914,47.5472,47.5727,919141.0
2016-04-29 11:30:00,56.11,56.15,55.96,56.09,860637.0,47.5727,47.6066,47.4455,47.5557,860637.0
2016-04-29 12:00:00,56.09,56.09,55.97,56.04,933819.0,47.5557,47.5557,47.454,47.5133,933819.0
2016-04-29 12:30:00,56.03,56.12,56.0,56.02,577929.0,47.5048,47.5811,47.4794,47.4964,577929.0
2016-04-29 13:00:00,56.02,56.13,56.01,56.1,586560.0,47.4964,47.5896,47.4879,47.5642,586560.0
2016-04-29 13:30:00,56.1,56.11,55.91,55.94,858683.0,47.5642,47.5727,47.4031,47.4285,858683.0
2016-04-29 14:00:00,55.93,56.03,55.82,56.01,1326398.0,47.4201,47.5048,47.3268,47.4879,1326398.0
2016-04-29 14:30:00,56.0,56.01,55.91,55.94,692447.0,47.4794,47.4879,47.4031,47.4285,692447.0
2016-04-29 15:00:00,55.94,56.11,55.93,56.03,1082807.0,47.4285,47.5727,47.4201,47.5048,1082807.0
2016-04-29 15:30:00,56.03,56.32,56.02,56.18,3079466.0,47.5048,47.7507,47.4964,47.632,3079466.0
2016-05-02 09:30:00,56.27,56.35,56.02,56.14,944330.0,47.7083,47.7761,47.4964,47.5981,944330.0
2016-05-02 10:00:00,56.14,56.43,56.09,56.39,1250111.0,47.5981,47.844,47.5557,47.8101,1250111.0
2016-05-02 10:30:00,56.4,56.42,56.24,56.27,377587.0,47.8185,47.8355,47.6829,47.7083,377587.0
2016-05-02 11:00:00,56.28,56.44,56.27,56.36,399242.0,47.7168,47.8525,47.7083,47.7846,399242.0
2016-05-02 11:30:00,56.36,56.46,56.27,56.3,498929.0,47.7846,47.8694,47.7083,47.7338,498929.0
2016-05-02 12:00:00,56.29,56.31,56.25,56.29,421600.0,47.7253,47.7422,47.6914,47.7253,421600.0
2016-05-02 12:30:00,56.29,56.34,56.28,56.34,338690.0,47.7253,47.7677,47.7168,47.7677,338690.0
2016-05-02 13:00:00,56.35,56.43,56.33,56.42,745759.0,47.7761,47.844,47.7592,47.8355,745759.0
2016-05-02 13:30:00,56.42,56.44,56.4,56.41,500181.0,47.8355,47.8525,47.8185,47.827,500181.0
2016-05-02 14:00:00,56.42,56.49,56.39,56.44,561721.0,47.8355,47.8948,47.8101,47.8525,561721.0
2016-05-02 14:30:00,56.45,56.46,56.37,56.4,263055.0,47.8609,47.8694,47.7931,47.8185,263055.0
2016-05-02 15:00:00,56.4,56.45,56.4,56.41,399212.0,47.8185,47.8609,47.8185,47.827,399212.0
2016-05-02 15:30:00,56.42,56.48,56.38,56.43,1789796.0,47.8355,47.8864,47.8016,47.844,1789796.0
2016-05-03 09:30:00,56.08,56.08,55.72,55.83,1943604.0,47.5472,47.5472,47.242,47.3353,1943604.0
2016-05-03 10:00:00,55.84,55.84,55.65,55.81,1437477.0,47.3437,47.3437,47.1827,47.3183,1437477.0
2016-05-03 10:30:00,55.81,55.84,55.66,55.71,701297.0,47.3183,47.3437,47.1911,47.2335,701297.0
2016-05-03 11:00:00,55.72,55.77,55.64,55.64,476602.0,47.242,47.2844,47.1742,47.1742,476602.0
2016-05-03 11:30:00,55.65,55.84,55.6,55.8,506248.0,47.1827,47.3437,47.1403,47.3098,506248.0
2016-05-03 12:00:00,55.81,55.83,55.75,55.82,314797.0,47.3183,47.3353,47.2674,47.3268,314797.0
2016-05-03 12:30:00,55.82,55.91,55.81,55.9,489489.0,47.3268,47.4031,47.3183,47.3946,489489.0
2016-05-03 13:00:00,55.9,55.98,55.88,55.98,376275.0,47.3946,47.4624,47.3777,47.4624,376275.0
2016-05-03 13:30:00,55.98,56.08,55.97,55.97,511068.0,47.4624,47.5472,47.454,47.454,511068.0
2016-05-03 14:00:00,55.96,56.03,55.87,55.94,438967.0,47.4455,47.5048,47.3692,47.4285,438967.0
2016-05-03 14:30:00,55.94,56.01,55.9,55.95,464060.0,47.4285,47.4879,47.3946,47.437,464060.0
2016-05-03 15:00:00,55.96,55.99,55.86,55.91,605736.0,47.4455,47.4709,47.3607,47.4031,605736.0
2016-05-03 15:30:00,55.9,56.01,55.83,55.96,2206835.0,47.3946,47.4879,47.3353,47.4455,2206835.0
2016-05-04 09:30:00,55.71,55.73,55.37,55.59,3751799.0,47.2335,47.2505,46.9453,47.1318,3751799.0
2016-05-04 10:00:00,55.59,55.69,55.47,55.57,1582477.0,47.1318,47.2166,47.03,47.1148,1582477.0
2016-05-04 10:30:00,55.56,55.58,55.36,55.41,1188593.0,47.1063,47.1233,46.9368,46.9792,1188593.0
2016-05-04 11:00:00,55.41,55.48,55.17,55.18,1584040.0,46.9792,47.0385,46.7757,46.7842,1584040.0
2016-05-04 11:30:00,55.18,55.31,55.16,55.2,1527289.0,46.7842,46.8944,46.7672,46.8011,1527289.0
2016-05-04 12:00:00,55.21,55.35,55.19,55.28,719581.0,46.8096,46.9283,46.7926,46.869,719581.0
2016-05-04 12:30:00,55.28,55.34,55.23,55.25,575568.0,46.869,46.9198,46.8266,46.8435,575568.0
2016-05-04 13:00:00,55.24,55.3,55.21,55.28,584799.0,46.835,46.8859,46.8096,46.869,584799.0
2016-05-04 13:30:00,55.29,55.3,55.13,55.14,548664.0,46.8774,46.8859,46.7418,46.7503,548664.0
2016-05-04 14:00:00,55.14,55.19,55.06,55.19,950335.0,46.7503,46.7926,46.6824,46.7926,950335.0
2016-05-04 14:30:00,55.2,55.24,55.18,55.21,747759.0,46.8011,46.835,46.7842,46.8096,747759.0
2016-05-04 15:00:00,55.21,55.26,55.15,55.21,915690.0,46.8096,46.852,46.7587,46.8096,915690.0
2016-05-04 15:30:00,55.21,55.36,55.21,55.28,3190423.0,46.8096,46.9368,46.8096,46.869,3190423.0
2016-05-05 09:30:00,55.45,55.58,55.35,55.52,1430666.0,47.0131,47.1233,46.9283,47.0724,1430666.0
2016-05-05 10:00:00,55.51,55.59,55.34,55.37,1025153.0,47.064,47.1318,46.9198,46.9453,1025153.0
2016-05-05 10:30:00,55.37,55.42,55.33,55.37,556547.0,46.9453,46.9877,46.9113,46.9453,556547.0
2016-05-05 11:00:00,55.38,55.42,55.27,55.31,468907.0,46.9537,46.9877,46.8605,46.8944,468907.0
2016-05-05 11:30:00,55.3,55.45,55.29,55.41,350163.0,46.8859,47.0131,46.8774,46.9792,350163.0
2016-05-05 12:00:00,55.41,55.49,55.35,55.38,306106.0,46.9792,47.047,46.9283,46.9537,306106.0
2016-05-05 12:30:00,55.37,55.44,55.35,55.41,346250.0,46.9453,47.0046,46.9283,46.9792,346250.0
2016-05-05 13:00:00,55.41,55.42,55.15,55.16,694546.0,46.9792,46.9877,46.7587,46.7672,694546.0
2016-05-05 13:30:00,55.16,55.26,55.15,55.2,1361336.0,46.7672,46.852,46.7587,46.8011,1361336.0
2016-05-05 14:00:00,55.2,55.29,55.18,55.24,1224788.0,46.8011,46.8774,46.7842,46.835,1224788.0
2016-05-05 14:30:00,55.24,55.31,55.2,55.2,402474.0,46.835,46.8944,46.8011,46.8011,402474.0
2016-05-05 15:00:00,55.2,55.29,55.17,55.26,692974.0,46.8011,46.8774,46.7757,46.852,692974.0
2016-05-05 15:30:00,55.26,55.27,55.17,55.25,2169838.0,46.852,46.8605,46.7757,46.8435,2169838.0
2016-05-06 09:30:00,55.04,55.35,54.94,55.19,1527053.0,46.6655,46.9283,46.5807,46.7926,1527053.0
2016-05-06 10:00:00,55.2,55.39,55.15,55.23,1021144.0,46.8011,46.9622,46.7587,46.8266,1021144.0
2016-05-06 10:30:00,55.23,55.26,55.09,55.16,1141460.0,46.8266,46.852,46.7079,46.7672,1141460.0
2016-05-06 11:00:00,55.16,55.35,55.15,55.34,640037.0,46.7672,46.9283,46.7587,46.9198,640037.0
2016-05-06 11:30:00,55.34,55.36,55.2,55.2,378208.0,46.9198,46.9368,46.8011,46.8011,378208.0
2016-05-06 12:00:00,55.2,55.31,55.2,55.27,383594.0,46.8011,46.8944,46.8011,46.8605,383594.0
2016-05-06 12:30:00,55.27,55.32,55.22,55.31,296135.0,46.8605,46.9029,46.8181,46.8944,296135.0
2016-05-06 13:00:00,55.32,55.44,55.31,55.4,464034.0,46.9029,47.0046,46.8944,46.9707,464034.0
2016-05-06 13:30:00,55.4,55.51,55.35,55.5,360127.0,46.9707,47.064,46.9283,47.0555,360127.0
2016-05-06 14:00:00,55.51,55.61,55.49,55.58,693774.0,47.064,47.1487,47.047,47.1233,693774.0
2016-05-06 14:30:00,55.58,55.68,55.55,55.6,542824.0,47.1233,47.2081,47.0979,47.1403,542824.0
2016-05-06 15:00:00,55.6,55.66,55.58,55.62,628115.0,47.1403,47.1911,47.1233,47.1572,628115.0
2016-05-06 15:30:00,55.61,55.63,55.52,55.63,1413236.0,47.1487,47.1657,47.0724,47.1657,1413236.0
2016-05-09 09:30:00,55.52,55.63,55.45,55.57,956306.0,47.0724,47.1657,47.0131,47.1148,956306.0
2016-05-09 10:00:00,55.57,55.62,55.37,55.41,997416.0,47.1148,47.1572,46.9453,46.9792,997416.0
2016-05-09 10:30:00,55.4,55.43,55.31,55.4,517403.0,46.9707,46.9961,46.8944,46.9707,517403.0
2016-05-09 11:00:00,55.4,55.48,55.29,55.35,655461.0,46.9707,47.0385,46.8774,46.9283,655461.0
2016-05-09 11:30:00,55.35,55.39,55.29,55.32,369076.0,46.9283,46.9622,46.8774,46.9029,369076.0
2016-05-09 12:00:00,55.32,55.38,55.27,55.36,351319.0,46.9029,46.9537,46.8605,46.9368,351319.0
2016-05-09 12:30:00,55.37,55.39,55.3,55.38,279015.0,46.9453,46.9622,46.8859,46.9537,279015.0
2016-05-09 13:00:00,55.38,55.44,55.36,55.44,513490.0,46.9537,47.0046,46.9368,47.0046,513490.0
2016-05-09 13:30:00,55.44,55.48,55.4,55.41,533644.0,47.0046,47.0385,46.9707,46.9792,533644.0
2016-05-09 14:00:00,55.42,55.44,55.35,55.41,470989.0,46.9877,47.0046,46.9283,46.9792,470989.0
2016-05-09 14:30:00,55.41,55.54,55.4,55.53,323941.0,46.9792,47.0894,46.9707,47.0809,323941.0
2016-05-09 15:00:00,55.53,55.53,55.46,55.46,406641.0,47.0809,47.0809,47.0216,47.0216,406641.0
2016-05-09 15:30:00,55.46,55.48,55.35,55.37,1007702.0,47.0216,47.0385,46.9283,46.9453,1007702.0
2016-05-10 09:30:00,55.55,55.98,55.55,55.93,1569026.0,47.0979,47.4624,47.0979,47.4201,1569026.0
2016-05-10 10:00:00,55.93,56.06,55.81,55.98,780376.0,47.4201,47.5303,47.3183,47.4624,780376.0
2016-05-10 10:30:00,55.99,56.1,55.97,56.06,633926.0,47.4709,47.5642,47.454,47.5303,633926.0
2016-05-10 11:00:00,56.06,56.12,56.01,56.04,1070657.0,47.5303,47.5811,47.4879,47.5133,1070657.0
2016-05-10 11:30:00,56.04,56.14,56.02,56.12,569542.0,47.5133,47.5981,47.4964,47.5811,569542.0
2016-05-10 12:00:00,56.13,56.27,56.13,56.26,963748.0,47.5896,47.7083,47.5896,47.6998,963748.0
2016-05-10 12:30:00,56.26,56.26,56.2,56.24,485804.0,47.6998,47.6998,47.649,47.6829,485804.0
2016-05-10 13:00:00,56.24,56.25,56.13,56.15,673970.0,47.6829,47.6914,47.5896,47.6066,673970.0
2016-05-10 13:30:00,56.16,56.24,56.14,56.23,1002531.0,47.6151,47.6829,47.5981,47.6744,1002531.0
2016-05-10 14:00:00,56.24,56.24,56.18,56.2,621784.0,47.6829,47.6829,47.632,47.649,621784.0
2016-05-10 14:30:00,56.2,56.27,56.2,56.23,805808.0,47.649,47.7083,47.649,47.6744,805808.0
2016-05-10 15:00:00,56.22,56.35,56.22,56.32,1277961.0,47.6659,47.7761,47.6659,47.7507,1277961.0
2016-05-10 15:30:00,56.33,56.35,56.29,56.32,2100024.0,47.7592,47.7761,47.7253,47.7507,2100024.0
2016-05-11 09:30:00,56.3,56.48,56.03,56.26,725685.0,47.7338,47.8864,47.5048,47.6998,725685.0
2016-05-11 10:00:00,56.25,56.32,56.18,56.32,550623.0,47.6914,47.7507,47.632,47.7507,550623.0
2016-05-11 10:30:00,56.32,56.46,56.31,56.43,1038386.0,47.7507,47.8694,47.7422,47.844,1038386.0
2016-05-11 11:00:00,56.42,56.42,56.21,56.26,472199.0,47.8355,47.8355,47.6574,47.6998,472199.0
2016-05-11 11:30:00,56.26,56.3,56.22,56.26,312294.0,47.6998,47.7338,47.6659,47.6998,312294.0
2016-05-11 12:00:00,56.25,56.28,56.22,56.26,310937.0,47.6914,47.7168,47.6659,47.6998,310937.0
2016-05-11 12:30:00,56.25,56.27,56.18,56.2,514617.0,47.6914,47.7083,47.632,47.649,514617.0
2016-05-11 13:00:00,56.2,56.24,56.11,56.13,244119.0,47.649,47.6829,47.5727,47.5896,244119.0
2016-05-11 13:30:00,56.13,56.15,56.08,56.08,290336.0,47.5896,47.6066,47.5472,47.5472,290336.0
2016-05-11 14:00:00,56.08,56.09,55.94,56.01,1256892.0,47.5472,47.5557,47.4285,47.4879,1256892.0
2016-05-11 14:30:00,56.01,56.03,55.88,55.91,685630.0,47.4879,47.5048,47.3777,47.4031,685630.0
2016-05-11 15:00:00,55.9,55.97,55.88,55.94,826344.0,47.3946,47.454,47.3777,47.4285,826344.0
2016-05-11 15:30:00,55.94,55.97,55.87,55.88,1516383.0,47.4285,47.454,47.3692,47.3777,1516383.0
2016-05-12 09:30:00,55.88,56.13,55.87,55.9,1412827.0,47.3777,47.5896,47.3692,47.3946,1412827.0
2016-05-12 10:00:00,55.9,55.97,55.8,55.85,761147.0,47.3946,47.454,47.3098,47.3522,761147.0
2016-05-12 10:30:00,55.84,55.85,55.68,55.76,781937.0,47.3437,47.3522,47.2081,47.2759,781937.0
2016-05-12 11:00:00,55.75,55.77,55.51,55.56,626878.0,47.2674,47.2844,47.064,47.1063,626878.0
2016-05-12 11:30:00,55.56,55.64,55.46,55.47,1250730.0,47.1063,47.1742,47.0216,47.03,1250730.0
2016-05-12 12:00:00,55.47,55.63,55.41,55.63,741631.0,47.03,47.1657,46.9792,47.1657,741631.0
2016-05-12 12:30:00,55.63,55.71,55.52,55.7,265758.0,47.1657,47.2335,47.0724,47.225,265758.0
2016-05-12 13:00:00,55.71,55.72,55.62,55.68,1802297.0,47.2335,47.242,47.1572,47.2081,1802297.0
2016-05-12 13:30:00,55.68,55.74,55.58,55.73,305149.0,47.2081,47.259,47.1233,47.2505,305149.0
2016-05-12 14:00:00,55.73,55.92,55.72,55.88,647110.0,47.2505,47.4116,47.242,47.3777,647110.0
2016-05-12 14:30:00,55.87,55.96,55.82,55.91,323506.0,47.3692,47.4455,47.3268,47.4031,323506.0
2016-05-12 15:00:00,55.9,55.93,55.85,55.87,343736.0,47.3946,47.4201,47.3522,47.3692,343736.0
2016-05-12 15:30:00,55.86,55.88,55.71,55.76,3374347.0,47.3607,47.3777,47.2335,47.2759,3374347.0
2016-05-13 09:30:00,55.66,55.88,55.59,55.63,884911.0,47.1911,47.3777,47.1318,47.1657,884911.0
2016-05-13 10:00:00,55.64,55.71,55.51,55.59,987046.0,47.1742,47.2335,47.064,47.1318,987046.0
2016-05-13 10:30:00,55.59,55.59,55.43,55.51,626289.0,47.1318,47.1318,46.9961,47.064,626289.0
2016-05-13 11:00:00,55.51,55.71,55.48,55.7,721609.0,47.064,47.2335,47.0385,47.225,721609.0
2016-05-13 11:30:00,55.7,55.72,55.5,55.52,1067474.0,47.225,47.242,47.0555,47.0724,1067474.0
2016-05-13 12:00:00,55.52,55.6,55.46,55.57,806717.0,47.0724,47.1403,47.0216,47.1148,806717.0
2016-05-13 12:30:00,55.57,55.6,55.42,55.43,341846.0,47.1148,47.1403,46.9877,46.9961,341846.0
2016-05-13 13:00:00,55.43,55.48,55.34,55.35,272523.0,46.9961,47.0385,46.9198,46.9283,272523.0
2016-05-13 13:30:00,55.35,55.37,55.14,55.21,812343.0,46.9283,46.9453,46.7503,46.8096,812343.0
2016-05-13 14:00:00,55.21,55.26,55.03,55.07,879923.0,46.8096,46.852,46.657,46.6909,879923.0
2016-05-13 14:30:00,55.07,55.08,54.9,55.05,1319547.0,46.6909,46.6994,46.5468,46.6739,1319547.0
2016-05-13 15:00:00,55.05,55.08,54.98,55.03,943387.0,46.6739,46.6994,46.6146,46.657,943387.0
2016-05-13 15:30:00,55.03,55.13,55.01,55.07,2598238.0,46.657,46.7418,46.64,46.6909,2598238.0
2016-05-16 09:30:00,55.05,55.57,55.05,55.38,1393187.0,46.6739,47.1148,46.6739,46.9537,1393187.0
2016-05-16 10:00:00,55.38,55.6,55.38,55.47,979937.0,46.9537,47.1403,46.9537,47.03,979937.0
2016-05-16 10:30:00,55.48,55.63,55.46,55.61,447983.0,47.0385,47.1657,47.0216,47.1487,447983.0
2016-05-16 11:00:00,55.62,55.7,55.6,55.69,854655.0,47.1572,47.225,47.1403,47.2166,854655.0
2016-05-16 11:30:00,55.7,55.76,55.69,55.76,620917.0,47.225,47.2759,47.2166,47.2759,620917.0
2016-05-16 12:00:00,55.76,55.76,55.61,55.62,727224.0,47.2759,47.2759,47.1487,47.1572,727224.0
2016-05-16 12:30:00,55.62,55.72,55.61,55.71,274548.0,47.1572,47.242,47.1487,47.2335,274548.0
2016-05-16 13:00:00,55.72,55.75,55.68,55.73,185679.0,47.242,47.2674,47.2081,47.2505,185679.0
2016-05-16 13:30:00,55.73,55.74,55.66,55.71,154909.0,47.2505,47.259,47.1911,47.2335,154909.0
2016-05-16 14:00:00,55.72,55.86,55.72,55.84,274671.0,47.242,47.3607,47.242,47.3437,274671.0
2016-05-16 14:30:00,55.83,55.85,55.78,55.84,176697.0,47.3353,47.3522,47.2929,47.3437,176697.0
2016-05-16 15:00:00,55.84,55.9,55.8,55.81,473571.0,47.3437,47.3946,47.3098,47.3183,473571.0
2016-05-16 15:30:00,55.81,55.81,55.69,55.72,1832235.0,47.3183,47.3183,47.2166,47.242,1832235.0
2016-05-17 09:30:00,55.55,55.96,55.55,55.93,1497712.0,47.0979,47.4455,47.0979,47.4201,1497712.0
2016-05-17 10:00:00,55.93,55.94,55.73,55.87,1785477.0,47.4201,47.4285,47.2505,47.3692,1785477.0
2016-05-17 10:30:00,55.86,56.04,55.82,56.03,657808.0,47.3607,47.5133,47.3268,47.5048,657808.0
2016-05-17 11:00:00,56.03,56.04,55.86,55.87,443024.0,47.5048,47.5133,47.3607,47.3692,443024.0
2016-05-17 11:30:00,55.87,56.03,55.87,55.97,289712.0,47.3692,47.5048,47.3692,47.454,289712.0
2016-05-17 12:00:00,55.97,55.98,55.78,55.81,320044.0,47.454,47.4624,47.2929,47.3183,320044.0
2016-05-17 12:30:00,55.81,55.86,55.75,55.79,270364.0,47.3183,47.3607,47.2674,47.3014,270364.0
2016-05-17 13:00:00,55.79,55.82,55.74,55.8,373028.0,47.3014,47.3268,47.259,47.3098,373028.0
2016-05-17 13:30:00,55.8,55.84,55.57,55.57,466549.0,47.3098,47.3437,47.1148,47.1148,466549.0
2016-05-17 14:00:00,55.58,55.59,55.27,55.37,647276.0,47.1233,47.1318,46.8605,46.9453,647276.0
2016-05-17 14:30:00,55.37,55.44,55.3,55.42,670234.0,46.9453,47.0046,46.8859,46.9877,670234.0
2016-05-17 15:00:00,55.42,55.52,55.27,55.33,691758.0,46.9877,47.0724,46.8605,46.9113,691758.0
2016-05-17 15:30:00,55.33,55.47,55.31,55.45,2646288.0,46.9113,47.03,46.8944,47.0131,2646288.0
2016-05-18 09:30:00,55.31,55.41,55.16,55.41,965085.0,46.8944,46.9792,46.7672,46.9792,965085.0
2016-05-18 10:00:00,55.41,55.76,55.4,55.71,668032.0,46.9792,47.2759,46.9707,47.2335,668032.0
2016-05-18 10:30:00,55.71,55.72,55.44,55.46,410269.0,47.2335,47.242,47.0046,47.0216,410269.0
2016-05-18 11:00:00,55.47,55.6,55.43,55.59,968658.0,47.03,47.1403,46.9961,47.1318,968658.0
2016-05-18 11:30:00,55.59,55.64,55.42,55.44,561841.0,47.1318,47.1742,46.9877,47.0046,561841.0
2016-05-18 12:00:00,55.43,55.5,55.41,55.43,268013.0,46.9961,47.0555,46.9792,46.9961,268013.0
2016-05-18 12:30:00,55.44,55.56,55.43,55.56,235548.0,47.0046,47.1063,46.9961,47.1063,235548.0
2016-05-18 13:00:00,55.56,55.68,55.54,55.65,340409.0,47.1063,47.2081,47.0894,47.1827,340409.0
2016-05-18 13:30:00,55.65,55.73,55.63,55.63,544222.0,47.1827,47.2505,47.1657,47.1657,544222.0
2016-05-18 14:00:00,55.64,55.64,55.02,55.05,2509810.0,47.1742,47.1742,46.6485,46.6739,2509810.0
2016-05-18 14:30:00,55.05,55.31,54.96,55.25,1796354.0,46.6739,46.8944,46.5976,46.8435,1796354.0
2016-05-18 15:00:00,55.25,55.38,55.09,55.09,1732531.0,46.8435,46.9537,46.7079,46.7079,1732531.0
2016-05-18 15:30:00,55.1,55.31,55.06,55.29,1666316.0,46.7163,46.8944,46.6824,46.8774,1666316.0
2016-05-19 09:30:00,54.83,55.03,54.53,54.53,2443697.0,46.4874,46.657,46.2331,46.2331,2443697.0
2016-05-19 10:00:00,54.53,54.62,54.49,54.61,1874044.0,46.2331,46.3094,46.1992,46.3009,1874044.0
2016-05-19 10:30:00,54.61,54.73,54.48,54.49,1185177.0,46.3009,46.4026,46.1907,46.1992,1185177.0
2016-05-19 11:00:00,54.5,54.58,54.39,54.52,840989.0,46.2076,46.2755,46.1144,46.2246,840989.0
2016-05-19 11:30:00,54.51,54.53,54.41,54.52,533445.0,46.2161,46.2331,46.1313,46.2246,533445.0
2016-05-19 12:00:00,54.51,54.65,54.5,54.58,500768.0,46.2161,46.3348,46.2076,46.2755,500768.0
2016-05-19 12:30:00,54.57,54.6,54.43,54.44,538596.0,46.267,46.2924,46.1483,46.1568,538596.0
2016-05-19 13:00:00,54.44,54.55,54.42,54.53,587377.0,46.1568,46.25,46.1398,46.2331,587377.0
2016-05-19 13:30:00,54.53,54.67,54.52,54.59,828767.0,46.2331,46.3518,46.2246,46.2839,828767.0
2016-05-19 14:00:00,54.6,54.8,54.59,54.79,932886.0,46.2924,46.462,46.2839,46.4535,932886.0
2016-05-19 14:30:00,54.79,54.8,54.61,54.65,496182.0,46.4535,46.462,46.3009,46.3348,496182.0
2016-05-19 15:00:00,54.64,54.86,54.64,54.78,730849.0,46.3263,46.5129,46.3263,46.445,730849.0
2016-05-19 15:30:00,54.79,54.85,54.73,54.76,2416284.0,46.4535,46.5044,46.4026,46.4281,2416284.0
2016-05-20 09:30:00,54.97,55.25,54.96,55.22,1146177.0,46.6061,46.8435,46.5976,46.8181,1146177.0
2016-05-20 10:00:00,55.22,55.32,55.11,55.12,1237130.0,46.8181,46.9029,46.7248,46.7333,1237130.0
2016-05-20 10:30:00,55.12,55.19,55.06,55.1,624580.0,46.7333,46.7926,46.6824,46.7163,624580.0
2016-05-20 11:00:00,55.09,55.2,55.08,55.18,447000.0,46.7079,46.8011,46.6994,46.7842,447000.0
2016-05-20 11:30:00,55.18,55.26,55.17,55.21,419638.0,46.7842,46.852,46.7757,46.8096,419638.0
2016-05-20 12:00:00,55.21,55.22,55.14,55.19,300447.0,46.8096,46.8181,46.7503,46.7926,300447.0
2016-05-20 12:30:00,55.18,55.22,55.16,55.18,433022.0,46.7842,46.8181,46.7672,46.7842,433022.0
2016-05-20 13:00:00,55.18,55.21,55.12,55.13,210165.0,46.7842,46.8096,46.7333,46.7418,210165.0
2016-05-20 13:30:00,55.13,55.13,55.05,55.09,399474.0,46.7418,46.7418,46.6739,46.7079,399474.0
2016-05-20 14:00:00,55.09,55.19,55.06,55.18,341900.0,46.7079,46.7926,46.6824,46.7842,341900.0
2016-05-20 14:30:00,55.18,55.19,55.06,55.07,283569.0,46.7842,46.7926,46.6824,46.6909,283569.0
2016-05-20 15:00:00,55.08,55.08,54.96,54.98,646018.0,46.6994,46.6994,46.5976,46.6146,646018.0
2016-05-20 15:30:00,54.98,55.06,54.98,55.05,1602194.0,46.6146,46.6824,46.6146,46.6739,1602194.0
2016-05-23 09:30:00,54.96,55.03,54.74,54.85,1742074.0,46.5976,46.657,46.4111,46.5044,1742074.0
2016-05-23 10:00:00,54.85,55.06,54.84,54.95,1035515.0,46.5044,46.6824,46.4959,46.5892,1035515.0
2016-05-23 10:30:00,54.95,55.03,54.95,55.02,318780.0,46.5892,46.657,46.5892,46.6485,318780.0
2016-05-23 11:00:00,55.02,55.11,55.0,55.06,239938.0,46.6485,46.7248,46.6316,46.6824,239938.0
2016-05-23 11:30:00,55.07,55.08,54.89,54.92,476719.0,46.6909,46.6994,46.5383,46.5637,476719.0
2016-05-23 12:00:00,54.92,55.02,54.92,55.01,171022.0,46.5637,46.6485,46.5637,46.64,171022.0
2016-05-23 12:30:00,55.0,55.08,54.99,55.05,381799.0,46.6316,46.6994,46.6231,46.6739,381799.0
2016-05-23 13:00:00,55.06,55.12,55.05,55.09,240704.0,46.6824,46.7333,46.6739,46.7079,240704.0
2016-05-23 13:30:00,55.09,55.1,55.02,55.07,156950.0,46.7079,46.7163,46.6485,46.6909,156950.0
2016-05-23 14:00:00,55.08,55.15,55.07,55.14,261422.0,46.6994,46.7587,46.6909,46.7503,261422.0
2016-05-23 14:30:00,55.14,55.15,55.04,55.05,238902.0,46.7503,46.7587,46.6655,46.6739,238902.0
2016-05-23 15:00:00,55.05,55.08,54.97,55.0,394637.0,46.6739,46.6994,46.6061,46.6316,394637.0
2016-05-23 15:30:00,55.0,55.04,54.9,54.95,1158794.0,46.6316,46.6655,46.5468,46.5892,1158794.0
2016-05-24 09:30:00,55.16,55.44,55.14,55.38,1062239.0,46.7672,47.0046,46.7503,46.9537,1062239.0
2016-05-24 10:00:00,55.36,55.49,55.36,55.48,530328.0,46.9368,47.047,46.9368,47.0385,530328.0
2016-05-24 10:30:00,55.47,55.58,55.45,55.55,355123.0,47.03,47.1233,47.0131,47.0979,355123.0
2016-05-24 11:00:00,55.54,55.59,55.52,55.55,284447.0,47.0894,47.1318,47.0724,47.0979,284447.0
2016-05-24 11:30:00,55.55,55.58,55.5,55.56,135097.0,47.0979,47.1233,47.0555,47.1063,135097.0
2016-05-24 12:00:00,55.57,55.58,55.51,55.51,200091.0,47.1148,47.1233,47.064,47.064,200091.0
2016-05-24 12:30:00,55.51,55.59,55.5,55.59,131727.0,47.064,47.1318,47.0555,47.1318,131727.0
2016-05-24 13:00:00,55.59,55.61,55.54,55.57,147240.0,47.1318,47.1487,47.0894,47.1148,147240.0
2016-05-24 13:30:00,55.57,55.59,55.49,55.51,384483.0,47.1148,47.1318,47.047,47.064,384483.0
2016-05-24 14:00:00,55.51,55.52,55.46,55.48,800733.0,47.064,47.0724,47.0216,47.0385,800733.0
2016-05-24 14:30:00,55.48,55.53,55.43,55.49,249171.0,47.0385,47.0809,46.9961,47.047,249171.0
2016-05-24 15:00:00,55.5,55.66,55.49,55.61,874460.0,47.0555,47.1911,47.047,47.1487,874460.0
2016-05-24 15:30:00,55.61,55.62,55.5,55.51,1515648.0,47.1487,47.1572,47.0555,47.064,1515648.0
2016-05-25 09:30:00,55.6,55.97,55.6,55.93,1301058.0,47.1403,47.454,47.1403,47.4201,1301058.0
2016-05-25 10:00:00,55.93,56.03,55.92,55.98,931422.0,47.4201,47.5048,47.4116,47.4624,931422.0
2016-05-25 10:30:00,55.97,55.99,55.9,55.92,701437.0,47.454,47.4709,47.3946,47.4116,701437.0
2016-05-25 11:00:00,55.92,55.97,55.89,55.89,691595.0,47.4116,47.454,47.3861,47.3861,691595.0
2016-05-25 11:30:00,55.9,55.93,55.87,55.92,592848.0,47.3946,47.4201,47.3692,47.4116,592848.0
2016-05-25 12:00:00,55.93,55.95,55.9,55.93,174406.0,47.4201,47.437,47.3946,47.4201,174406.0
2016-05-25 12:30:00,55.93,55.96,55.9,55.91,223050.0,47.4201,47.4455,47.3946,47.4031,223050.0
2016-05-25 13:00:00,55.91,56.0,55.91,55.94,315940.0,47.4031,47.4794,47.4031,47.4285,315940.0
2016-05-25 13:30:00,55.94,55.97,55.93,55.96,183111.0,47.4285,47.454,47.4201,47.4455,183111.0
2016-05-25 14:00:00,55.97,55.97,55.89,55.95,409912.0,47.454,47.454,47.3861,47.437,409912.0
2016-05-25 14:30:00,55.94,55.97,55.83,55.85,718720.0,47.4285,47.454,47.3353,47.3522,718720.0
2016-05-25 15:00:00,55.84,56.01,55.83,56.01,437180.0,47.3437,47.4879,47.3353,47.4879,437180.0
2016-05-25 15:30:00,56.01,56.01,55.87,55.87,2247246.0,47.4879,47.4879,47.3692,47.3692,2247246.0
2016-05-26 09:30:00,55.91,56.11,55.86,55.88,1291980.0,47.4031,47.5727,47.3607,47.3777,1291980.0
2016-05-26 10:00:00,55.89,56.02,55.89,55.96,730070.0,47.3861,47.4964,47.3861,47.4455,730070.0
2016-05-26 10:30:00,55.96,56.01,55.77,55.8,517448.0,47.4455,47.4879,47.2844,47.3098,517448.0
2016-05-26 11:00:00,55.8,55.85,55.77,55.84,530014.0,47.3098,47.3522,47.2844,47.3437,530014.0
2016-05-26 11:30:00,55.84,55.87,55.8,55.85,209637.0,47.3437,47.3692,47.3098,47.3522,209637.0
2016-05-26 12:00:00,55.85,55.88,55.76,55.78,328234.0,47.3522,47.3777,47.2759,47.2929,328234.0
2016-05-26 12:30:00,55.78,55.82,55.76,55.77,227583.0,47.2929,47.3268,47.2759,47.2844,227583.0
2016-05-26 13:00:00,55.77,55.82,55.75,55.79,232258.0,47.2844,47.3268,47.2674,47.3014,232258.0
2016-05-26 13:30:00,55.79,55.83,55.78,55.83,221772.0,47.3014,47.3353,47.2929,47.3353,221772.0
2016-05-26 14:00:00,55.83,55.88,55.81,55.85,194869.0,47.3353,47.3777,47.3183,47.3522,194869.0
2016-05-26 14:30:00,55.85,55.86,55.81,55.82,257013.0,47.3522,47.3607,47.3183,47.3268,257013.0
2016-05-26 15:00:00,55.82,55.89,55.81,55.86,344183.0,47.3268,47.3861,47.3183,47.3607,344183.0
2016-05-26 15:30:00,55.86,55.87,55.78,55.8,790098.0,47.3607,47.3692,47.2929,47.3098,790098.0
2016-05-27 09:30:00,55.84,55.93,55.78,55.86,1139458.0,47.3437,47.4201,47.2929,47.3607,1139458.0
2016-05-27 10:00:00,55.85,55.94,55.79,55.87,620481.0,47.3522,47.4285,47.3014,47.3692,620481.0
2016-05-27 10:30:00,55.87,55.94,55.85,55.88,219175.0,47.3692,47.4285,47.3522,47.3777,219175.0
2016-05-27 11:00:00,55.87,55.91,55.81,55.86,268041.0,47.3692,47.4031,47.3183,47.3607,268041.0
2016-05-27 11:30:00,55.87,55.93,55.87,55.91,295510.0,47.3692,47.4201,47.3692,47.4031,295510.0
2016-05-27 12:00:00,55.91,55.92,55.89,55.92,206405.0,47.4031,47.4116,47.3861,47.4116,206405.0
2016-05-27 12:30:00,55.92,55.95,55.91,55.94,198340.0,47.4116,47.437,47.4031,47.4285,198340.0
2016-05-27 13:00:00,55.94,55.95,55.89,55.91,212006.0,47.4285,47.437,47.3861,47.4031,212006.0
2016-05-27 13:30:00,55.9,55.91,55.78,55.84,414943.0,47.3946,47.4031,47.2929,47.3437,414943.0
2016-05-27 14:00:00,55.84,55.91,55.81,55.88,501333.0,47.3437,47.4031,47.3183,47.3777,501333.0
2016-05-27 14:30:00,55.88,55.89,55.84,55.87,408555.0,47.3777,47.3861,47.3437,47.3692,408555.0
2016-05-27 15:00:00,55.87,55.91,55.86,55.9,266842.0,47.3692,47.4031,47.3607,47.3946,266842.0
2016-05-27 15:30:00,55.9,55.94,55.89,55.94,860701.0,47.3946,47.4285,47.3861,47.4285,860701.0
2016-05-31 09:30:00,56.0,56.09,55.94,56.01,1394452.0,47.4794,47.5557,47.4285,47.4879,1394452.0
2016-05-31 10:00:00,56.01,56.16,56.0,56.11,1257105.0,47.4879,47.6151,47.4794,47.5727,1257105.0
2016-05-31 10:30:00,56.11,56.13,55.97,56.01,416677.0,47.5727,47.5896,47.454,47.4879,416677.0
2016-05-31 11:00:00,56.01,56.01,55.88,55.89,486500.0,47.4879,47.4879,47.3777,47.3861,486500.0
2016-05-31 11:30:00,55.88,55.9,55.82,55.84,380713.0,47.3777,47.3946,47.3268,47.3437,380713.0
2016-05-31 12:00:00,55.84,55.87,55.8,55.86,341291.0,47.3437,47.3692,47.3098,47.3607,341291.0
2016-05-31 12:30:00,55.86,55.88,55.83,55.85,490517.0,47.3607,47.3777,47.3353,47.3522,490517.0
2016-05-31 13:00:00,55.85,55.91,55.83,55.91,565894.0,47.3522,47.4031,47.3353,47.4031,565894.0
2016-05-31 13:30:00,55.91,55.94,55.88,55.91,245187.0,47.4031,47.4285,47.3777,47.4031,245187.0
2016-05-31 14:00:00,55.91,55.91,55.73,55.79,483585.0,47.4031,47.4031,47.2505,47.3014,483585.0
2016-05-31 14:30:00,55.8,55.82,55.74,55.76,434940.0,47.3098,47.3268,47.259,47.2759,434940.0
2016-05-31 15:00:00,55.75,55.87,55.71,55.87,716689.0,47.2674,47.3692,47.2335,47.3692,716689.0
2016-05-31 15:30:00,55.87,56.0,55.86,55.92,2382059.0,47.3692,47.4794,47.3607,47.4116,2382059.0
2016-06-01 09:30:00,55.63,55.69,55.41,55.51,1519653.0,47.1657,47.2166,46.9792,47.064,1519653.0
2016-06-01 10:00:00,55.51,55.73,55.47,55.59,1699147.0,47.064,47.2505,47.03,47.1318,1699147.0
2016-06-01 10:30:00,55.59,55.71,55.59,55.7,698814.0,47.1318,47.2335,47.1318,47.225,698814.0
2016-06-01 11:00:00,55.71,55.82,55.7,55.79,635504.0,47.2335,47.3268,47.225,47.3014,635504.0
2016-06-01 11:30:00,55.79,55.8,55.71,55.79,690888.0,47.3014,47.3098,47.2335,47.3014,690888.0
2016-06-01 12:00:00,55.78,55.87,55.77,55.84,477118.0,47.2929,47.3692,47.2844,47.3437,477118.0
2016-06-01 12:30:00,55.84,55.86,55.79,55.85,280217.0,47.3437,47.3607,47.3014,47.3522,280217.0
2016-06-01 13:00:00,55.86,55.87,55.77,55.79,777661.0,47.3607,47.3692,47.2844,47.3014,777661.0
2016-06-01 13:30:00,55.78,55.8,55.7,55.78,873617.0,47.2929,47.3098,47.225,47.2929,873617.0
2016-06-01 14:00:00,55.78,55.92,55.74,55.86,620753.0,47.2929,47.4116,47.259,47.3607,620753.0
2016-06-01 14:30:00,55.86,55.92,55.8,55.91,570288.0,47.3607,47.4116,47.3098,47.4031,570288.0
2016-06-01 15:00:00,55.91,55.99,55.88,55.96,800272.0,47.4031,47.4709,47.3777,47.4455,800272.0
2016-06-01 15:30:00,55.96,56.0,55.92,55.95,1024852.0,47.4455,47.4794,47.4116,47.437,1024852.0
2016-06-02 09:30:00,55.85,55.92,55.72,55.78,838685.0,47.3522,47.4116,47.242,47.2929,838685.0
2016-06-02 10:00:00,55.78,55.88,55.74,55.78,366919.0,47.2929,47.3777,47.259,47.2929,366919.0
2016-06-02 10:30:00,55.77,55.86,55.77,55.85,326755.0,47.2844,47.3607,47.2844,47.3522,326755.0
2016-06-02 11:00:00,55.85,55.95,55.85,55.9,637757.0,47.3522,47.437,47.3522,47.3946,637757.0
2016-06-02 11:30:00,55.91,55.98,55.86,55.95,325779.0,47.4031,47.4624,47.3607,47.437,325779.0
2016-06-02 12:00:00,55.96,55.96,55.86,55.86,178419.0,47.4455,47.4455,47.3607,47.3607,178419.0
2016-06-02 12:30:00,55.87,55.94,55.84,55.93,158987.0,47.3692,47.4285,47.3437,47.4201,158987.0
2016-06-02 13:00:00,55.93,55.95,55.9,55.93,253155.0,47.4201,47.437,47.3946,47.4201,253155.0
2016-06-02 13:30:00,55.93,55.99,55.91,55.99,368468.0,47.4201,47.4709,47.4031,47.4709,368468.0
2016-06-02 14:00:00,55.99,56.04,55.97,56.0,286679.0,47.4709,47.5133,47.454,47.4794,286679.0
2016-06-02 14:30:00,56.0,56.02,55.96,55.98,323192.0,47.4794,47.4964,47.4455,47.4624,323192.0
2016-06-02 15:00:00,55.98,56.01,55.95,56.01,660977.0,47.4624,47.4879,47.437,47.4879,660977.0
2016-06-02 15:30:00,56.01,56.05,55.96,56.05,1049559.0,47.4879,47.5218,47.4455,47.5218,1049559.0
2016-06-03 09:30:00,55.93,55.97,55.63,55.67,1648062.0,47.4201,47.454,47.1657,47.1996,1648062.0
2016-06-03 10:00:00,55.67,55.68,55.55,55.61,1295332.0,47.1996,47.2081,47.0979,47.1487,1295332.0
2016-06-03 10:30:00,55.6,55.85,55.59,55.85,1027156.0,47.1403,47.3522,47.1318,47.3522,1027156.0
2016-06-03 11:00:00,55.85,55.87,55.79,55.84,560915.0,47.3522,47.3692,47.3014,47.3437,560915.0
2016-06-03 11:30:00,55.84,56.05,55.83,56.03,1490789.0,47.3437,47.5218,47.3353,47.5048,1490789.0
2016-06-03 12:00:00,56.03,56.04,55.92,55.95,383482.0,47.5048,47.5133,47.4116,47.437,383482.0
2016-06-03 12:30:00,55.95,55.99,55.88,55.88,298399.0,47.437,47.4709,47.3777,47.3777,298399.0
2016-06-03 13:00:00,55.88,55.95,55.86,55.87,404022.0,47.3777,47.437,47.3607,47.3692,404022.0
2016-06-03 13:30:00,55.87,55.98,55.85,55.96,464551.0,47.3692,47.4624,47.3522,47.4455,464551.0
2016-06-03 14:00:00,55.96,55.99,55.9,55.97,333923.0,47.4455,47.4709,47.3946,47.454,333923.0
2016-06-03 14:30:00,55.97,56.13,55.97,56.08,384762.0,47.454,47.5896,47.454,47.5472,384762.0
2016-06-03 15:00:00,56.07,56.1,56.02,56.08,734480.0,47.5388,47.5642,47.4964,47.5472,734480.0
2016-06-03 15:30:00,56.09,56.12,56.04,56.06,1798397.0,47.5557,47.5811,47.5133,47.5303,1798397.0
2016-06-06 09:30:00,56.12,56.36,56.08,56.31,989882.0,47.5811,47.7846,47.5472,47.7422,989882.0
2016-06-06 10:00:00,56.31,56.37,56.23,56.27,791289.0,47.7422,47.7931,47.6744,47.7083,791289.0
2016-06-06 10:30:00,56.27,56.41,56.27,56.4,319686.0,47.7083,47.827,47.7083,47.8185,319686.0
2016-06-06 11:00:00,56.4,56.41,56.36,56.36,204025.0,47.8185,47.827,47.7846,47.7846,204025.0
2016-06-06 11:30:00,56.37,56.41,56.32,56.33,663993.0,47.7931,47.827,47.7507,47.7592,663993.0
2016-06-06 12:00:00,56.34,56.34,56.29,56.31,215194.0,47.7677,47.7677,47.7253,47.7422,215194.0
2016-06-06 12:30:00,56.31,56.38,56.17,56.25,507286.0,47.7422,47.8016,47.6235,47.6914,507286.0
2016-06-06 13:00:00,56.25,56.38,56.23,56.34,424539.0,47.6914,47.8016,47.6744,47.7677,424539.0
2016-06-06 13:30:00,56.35,56.43,56.31,56.42,241948.0,47.7761,47.844,47.7422,47.8355,241948.0
2016-06-06 14:00:00,56.42,56.51,56.4,56.49,306519.0,47.8355,47.9118,47.8185,47.8948,306519.0
2016-06-06 14:30:00,56.49,56.53,56.45,56.53,450252.0,47.8948,47.9288,47.8609,47.9288,450252.0
2016-06-06 15:00:00,56.52,56.57,56.52,56.53,1148892.0,47.9203,47.9627,47.9203,47.9288,1148892.0
2016-06-06 15:30:00,56.53,56.56,56.48,56.5,1854394.0,47.9288,47.9542,47.8864,47.9033,1854394.0
2016-06-07 09:30:00,56.63,56.86,56.53,56.86,1231093.0,48.0135,48.2085,47.9288,48.2085,1231093.0
2016-06-07 10:00:00,56.86,56.89,56.79,56.88,529587.0,48.2085,48.234,48.1492,48.2255,529587.0
2016-06-07 10:30:00,56.89,56.93,56.84,56.89,626806.0,48.234,48.2679,48.1916,48.234,626806.0
2016-06-07 11:00:00,56.89,56.91,56.84,56.88,348542.0,48.234,48.2509,48.1916,48.2255,348542.0
2016-06-07 11:30:00,56.88,56.93,56.85,56.87,425673.0,48.2255,48.2679,48.2001,48.217,425673.0
2016-06-07 12:00:00,56.86,56.9,56.85,56.87,293460.0,48.2085,48.2425,48.2001,48.217,293460.0
2016-06-07 12:30:00,56.88,56.91,56.86,56.91,893142.0,48.2255,48.2509,48.2085,48.2509,893142.0
2016-06-07 13:00:00,56.9,56.96,56.9,56.95,223769.0,48.2425,48.2933,48.2425,48.2849,223769.0
2016-06-07 13:30:00,56.95,56.96,56.88,56.88,287209.0,48.2849,48.2933,48.2255,48.2255,287209.0
2016-06-07 14:00:00,56.88,56.92,56.88,56.91,396071.0,48.2255,48.2594,48.2255,48.2509,396071.0
2016-06-07 14:30:00,56.9,56.93,56.87,56.87,425965.0,48.2425,48.2679,48.217,48.217,425965.0
2016-06-07 15:00:00,56.87,56.89,56.8,56.82,567253.0,48.217,48.234,48.1577,48.1746,567253.0
2016-06-07 15:30:00,56.82,56.83,56.72,56.74,1612844.0,48.1746,48.1831,48.0899,48.1068,1612844.0
2016-06-08 09:30:00,56.97,57.22,56.86,57.21,1526960.0,48.3018,48.5138,48.2085,48.5053,1526960.0
2016-06-08 10:00:00,57.21,57.22,57.03,57.07,793700.0,48.5053,48.5138,48.3527,48.3866,793700.0
2016-06-08 10:30:00,57.07,57.17,57.04,57.1,716337.0,48.3866,48.4714,48.3612,48.412,716337.0
2016-06-08 11:00:00,57.11,57.11,56.94,56.98,666827.0,48.4205,48.4205,48.2764,48.3103,666827.0
2016-06-08 11:30:00,56.99,57.12,56.99,57.1,580475.0,48.3188,48.429,48.3188,48.412,580475.0
2016-06-08 12:00:00,57.09,57.16,57.08,57.12,490155.0,48.4036,48.4629,48.3951,48.429,490155.0
2016-06-08 12:30:00,57.13,57.14,57.05,57.1,300812.0,48.4375,48.4459,48.3696,48.412,300812.0
2016-06-08 13:00:00,57.1,57.12,57.05,57.05,309398.0,48.412,48.429,48.3696,48.3696,309398.0
2016-06-08 13:30:00,57.05,57.07,57.03,57.05,236676.0,48.3696,48.3866,48.3527,48.3696,236676.0
2016-06-08 14:00:00,57.05,57.08,57.02,57.08,303189.0,48.3696,48.3951,48.3442,48.3951,303189.0
2016-06-08 14:30:00,57.08,57.14,57.07,57.12,309019.0,48.3951,48.4459,48.3866,48.429,309019.0
2016-06-08 15:00:00,57.12,57.14,57.08,57.09,451422.0,48.429,48.4459,48.3951,48.4036,451422.0
2016-06-08 15:30:00,57.08,57.16,57.08,57.15,1385395.0,48.3951,48.4629,48.3951,48.4544,1385395.0
2016-06-09 09:30:00,56.84,57.04,56.79,57.01,1114196.0,48.1916,48.3612,48.1492,48.3357,1114196.0
2016-06-09 10:00:00,57.01,57.01,56.81,56.82,1189949.0,48.3357,48.3357,48.1662,48.1746,1189949.0
2016-06-09 10:30:00,56.82,56.9,56.78,56.88,924403.0,48.1746,48.2425,48.1407,48.2255,924403.0
2016-06-09 11:00:00,56.88,56.96,56.87,56.9,675073.0,48.2255,48.2933,48.217,48.2425,675073.0
2016-06-09 11:30:00,56.9,56.92,56.84,56.85,455832.0,48.2425,48.2594,48.1916,48.2001,455832.0
2016-06-09 12:00:00,56.85,56.91,56.84,56.91,310039.0,48.2001,48.2509,48.1916,48.2509,310039.0
2016-06-09 12:30:00,56.91,56.97,56.9,56.94,415207.0,48.2509,48.3018,48.2425,48.2764,415207.0
2016-06-09 13:00:00,56.95,57.02,56.92,57.01,417768.0,48.2849,48.3442,48.2594,48.3357,417768.0
2016-06-09 13:30:00,57.02,57.03,56.94,56.99,331017.0,48.3442,48.3527,48.2764,48.3188,331017.0
2016-06-09 14:00:00,56.98,57.05,56.95,57.01,408297.0,48.3103,48.3696,48.2849,48.3357,408297.0
2016-06-09 14:30:00,57.01,57.1,57.01,57.08,632646.0,48.3357,48.412,48.3357,48.3951,632646.0
2016-06-09 15:00:00,57.08,57.14,57.07,57.11,636463.0,48.3951,48.4459,48.3866,48.4205,636463.0
2016-06-09 15:30:00,57.11,57.17,57.09,57.13,2130880.0,48.4205,48.4714,48.4036,48.4375,2130880.0
2016-06-10 09:30:00,56.83,56.83,56.55,56.59,1279114.0,48.1831,48.1831,47.9457,47.9796,1279114.0
2016-06-10 10:00:00,56.59,56.76,56.53,56.72,1401978.0,47.9796,48.1238,47.9288,48.0899,1401978.0
2016-06-10 10:30:00,56.73,56.81,56.65,56.7,1837675.0,48.0983,48.1662,48.0305,48.0729,1837675.0
2016-06-10 11:00:00,56.69,56.78,56.67,56.7,949909.0,48.0644,48.1407,48.0475,48.0729,949909.0
2016-06-10 11:30:00,56.7,56.72,56.62,56.66,451481.0,48.0729,48.0899,48.0051,48.039,451481.0
2016-06-10 12:00:00,56.66,56.69,56.57,56.59,387696.0,48.039,48.0644,47.9627,47.9796,387696.0
2016-06-10 12:30:00,56.59,56.62,56.54,56.61,433127.0,47.9796,48.0051,47.9372,47.9966,433127.0
2016-06-10 13:00:00,56.61,56.63,56.56,56.6,457443.0,47.9966,48.0135,47.9542,47.9881,457443.0
2016-06-10 13:30:00,56.59,56.6,56.39,56.41,676507.0,47.9796,47.9881,47.8101,47.827,676507.0
2016-06-10 14:00:00,56.4,56.41,56.32,56.39,929344.0,47.8185,47.827,47.7507,47.8101,929344.0
2016-06-10 14:30:00,56.39,56.44,56.36,56.43,487146.0,47.8101,47.8525,47.7846,47.844,487146.0
2016-06-10 15:00:00,56.43,56.5,56.39,56.5,757100.0,47.844,47.9033,47.8101,47.9033,757100.0
2016-06-10 15:30:00,56.5,56.6,56.47,56.54,2277643.0,47.9033,47.9881,47.8779,47.9372,2277643.0
2016-06-13 09:30:00,56.45,56.45,56.2,56.35,2070589.0,47.8609,47.8609,47.649,47.7761,2070589.0
2016-06-13 10:00:00,56.36,56.42,56.25,56.38,1681746.0,47.7846,47.8355,47.6914,47.8016,1681746.0
2016-06-13 10:30:00,56.39,56.52,56.35,56.38,1533074.0,47.8101,47.9203,47.7761,47.8016,1533074.0
2016-06-13 11:00:00,56.39,56.39,56.29,56.36,695814.0,47.8101,47.8101,47.7253,47.7846,695814.0
2016-06-13 11:30:00,56.35,56.37,56.19,56.2,588355.0,47.7761,47.7931,47.6405,47.649,588355.0
2016-06-13 12:00:00,56.2,56.39,56.19,56.33,716367.0,47.649,47.8101,47.6405,47.7592,716367.0
2016-06-13 12:30:00,56.32,56.38,56.28,56.36,485549.0,47.7507,47.8016,47.7168,47.7846,485549.0
2016-06-13 13:00:00,56.36,56.38,56.26,56.32,576120.0,47.7846,47.8016,47.6998,47.7507,576120.0
2016-06-13 13:30:00,56.33,56.34,56.16,56.18,1077388.0,47.7592,47.7677,47.6151,47.632,1077388.0
2016-06-13 14:00:00,56.19,56.23,56.09,56.11,604921.0,47.6405,47.6744,47.5557,47.5727,604921.0
2016-06-13 14:30:00,56.11,56.22,56.09,56.11,521132.0,47.5727,47.6659,47.5557,47.5727,521132.0
2016-06-13 15:00:00,56.1,56.12,55.98,56.01,1154104.0,47.5642,47.5811,47.4624,47.4879,1154104.0
2016-06-13 15:30:00,56.01,56.06,55.87,55.87,3758307.0,47.4879,47.5303,47.3692,47.3692,3758307.0
2016-06-14 09:30:00,55.79,56.04,55.65,55.98,1879714.0,47.3014,47.5133,47.1827,47.4624,1879714.0
2016-06-14 10:00:00,55.98,56.03,55.72,55.79,1713915.0,47.4624,47.5048,47.242,47.3014,1713915.0
2016-06-14 10:30:00,55.78,55.86,55.59,55.6,1679185.0,47.2929,47.3607,47.1318,47.1403,1679185.0
2016-06-14 11:00:00,55.61,55.7,55.54,55.57,917567.0,47.1487,47.225,47.0894,47.1148,917567.0
2016-06-14 11:30:00,55.57,55.7,55.56,55.6,509440.0,47.1148,47.225,47.1063,47.1403,509440.0
2016-06-14 12:00:00,55.6,55.86,55.58,55.84,395261.0,47.1403,47.3607,47.1233,47.3437,395261.0
2016-06-14 12:30:00,55.85,55.85,55.74,55.78,442120.0,47.3522,47.3522,47.259,47.2929,442120.0
2016-06-14 13:00:00,55.79,55.83,55.7,55.73,353484.0,47.3014,47.3353,47.225,47.2505,353484.0
2016-06-14 13:30:00,55.73,55.82,55.67,55.69,337644.0,47.2505,47.3268,47.1996,47.2166,337644.0
2016-06-14 14:00:00,55.69,55.85,55.67,55.85,546032.0,47.2166,47.3522,47.1996,47.3522,546032.0
2016-06-14 14:30:00,55.85,55.85,55.62,55.64,613630.0,47.3522,47.3522,47.1572,47.1742,613630.0
2016-06-14 15:00:00,55.64,55.88,55.58,55.88,1176896.0,47.1742,47.3777,47.1233,47.3777,1176896.0
2016-06-14 15:30:00,55.87,55.93,55.8,55.88,1872726.0,47.3692,47.4201,47.3098,47.3777,1872726.0
2016-06-15 09:30:00,56.08,56.17,55.99,56.07,810328.0,47.5472,47.6235,47.4709,47.5388,810328.0
2016-06-15 10:00:00,56.08,56.21,56.08,56.15,494477.0,47.5472,47.6574,47.5472,47.6066,494477.0
2016-06-15 10:30:00,56.15,56.24,56.15,56.19,644563.0,47.6066,47.6829,47.6066,47.6405,644563.0
2016-06-15 11:00:00,56.18,56.26,56.14,56.16,602450.0,47.632,47.6998,47.5981,47.6151,602450.0
2016-06-15 11:30:00,56.15,56.16,56.06,56.14,375214.0,47.6066,47.6151,47.5303,47.5981,375214.0
2016-06-15 12:00:00,56.14,56.17,56.08,56.12,397811.0,47.5981,47.6235,47.5472,47.5811,397811.0
2016-06-15 12:30:00,56.12,56.14,56.06,56.07,388655.0,47.5811,47.5981,47.5303,47.5388,388655.0
2016-06-15 13:00:00,56.07,56.13,56.06,56.13,599535.0,47.5388,47.5896,47.5303,47.5896,599535.0
2016-06-15 13:30:00,56.13,56.21,56.12,56.17,378069.0,47.5896,47.6574,47.5811,47.6235,378069.0
2016-06-15 14:00:00,56.18,56.33,56.09,56.1,1412509.0,47.632,47.7592,47.5557,47.5642,1412509.0
2016-06-15 14:30:00,56.09,56.19,56.04,56.15,855365.0,47.5557,47.6405,47.5133,47.6066,855365.0
2016-06-15 15:00:00,56.15,56.22,56.13,56.21,756536.0,47.6066,47.6659,47.5896,47.6574,756536.0
2016-06-15 15:30:00,56.21,56.22,55.84,55.91,2212191.0,47.6574,47.6659,47.3437,47.4031,2212191.0
2016-06-16 09:30:00,55.63,55.63,55.27,55.28,1054584.0,47.1657,47.1657,46.8605,46.869,1054584.0
2016-06-16 10:00:00,55.28,55.39,55.21,55.37,1553561.0,46.869,46.9622,46.8096,46.9453,1553561.0
2016-06-16 10:30:00,55.36,55.37,55.21,55.35,544397.0,46.9368,46.9453,46.8096,46.9283,544397.0
2016-06-16 11:00:00,55.35,55.55,55.33,55.53,592706.0,46.9283,47.0979,46.9113,47.0809,592706.0
2016-06-16 11:30:00,55.54,55.56,55.34,55.35,706427.0,47.0894,47.1063,46.9198,46.9283,706427.0
2016-06-16 12:00:00,55.35,55.66,55.32,55.62,729623.0,46.9283,47.1911,46.9029,47.1572,729623.0
2016-06-16 12:30:00,55.61,55.8,55.55,55.67,661641.0,47.1487,47.3098,47.0979,47.1996,661641.0
2016-06-16 13:00:00,55.68,55.79,55.66,55.69,667957.0,47.2081,47.3014,47.1911,47.2166,667957.0
2016-06-16 13:30:00,55.68,55.72,55.55,55.57,555512.0,47.2081,47.242,47.0979,47.1148,555512.0
2016-06-16 14:00:00,55.57,55.86,55.56,55.78,964451.0,47.1148,47.3607,47.1063,47.2929,964451.0
2016-06-16 14:30:00,55.79,55.93,55.76,55.86,1151876.0,47.3014,47.4201,47.2759,47.3607,1151876.0
2016-06-16 15:00:00,55.86,56.03,55.85,56.02,1057233.0,47.3607,47.5048,47.3522,47.4964,1057233.0
2016-06-16 15:30:00,56.02,56.13,55.96,56.0,3186028.0,47.4964,47.5896,47.4455,47.4794,3186028.0
2016-06-17 09:30:00,55.57,55.86,55.56,55.79,1587178.0,47.3745,47.6217,47.366,47.5621,1587178.0
2016-06-17 10:00:00,55.78,55.92,55.69,55.73,1614746.0,47.5535,47.6729,47.4768,47.5109,1614746.0
2016-06-17 10:30:00,55.73,55.74,55.59,55.65,542418.0,47.5109,47.5194,47.3916,47.4427,542418.0
2016-06-17 11:00:00,55.65,55.67,55.47,55.48,607270.0,47.4427,47.4598,47.2893,47.2978,607270.0
2016-06-17 11:30:00,55.48,55.62,55.46,55.56,596418.0,47.2978,47.4171,47.2807,47.366,596418.0
2016-06-17 12:00:00,55.56,55.72,55.56,55.7,438908.0,47.366,47.5024,47.366,47.4853,438908.0
2016-06-17 12:30:00,55.71,55.72,55.61,55.65,365255.0,47.4939,47.5024,47.4086,47.4427,365255.0
2016-06-17 13:00:00,55.65,55.73,55.58,55.67,343548.0,47.4427,47.5109,47.383,47.4598,343548.0
2016-06-17 13:30:00,55.67,55.79,55.65,55.75,372175.0,47.4598,47.5621,47.4427,47.528,372175.0
2016-06-17 14:00:00,55.74,55.8,55.68,55.78,635853.0,47.5194,47.5706,47.4683,47.5535,635853.0
2016-06-17 14:30:00,55.78,55.85,55.77,55.81,739882.0,47.5535,47.6132,47.545,47.5791,739882.0
2016-06-17 15:00:00,55.81,55.83,55.71,55.75,1288166.0,47.5791,47.5962,47.4939,47.528,1288166.0
2016-06-17 15:30:00,55.75,55.79,55.71,55.73,2983265.0,47.528,47.5621,47.4939,47.5109,2983265.0
2016-06-20 09:30:00,56.15,56.64,56.15,56.6,2740677.0,47.869,48.2867,47.869,48.2526,2740677.0
2016-06-20 10:00:00,56.61,56.76,56.58,56.69,1035020.0,48.2611,48.389,48.2356,48.3293,1035020.0
2016-06-20 10:30:00,56.68,56.69,56.57,56.59,364309.0,48.3208,48.3293,48.227,48.2441,364309.0
2016-06-20 11:00:00,56.59,56.64,56.53,56.55,339046.0,48.2441,48.2867,48.1929,48.21,339046.0
2016-06-20 11:30:00,56.55,56.56,56.43,56.49,254882.0,48.21,48.2185,48.1077,48.1588,254882.0
2016-06-20 12:00:00,56.49,56.52,56.44,56.48,420799.0,48.1588,48.1844,48.1162,48.1503,420799.0
2016-06-20 12:30:00,56.48,56.52,56.44,56.49,463457.0,48.1503,48.1844,48.1162,48.1588,463457.0
2016-06-20 13:00:00,56.49,56.52,56.4,56.42,449518.0,48.1588,48.1844,48.0821,48.0992,449518.0
2016-06-20 13:30:00,56.42,56.5,56.41,56.48,469969.0,48.0992,48.1674,48.0906,48.1503,469969.0
2016-06-20 14:00:00,56.48,56.49,56.35,56.38,550493.0,48.1503,48.1588,48.0395,48.0651,550493.0
2016-06-20 14:30:00,56.37,56.46,56.35,56.46,538948.0,48.0565,48.1333,48.0395,48.1333,538948.0
2016-06-20 15:00:00,56.46,56.47,56.32,56.33,642220.0,48.1333,48.1418,48.0139,48.0224,642220.0
2016-06-20 15:30:00,56.33,56.39,56.23,56.25,2145218.0,48.0224,48.0736,47.9372,47.9542,2145218.0
2016-06-21 09:30:00,56.28,56.33,56.14,56.23,1905337.0,47.9798,48.0224,47.8605,47.9372,1905337.0
2016-06-21 10:00:00,56.22,56.29,56.14,56.18,489399.0,47.9287,47.9883,47.8605,47.8946,489399.0
2016-06-21 10:30:00,56.18,56.21,56.1,56.14,788377.0,47.8946,47.9201,47.8264,47.8605,788377.0
2016-06-21 11:00:00,56.14,56.34,56.13,56.28,650733.0,47.8605,48.031,47.8519,47.9798,650733.0
2016-06-21 11:30:00,56.28,56.28,56.16,56.23,365216.0,47.9798,47.9798,47.8775,47.9372,365216.0
2016-06-21 12:00:00,56.23,56.24,56.18,56.23,239213.0,47.9372,47.9457,47.8946,47.9372,239213.0
2016-06-21 12:30:00,56.23,56.24,56.19,56.2,493250.0,47.9372,47.9457,47.9031,47.9116,493250.0
2016-06-21 13:00:00,56.2,56.25,56.18,56.2,649900.0,47.9116,47.9542,47.8946,47.9116,649900.0
2016-06-21 13:30:00,56.19,56.24,56.15,56.23,308449.0,47.9031,47.9457,47.869,47.9372,308449.0
2016-06-21 14:00:00,56.23,56.31,56.2,56.3,213095.0,47.9372,48.0054,47.9116,47.9969,213095.0
2016-06-21 14:30:00,56.3,56.39,56.27,56.27,338610.0,47.9969,48.0736,47.9713,47.9713,338610.0
2016-06-21 15:00:00,56.28,56.33,56.22,56.32,632311.0,47.9798,48.0224,47.9287,48.0139,632311.0
2016-06-21 15:30:00,56.31,56.32,56.18,56.19,952673.0,48.0054,48.0139,47.8946,47.9031,952673.0
2016-06-22 09:30:00,56.18,56.31,56.18,56.2,580609.0,47.8946,48.0054,47.8946,47.9116,580609.0
2016-06-22 10:00:00,56.21,56.35,56.18,56.35,325010.0,47.9201,48.0395,47.8946,48.0395,325010.0
2016-06-22 10:30:00,56.34,56.41,56.29,56.35,464543.0,48.031,48.0906,47.9883,48.0395,464543.0
2016-06-22 11:00:00,56.35,56.37,56.29,56.36,353688.0,48.0395,48.0565,47.9883,48.048,353688.0
2016-06-22 11:30:00,56.36,56.36,56.19,56.26,909351.0,48.048,48.048,47.9031,47.9628,909351.0
2016-06-22 12:00:00,56.26,56.28,56.1,56.15,450219.0,47.9628,47.9798,47.8264,47.869,450219.0
2016-06-22 12:30:00,56.15,56.18,56.09,56.16,712471.0,47.869,47.8946,47.8178,47.8775,712471.0
2016-06-22 13:00:00,56.16,56.17,56.0,56.09,623543.0,47.8775,47.886,47.7411,47.8178,623543.0
2016-06-22 13:30:00,56.09,56.15,56.07,56.08,1021565.0,47.8178,47.869,47.8008,47.8093,1021565.0
2016-06-22 14:00:00,56.08,56.16,56.07,56.15,276713.0,47.8093,47.8775,47.8008,47.869,276713.0
2016-06-22 14:30:00,56.15,56.17,56.07,56.12,372285.0,47.869,47.886,47.8008,47.8434,372285.0
2016-06-22 15:00:00,56.12,56.19,56.04,56.05,946198.0,47.8434,47.9031,47.7752,47.7837,946198.0
2016-06-22 15:30:00,56.05,56.12,56.0,56.03,2080361.0,47.7837,47.8434,47.7411,47.7667,2080361.0
2016-06-23 09:30:00,56.44,56.73,56.44,56.53,1249913.0,48.1162,48.3634,48.1162,48.1929,1249913.0
2016-06-23 10:00:00,56.53,56.58,56.45,56.49,995855.0,48.1929,48.2356,48.1247,48.1588,995855.0
2016-06-23 10:30:00,56.49,56.52,56.39,56.48,494833.0,48.1588,48.1844,48.0736,48.1503,494833.0
2016-06-23 11:00:00,56.47,56.62,56.47,56.6,547317.0,48.1418,48.2697,48.1418,48.2526,547317.0
2016-06-23 11:30:00,56.61,56.63,56.56,56.6,347495.0,48.2611,48.2782,48.2185,48.2526,347495.0
2016-06-23 12:00:00,56.6,56.62,56.55,56.57,169056.0,48.2526,48.2697,48.21,48.227,169056.0
2016-06-23 12:30:00,56.58,56.58,56.39,56.48,427503.0,48.2356,48.2356,48.0736,48.1503,427503.0
2016-06-23 13:00:00,56.48,56.5,56.44,56.47,456471.0,48.1503,48.1674,48.1162,48.1418,456471.0
2016-06-23 13:30:00,56.47,56.48,56.38,56.44,327442.0,48.1418,48.1503,48.0651,48.1162,327442.0
2016-06-23 14:00:00,56.44,56.49,56.4,56.48,322121.0,48.1162,48.1588,48.0821,48.1503,322121.0
2016-06-23 14:30:00,56.47,56.54,56.44,56.52,291648.0,48.1418,48.2015,48.1162,48.1844,291648.0
2016-06-23 15:00:00,56.52,56.56,56.5,56.53,420180.0,48.1844,48.2185,48.1674,48.1929,420180.0
2016-06-23 15:30:00,56.52,56.68,56.51,56.67,1537930.0,48.1844,48.3208,48.1759,48.3123,1537930.0
2016-06-24 09:30:00,54.72,55.24,54.65,55.16,7419487.0,46.6499,47.0932,46.5902,47.025,7419487.0
2016-06-24 10:00:00,55.15,55.48,55.11,55.26,4035159.0,47.0165,47.2978,46.9824,47.1102,4035159.0
2016-06-24 10:30:00,55.27,55.33,55.09,55.1,2303508.0,47.1188,47.1699,46.9653,46.9738,2303508.0
2016-06-24 11:00:00,55.1,55.12,54.85,54.99,1938298.0,46.9738,46.9909,46.7607,46.8801,1938298.0
2016-06-24 11:30:00,54.98,55.08,54.91,54.96,1054038.0,46.8715,46.9568,46.8119,46.8545,1054038.0
2016-06-24 12:00:00,54.96,55.01,54.76,54.87,1290396.0,46.8545,46.8971,46.684,46.7778,1290396.0
2016-06-24 12:30:00,54.87,54.9,54.64,54.7,1118072.0,46.7778,46.8033,46.5817,46.6328,1118072.0
2016-06-24 13:00:00,54.7,54.8,54.66,54.75,1029034.0,46.6328,46.7181,46.5987,46.6755,1029034.0
2016-06-24 13:30:00,54.75,54.86,54.67,54.74,1057827.0,46.6755,46.7692,46.6073,46.6669,1057827.0
2016-06-24 14:00:00,54.75,54.81,54.55,54.58,1540076.0,46.6755,46.7266,46.5049,46.5305,1540076.0
2016-06-24 14:30:00,54.57,54.66,54.44,54.55,1529534.0,46.522,46.5987,46.4112,46.5049,1529534.0
2016-06-24 15:00:00,54.55,54.6,54.23,54.31,2865757.0,46.5049,46.5476,46.2321,46.3003,2865757.0
2016-06-24 15:30:00,54.3,54.65,54.27,54.38,6258061.0,46.2918,46.5902,46.2662,46.36,6258061.0
2016-06-27 09:30:00,54.0,54.12,53.31,53.33,3977007.0,46.0361,46.1384,45.4478,45.4649,3977007.0
2016-06-27 10:00:00,53.33,53.44,53.02,53.06,2243762.0,45.4649,45.5587,45.2006,45.2347,2243762.0
2016-06-27 10:30:00,53.06,53.19,52.78,52.81,2071181.0,45.2347,45.3455,44.996,45.0216,2071181.0
2016-06-27 11:00:00,52.82,53.14,52.78,53.13,7301046.0,45.0301,45.3029,44.996,45.2944,7301046.0
2016-06-27 11:30:00,53.13,53.41,53.12,53.33,6010529.0,45.2944,45.5331,45.2858,45.4649,6010529.0
2016-06-27 12:00:00,53.33,53.39,53.25,53.35,866501.0,45.4649,45.516,45.3967,45.4819,866501.0
2016-06-27 12:30:00,53.35,53.37,53.13,53.25,1206618.0,45.4819,45.499,45.2944,45.3967,1206618.0
2016-06-27 13:00:00,53.25,53.34,53.23,53.31,1909693.0,45.3967,45.4734,45.3796,45.4478,1909693.0
2016-06-27 13:30:00,53.3,53.33,53.06,53.11,1200090.0,45.4393,45.4649,45.2347,45.2773,1200090.0
2016-06-27 14:00:00,53.11,53.14,52.96,53.1,1072236.0,45.2773,45.3029,45.1494,45.2688,1072236.0
2016-06-27 14:30:00,53.1,53.17,52.92,52.98,1245388.0,45.2688,45.3285,45.1153,45.1665,1245388.0
2016-06-27 15:00:00,52.98,53.1,52.89,53.01,1883291.0,45.1665,45.2688,45.0898,45.1921,1883291.0
2016-06-27 15:30:00,53.01,53.23,52.97,53.11,5075186.0,45.1921,45.3796,45.158,45.2773,5075186.0
2016-06-28 09:30:00,53.77,53.92,53.55,53.74,4194944.0,45.84,45.9679,45.6524,45.8144,4194944.0
2016-06-28 10:00:00,53.75,53.83,53.6,53.61,1110134.0,45.8229,45.8911,45.6951,45.7036,1110134.0
2016-06-28 10:30:00,53.61,53.67,53.47,53.48,1838386.0,45.7036,45.7547,45.5842,45.5928,1838386.0
2016-06-28 11:00:00,53.48,53.54,53.38,53.4,994647.0,45.5928,45.6439,45.5075,45.5246,994647.0
2016-06-28 11:30:00,53.41,53.59,53.39,53.56,792641.0,45.5331,45.6865,45.516,45.661,792641.0
2016-06-28 12:00:00,53.56,53.61,53.53,53.57,583779.0,45.661,45.7036,45.6354,45.6695,583779.0
2016-06-28 12:30:00,53.58,53.7,53.57,53.62,676280.0,45.678,45.7803,45.6695,45.7121,676280.0
2016-06-28 13:00:00,53.62,53.66,53.51,53.52,1088200.0,45.7121,45.7462,45.6183,45.6269,1088200.0
2016-06-28 13:30:00,53.53,53.6,53.48,53.58,426710.0,45.6354,45.6951,45.5928,45.678,426710.0
2016-06-28 14:00:00,53.57,53.63,53.51,53.59,581376.0,45.6695,45.7206,45.6183,45.6865,581376.0
2016-06-28 14:30:00,53.59,53.95,53.58,53.88,947863.0,45.6865,45.9934,45.678,45.9338,947863.0
2016-06-28 15:00:00,53.88,53.96,53.75,53.81,1084856.0,45.9338,46.002,45.8229,45.8741,1084856.0
2016-06-28 15:30:00,53.8,54.0,53.78,53.99,2917095.0,45.8656,46.0361,45.8485,46.0275,2917095.0
2016-06-29 09:30:00,54.57,54.7,54.42,54.45,2068154.0,46.522,46.6328,46.3941,46.4197,2068154.0
2016-06-29 10:00:00,54.44,54.68,54.42,54.64,1020029.0,46.4112,46.6158,46.3941,46.5817,1020029.0
2016-06-29 10:30:00,54.63,54.74,54.62,54.69,1644774.0,46.5731,46.6669,46.5646,46.6243,1644774.0
2016-06-29 11:00:00,54.7,54.79,54.68,54.77,1163414.0,46.6328,46.7096,46.6158,46.6925,1163414.0
2016-06-29 11:30:00,54.77,54.89,54.75,54.86,501821.0,46.6925,46.7948,46.6755,46.7692,501821.0
2016-06-29 12:00:00,54.86,54.94,54.83,54.94,649231.0,46.7692,46.8374,46.7437,46.8374,649231.0
2016-06-29 12:30:00,54.93,54.93,54.83,54.88,355843.0,46.8289,46.8289,46.7437,46.7863,355843.0
2016-06-29 13:00:00,54.87,54.91,54.81,54.84,281850.0,46.7778,46.8119,46.7266,46.7522,281850.0
2016-06-29 13:30:00,54.84,54.87,54.78,54.85,690311.0,46.7522,46.7778,46.701,46.7607,690311.0
2016-06-29 14:00:00,54.85,54.94,54.83,54.91,710830.0,46.7607,46.8374,46.7437,46.8119,710830.0
2016-06-29 14:30:00,54.92,54.97,54.85,54.94,631806.0,46.8204,46.863,46.7607,46.8374,631806.0
2016-06-29 15:00:00,54.95,55.04,54.94,55.02,1201965.0,46.846,46.9227,46.8374,46.9056,1201965.0
2016-06-29 15:30:00,55.01,55.02,54.89,54.94,2173068.0,46.8971,46.9056,46.7948,46.8374,2173068.0
2016-06-30 09:30:00,54.87,55.25,54.86,55.08,1749971.0,46.7778,47.1017,46.7692,46.9568,1749971.0
2016-06-30 10:00:00,55.07,55.2,55.02,55.16,599413.0,46.9483,47.0591,46.9056,47.025,599413.0
2016-06-30 10:30:00,55.17,55.4,55.14,55.4,701231.0,47.0335,47.2296,47.0079,47.2296,701231.0
2016-06-30 11:00:00,55.4,55.54,55.35,55.52,689683.0,47.2296,47.3489,47.187,47.3319,689683.0
2016-06-30 11:30:00,55.53,55.6,55.47,55.55,641865.0,47.3404,47.4001,47.2893,47.3575,641865.0
2016-06-30 12:00:00,55.56,55.74,55.55,55.73,1430898.0,47.366,47.5194,47.3575,47.5109,1430898.0
2016-06-30 12:30:00,55.73,55.79,55.67,55.78,583677.0,47.5109,47.5621,47.4598,47.5535,583677.0
2016-06-30 13:00:00,55.78,55.8,55.72,55.75,464938.0,47.5535,47.5706,47.5024,47.528,464938.0
2016-06-30 13:30:00,55.75,55.81,55.72,55.81,658135.0,47.528,47.5791,47.5024,47.5791,658135.0
2016-06-30 14:00:00,55.8,55.93,55.79,55.85,625198.0,47.5706,47.6814,47.5621,47.6132,625198.0
2016-06-30 14:30:00,55.85,55.96,55.8,55.94,1130678.0,47.6132,47.707,47.5706,47.69,1130678.0
2016-06-30 15:00:00,55.94,55.96,55.82,55.96,930883.0,47.69,47.707,47.5876,47.707,930883.0
2016-06-30 15:30:00,55.96,56.03,55.85,56.02,3833707.0,47.707,47.7667,47.6132,47.7582,3833707.0
2016-07-01 09:30:00,56.03,56.35,55.99,56.29,3210434.0,47.7667,48.0395,47.7326,47.9883,3210434.0
2016-07-01 10:00:00,56.28,56.41,56.27,56.38,1516677.0,47.9798,48.0906,47.9713,48.0651,1516677.0
2016-07-01 10:30:00,56.38,56.46,56.36,56.43,1152850.0,48.0651,48.1333,48.048,48.1077,1152850.0
2016-07-01 11:00:00,56.42,56.45,56.22,56.23,868800.0,48.0992,48.1247,47.9287,47.9372,868800.0
2016-07-01 11:30:00,56.24,56.29,56.21,56.29,619995.0,47.9457,47.9883,47.9201,47.9883,619995.0
2016-07-01 12:00:00,56.29,56.32,56.09,56.1,1230802.0,47.9883,48.0139,47.8178,47.8264,1230802.0
2016-07-01 12:30:00,56.1,56.22,56.09,56.2,1651510.0,47.8264,47.9287,47.8178,47.9116,1651510.0
2016-07-01 13:00:00,56.2,56.25,56.11,56.12,1575586.0,47.9116,47.9542,47.8349,47.8434,1575586.0
2016-07-01 13:30:00,56.12,56.19,56.09,56.18,438201.0,47.8434,47.9031,47.8178,47.8946,438201.0
2016-07-01 14:00:00,56.18,56.19,56.12,56.16,403806.0,47.8946,47.9031,47.8434,47.8775,403806.0
2016-07-01 14:30:00,56.15,56.17,56.09,56.15,416926.0,47.869,47.886,47.8178,47.869,416926.0
2016-07-01 15:00:00,56.15,56.28,56.14,56.27,1854986.0,47.869,47.9798,47.8605,47.9713,1854986.0
2016-07-01 15:30:00,56.27,56.3,56.17,56.24,3519630.0,47.9713,47.9969,47.886,47.9457,3519630.0
2016-07-05 09:30:00,55.88,56.28,55.6,55.69,2310293.0,47.6388,47.9798,47.4001,47.4768,2310293.0
2016-07-05 10:00:00,55.68,55.68,55.55,55.68,515145.0,47.4683,47.4683,47.3575,47.4683,515145.0
2016-07-05 10:30:00,55.67,55.8,55.62,55.63,956770.0,47.4598,47.5706,47.4171,47.4257,956770.0
2016-07-05 11:00:00,55.62,55.75,55.52,55.68,781479.0,47.4171,47.528,47.3319,47.4683,781479.0
2016-07-05 11:30:00,55.68,55.7,55.6,55.64,540475.0,47.4683,47.4853,47.4001,47.4342,540475.0
2016-07-05 12:00:00,55.64,55.68,55.57,55.67,980295.0,47.4342,47.4683,47.3745,47.4598,980295.0
2016-07-05 12:30:00,55.67,55.67,55.57,55.61,438493.0,47.4598,47.4598,47.3745,47.4086,438493.0
2016-07-05 13:00:00,55.61,55.63,55.52,55.53,462886.0,47.4086,47.4257,47.3319,47.3404,462886.0
2016-07-05 13:30:00,55.52,55.53,55.42,55.48,481376.0,47.3319,47.3404,47.2466,47.2978,481376.0
2016-07-05 14:00:00,55.47,55.63,55.46,55.53,692913.0,47.2893,47.4257,47.2807,47.3404,692913.0
2016-07-05 14:30:00,55.52,55.55,55.44,55.53,584643.0,47.3319,47.3575,47.2637,47.3404,584643.0
2016-07-05 15:00:00,55.52,55.63,55.5,55.6,826383.0,47.3319,47.4257,47.3148,47.4001,826383.0
2016-07-05 15:30:00,55.6,55.8,55.59,55.69,1951815.0,47.4001,47.5706,47.3916,47.4768,1951815.0
2016-07-06 09:30:00,55.52,55.58,55.29,55.38,1260561.0,47.3319,47.383,47.1358,47.2125,1260561.0
2016-07-06 10:00:00,55.38,55.55,55.13,55.15,1546684.0,47.2125,47.3575,46.9994,47.0165,1546684.0
2016-07-06 10:30:00,55.14,55.38,55.09,55.38,2132680.0,47.0079,47.2125,46.9653,47.2125,2132680.0
2016-07-06 11:00:00,55.39,55.58,55.39,55.44,657692.0,47.2211,47.383,47.2211,47.2637,657692.0
2016-07-06 11:30:00,55.44,55.6,55.44,55.59,503594.0,47.2637,47.4001,47.2637,47.3916,503594.0
2016-07-06 12:00:00,55.59,55.72,55.58,55.67,421016.0,47.3916,47.5024,47.383,47.4598,421016.0
2016-07-06 12:30:00,55.67,55.74,55.61,55.74,354692.0,47.4598,47.5194,47.4086,47.5194,354692.0
2016-07-06 13:00:00,55.74,55.8,55.69,55.73,324875.0,47.5194,47.5706,47.4768,47.5109,324875.0
2016-07-06 13:30:00,55.73,55.76,55.67,55.74,395473.0,47.5109,47.5365,47.4598,47.5194,395473.0
2016-07-06 14:00:00,55.74,55.82,55.66,55.75,674381.0,47.5194,47.5876,47.4512,47.528,674381.0
2016-07-06 14:30:00,55.74,55.93,55.74,55.93,555732.0,47.5194,47.6814,47.5194,47.6814,555732.0
2016-07-06 15:00:00,55.93,55.95,55.81,55.83,593442.0,47.6814,47.6985,47.5791,47.5962,593442.0
2016-07-06 15:30:00,55.83,56.0,55.82,55.97,1894697.0,47.5962,47.7411,47.5876,47.7155,1894697.0
2016-07-07 09:30:00,56.05,56.38,55.91,56.33,870392.0,47.7837,48.0651,47.6644,48.0224,870392.0
2016-07-07 10:00:00,56.33,56.36,56.25,56.32,535090.0,48.0224,48.048,47.9542,48.0139,535090.0
2016-07-07 10:30:00,56.32,56.38,56.19,56.22,524394.0,48.0139,48.0651,47.9031,47.9287,524394.0
2016-07-07 11:00:00,56.22,56.23,56.09,56.16,506047.0,47.9287,47.9372,47.8178,47.8775,506047.0
2016-07-07 11:30:00,56.16,56.17,56.05,56.14,409171.0,47.8775,47.886,47.7837,47.8605,409171.0
2016-07-07 12:00:00,56.13,56.17,56.08,56.17,486460.0,47.8519,47.886,47.8093,47.886,486460.0
2016-07-07 12:30:00,56.17,56.17,56.01,56.01,597433.0,47.886,47.886,47.7496,47.7496,597433.0
2016-07-07 13:00:00,56.01,56.08,55.97,56.03,377633.0,47.7496,47.8093,47.7155,47.7667,377633.0
2016-07-07 13:30:00,56.03,56.08,55.95,56.01,518934.0,47.7667,47.8093,47.6985,47.7496,518934.0
2016-07-07 14:00:00,56.01,56.04,55.87,55.93,805705.0,47.7496,47.7752,47.6303,47.6814,805705.0
2016-07-07 14:30:00,55.94,55.96,55.87,55.91,419616.0,47.69,47.707,47.6303,47.6644,419616.0
2016-07-07 15:00:00,55.91,56.08,55.89,56.05,853364.0,47.6644,47.8093,47.6473,47.7837,853364.0
2016-07-07 15:30:00,56.05,56.17,56.02,56.12,1445512.0,47.7837,47.886,47.7582,47.8434,1445512.0
2016-07-08 09:30:00,56.6,56.87,56.14,56.85,4411463.0,48.2526,48.4828,47.8605,48.4657,4411463.0
2016-07-08 10:00:00,56.85,56.96,56.77,56.84,1716056.0,48.4657,48.5595,48.3975,48.4572,1716056.0
2016-07-08 10:30:00,56.85,56.96,56.79,56.92,703228.0,48.4657,48.5595,48.4146,48.5254,703228.0
2016-07-08 11:00:00,56.93,57.07,56.9,57.05,685423.0,48.5339,48.6533,48.5084,48.6362,685423.0
2016-07-08 11:30:00,57.05,57.1,57.0,57.07,1159120.0,48.6362,48.6789,48.5936,48.6533,1159120.0
2016-07-08 12:00:00,57.07,57.14,57.05,57.07,453467.0,48.6533,48.713,48.6362,48.6533,453467.0
2016-07-08 12:30:00,57.07,57.15,57.05,57.12,486836.0,48.6533,48.7215,48.6362,48.6959,486836.0
2016-07-08 13:00:00,57.12,57.16,57.11,57.15,227728.0,48.6959,48.73,48.6874,48.7215,227728.0
2016-07-08 13:30:00,57.15,57.18,57.12,57.16,1139615.0,48.7215,48.7471,48.6959,48.73,1139615.0
2016-07-08 14:00:00,57.16,57.26,57.14,57.24,374859.0,48.73,48.8153,48.713,48.7982,374859.0
2016-07-08 14:30:00,57.25,57.33,57.24,57.26,772886.0,48.8068,48.875,48.7982,48.8153,772886.0
2016-07-08 15:00:00,57.26,57.28,57.22,57.23,727628.0,48.8153,48.8323,48.7812,48.7897,727628.0
2016-07-08 15:30:00,57.22,57.25,57.17,57.21,2006134.0,48.7812,48.8068,48.7385,48.7727,2006134.0
2016-07-11 09:30:00,57.35,57.65,57.27,57.54,2448082.0,48.892,49.1478,48.8238,49.054,2448082.0
2016-07-11 10:00:00,57.54,57.57,57.41,57.46,700298.0,49.054,49.0796,48.9432,48.9858,700298.0
2016-07-11 10:30:00,57.46,57.63,57.46,57.62,492577.0,48.9858,49.1307,48.9858,49.1222,492577.0
2016-07-11 11:00:00,57.62,57.68,57.6,57.64,887600.0,49.1222,49.1733,49.1051,49.1392,887600.0
2016-07-11 11:30:00,57.64,57.67,57.6,57.62,401852.0,49.1392,49.1648,49.1051,49.1222,401852.0
2016-07-11 12:00:00,57.62,57.64,57.6,57.63,199375.0,49.1222,49.1392,49.1051,49.1307,199375.0
2016-07-11 12:30:00,57.64,57.72,57.62,57.71,1217362.0,49.1392,49.2074,49.1222,49.1989,1217362.0
2016-07-11 13:00:00,57.71,57.71,57.65,57.67,1073968.0,49.1989,49.1989,49.1478,49.1648,1073968.0
2016-07-11 13:30:00,57.67,57.7,57.64,57.65,490763.0,49.1648,49.1904,49.1392,49.1478,490763.0
2016-07-11 14:00:00,57.65,57.69,57.62,57.67,497503.0,49.1478,49.1819,49.1222,49.1648,497503.0
2016-07-11 14:30:00,57.66,57.69,57.63,57.66,430468.0,49.1563,49.1819,49.1307,49.1563,430468.0
2016-07-11 15:00:00,57.66,57.72,57.65,57.66,520589.0,49.1563,49.2074,49.1478,49.1563,520589.0
2016-07-11 15:30:00,57.65,57.65,57.54,57.55,2680058.0,49.1478,49.1478,49.054,49.0625,2680058.0
2016-07-12 09:30:00,57.89,58.19,57.8,58.05,2676131.0,49.3524,49.6081,49.2756,49.4888,2676131.0
2016-07-12 10:00:00,58.05,58.07,57.78,57.84,672834.0,49.4888,49.5058,49.2586,49.3097,672834.0
2016-07-12 10:30:00,57.84,57.89,57.81,57.86,870559.0,49.3097,49.3524,49.2842,49.3268,870559.0
2016-07-12 11:00:00,57.86,58.01,57.86,57.99,646892.0,49.3268,49.4547,49.3268,49.4376,646892.0
2016-07-12 11:30:00,57.98,58.05,57.97,58.02,619571.0,49.4291,49.4888,49.4206,49.4632,619571.0
2016-07-12 12:00:00,58.02,58.09,58.02,58.09,405878.0,49.4632,49.5229,49.4632,49.5229,405878.0
2016-07-12 12:30:00,58.09,58.12,58.04,58.08,385622.0,49.5229,49.5484,49.4802,49.5143,385622.0
2016-07-12 13:00:00,58.08,58.11,58.04,58.11,373438.0,49.5143,49.5399,49.4802,49.5399,373438.0
2016-07-12 13:30:00,58.11,58.15,58.04,58.04,468666.0,49.5399,49.574,49.4802,49.4802,468666.0
2016-07-12 14:00:00,58.05,58.16,58.05,58.15,552504.0,49.4888,49.5825,49.4888,49.574,552504.0
2016-07-12 14:30:00,58.14,58.21,58.1,58.14,1294822.0,49.5655,49.6252,49.5314,49.5655,1294822.0
2016-07-12 15:00:00,58.15,58.17,58.1,58.14,1199466.0,49.574,49.5911,49.5314,49.5655,1199466.0
2016-07-12 15:30:00,58.14,58.19,58.1,58.1,2589857.0,49.5655,49.6081,49.5314,49.5314,2589857.0
2016-07-13 09:30:00,58.26,58.31,58.04,58.13,1270167.0,49.6678,49.7104,49.4802,49.557,1270167.0
2016-07-13 10:00:00,58.13,58.23,58.11,58.15,972356.0,49.557,49.6422,49.5399,49.574,972356.0
2016-07-13 10:30:00,58.15,58.23,58.13,58.19,669974.0,49.574,49.6422,49.557,49.6081,669974.0
2016-07-13 11:00:00,58.19,58.2,57.99,58.02,1059977.0,49.6081,49.6166,49.4376,49.4632,1059977.0
2016-07-13 11:30:00,58.02,58.03,57.9,57.97,709821.0,49.4632,49.4717,49.3609,49.4206,709821.0
2016-07-13 12:00:00,57.97,58.06,57.96,58.01,481263.0,49.4206,49.4973,49.412,49.4547,481263.0
2016-07-13 12:30:00,58.0,58.08,57.98,58.08,252910.0,49.4461,49.5143,49.4291,49.5143,252910.0
2016-07-13 13:00:00,58.08,58.15,58.05,58.06,359887.0,49.5143,49.574,49.4888,49.4973,359887.0
2016-07-13 13:30:00,58.07,58.16,58.03,58.07,420700.0,49.5058,49.5825,49.4717,49.5058,420700.0
2016-07-13 14:00:00,58.08,58.18,58.05,58.15,776777.0,49.5143,49.5996,49.4888,49.574,776777.0
2016-07-13 14:30:00,58.15,58.26,58.1,58.2,920271.0,49.574,49.6678,49.5314,49.6166,920271.0
2016-07-13 15:00:00,58.2,58.3,58.18,58.27,1719994.0,49.6166,49.7019,49.5996,49.6763,1719994.0
2016-07-13 15:30:00,58.27,58.31,58.24,58.24,1677095.0,49.6763,49.7104,49.6507,49.6507,1677095.0
2016-07-14 09:30:00,58.64,58.87,58.46,58.73,1470404.0,49.9918,50.1878,49.8383,50.0685,1470404.0
2016-07-14 10:00:00,58.74,58.87,58.71,58.81,1080340.0,50.077,50.1878,50.0514,50.1367,1080340.0
2016-07-14 10:30:00,58.81,58.85,58.69,58.74,821996.0,50.1367,50.1708,50.0344,50.077,821996.0
2016-07-14 11:00:00,58.75,58.81,58.68,58.7,560030.0,50.0855,50.1367,50.0259,50.0429,560030.0
2016-07-14 11:30:00,58.7,58.72,58.65,58.7,550292.0,50.0429,50.06,50.0003,50.0429,550292.0
2016-07-14 12:00:00,58.7,58.76,58.61,58.64,1729111.0,50.0429,50.0941,49.9662,49.9918,1729111.0
2016-07-14 12:30:00,58.64,58.7,58.63,58.66,343106.0,49.9918,50.0429,49.9832,50.0088,343106.0
2016-07-14 13:00:00,58.67,58.68,58.58,58.59,249308.0,50.0173,50.0259,49.9406,49.9491,249308.0
2016-07-14 13:30:00,58.59,58.65,58.58,58.61,409889.0,49.9491,50.0003,49.9406,49.9662,409889.0
2016-07-14 14:00:00,58.6,58.7,58.59,58.7,522705.0,49.9577,50.0429,49.9491,50.0429,522705.0
2016-07-14 14:30:00,58.69,58.72,58.66,58.69,664595.0,50.0344,50.06,50.0088,50.0344,664595.0
2016-07-14 15:00:00,58.69,58.79,58.68,58.78,680175.0,50.0344,50.1196,50.0259,50.1111,680175.0
2016-07-14 15:30:00,58.78,58.79,58.67,58.67,1792979.0,50.1111,50.1196,50.0173,50.0173,1792979.0
2016-07-15 09:30:00,58.89,58.92,58.66,58.74,1097776.0,50.2049,50.2305,50.0088,50.077,1097776.0
2016-07-15 10:00:00,58.75,58.8,58.68,58.73,917207.0,50.0855,50.1282,50.0259,50.0685,917207.0
2016-07-15 10:30:00,58.74,58.8,58.73,58.77,314417.0,50.077,50.1282,50.0685,50.1026,314417.0
2016-07-15 11:00:00,58.78,58.78,58.62,58.65,565601.0,50.1111,50.1111,49.9747,50.0003,565601.0
2016-07-15 11:30:00,58.65,58.71,58.62,58.67,306914.0,50.0003,50.0514,49.9747,50.0173,306914.0
2016-07-15 12:00:00,58.66,58.68,58.63,58.65,269306.0,50.0088,50.0259,49.9832,50.0003,269306.0
2016-07-15 12:30:00,58.64,58.65,58.55,58.57,247771.0,49.9918,50.0003,49.915,49.9321,247771.0
2016-07-15 13:00:00,58.58,58.66,58.58,58.65,199912.0,49.9406,50.0088,49.9406,50.0003,199912.0
2016-07-15 13:30:00,58.64,58.7,58.63,58.67,211894.0,49.9918,50.0429,49.9832,50.0173,211894.0
2016-07-15 14:00:00,58.68,58.7,58.62,58.64,258644.0,50.0259,50.0429,49.9747,49.9918,258644.0
2016-07-15 14:30:00,58.65,58.71,58.63,58.68,259674.0,50.0003,50.0514,49.9832,50.0259,259674.0
2016-07-15 15:00:00,58.69,58.7,58.64,58.68,336016.0,50.0344,50.0429,49.9918,50.0259,336016.0
2016-07-15 15:30:00,58.69,58.74,58.66,58.68,802700.0,50.0344,50.077,50.0088,50.0259,802700.0
2016-07-18 09:30:00,58.61,58.7,58.45,58.54,484981.0,49.9662,50.0429,49.8298,49.9065,484981.0
2016-07-18 10:00:00,58.54,58.65,58.52,58.62,566928.0,49.9065,50.0003,49.8895,49.9747,566928.0
2016-07-18 10:30:00,58.62,58.72,58.62,58.7,759324.0,49.9747,50.06,49.9747,50.0429,759324.0
2016-07-18 11:00:00,58.7,58.75,58.65,58.66,594676.0,50.0429,50.0855,50.0003,50.0088,594676.0
2016-07-18 11:30:00,58.66,58.69,58.62,58.66,545966.0,50.0088,50.0344,49.9747,50.0088,545966.0
2016-07-18 12:00:00,58.66,58.66,58.59,58.62,258806.0,50.0088,50.0088,49.9491,49.9747,258806.0
2016-07-18 12:30:00,58.62,58.62,58.57,58.61,265446.0,49.9747,49.9747,49.9321,49.9662,265446.0
2016-07-18 13:00:00,58.61,58.65,58.57,58.63,211786.0,49.9662,50.0003,49.9321,49.9832,211786.0
2016-07-18 13:30:00,58.62,58.68,58.61,58.66,218660.0,49.9747,50.0259,49.9662,50.0088,218660.0
2016-07-18 14:00:00,58.66,58.69,58.63,58.67,224249.0,50.0088,50.0344,49.9832,50.0173,224249.0
2016-07-18 14:30:00,58.67,58.69,58.65,58.69,171173.0,50.0173,50.0344,50.0003,50.0344,171173.0
2016-07-18 15:00:00,58.69,58.69,58.64,58.65,278132.0,50.0344,50.0344,49.9918,50.0003,278132.0
2016-07-18 15:30:00,58.65,58.66,58.61,58.62,1022697.0,50.0003,50.0088,49.9662,49.9747,1022697.0
2016-07-19 09:30:00,58.52,58.58,58.35,58.55,1308905.0,49.8895,49.9406,49.7445,49.915,1308905.0
2016-07-19 10:00:00,58.56,58.68,58.53,58.66,691202.0,49.9236,50.0259,49.898,50.0088,691202.0
2016-07-19 10:30:00,58.66,58.71,58.62,58.71,749581.0,50.0088,50.0514,49.9747,50.0514,749581.0
2016-07-19 11:00:00,58.7,58.75,58.63,58.65,353217.0,50.0429,50.0855,49.9832,50.0003,353217.0
2016-07-19 11:30:00,58.65,58.67,58.4,58.41,684556.0,50.0003,50.0173,49.7871,49.7957,684556.0
2016-07-19 12:00:00,58.4,58.49,58.39,58.47,331827.0,49.7871,49.8639,49.7786,49.8468,331827.0
2016-07-19 12:30:00,58.48,58.56,58.46,58.54,363641.0,49.8554,49.9236,49.8383,49.9065,363641.0
2016-07-19 13:00:00,58.53,58.55,58.46,58.46,191351.0,49.898,49.915,49.8383,49.8383,191351.0
2016-07-19 13:30:00,58.46,58.5,58.45,58.48,417417.0,49.8383,49.8724,49.8298,49.8554,417417.0
2016-07-19 14:00:00,58.48,58.58,58.47,58.56,245745.0,49.8554,49.9406,49.8468,49.9236,245745.0
2016-07-19 14:30:00,58.56,58.63,58.55,58.58,479995.0,49.9236,49.9832,49.915,49.9406,479995.0
2016-07-19 15:00:00,58.58,58.6,58.54,58.58,282810.0,49.9406,49.9577,49.9065,49.9406,282810.0
2016-07-19 15:30:00,58.59,58.66,58.57,58.65,1041192.0,49.9491,50.0088,49.9321,50.0003,1041192.0
2016-07-20 09:30:00,58.65,58.74,58.6,58.71,686782.0,50.0003,50.077,49.9577,50.0514,686782.0
2016-07-20 10:00:00,58.71,58.91,58.68,58.86,510081.0,50.0514,50.2219,50.0259,50.1793,510081.0
2016-07-20 10:30:00,58.87,58.96,58.86,58.91,381792.0,50.1878,50.2646,50.1793,50.2219,381792.0
2016-07-20 11:00:00,58.91,58.99,58.88,58.97,552238.0,50.2219,50.2901,50.1964,50.2731,552238.0
2016-07-20 11:30:00,58.98,58.99,58.92,58.92,240241.0,50.2816,50.2901,50.2305,50.2305,240241.0
2016-07-20 12:00:00,58.92,58.92,58.87,58.89,279113.0,50.2305,50.2305,50.1878,50.2049,279113.0
2016-07-20 12:30:00,58.88,58.89,58.84,58.87,235520.0,50.1964,50.2049,50.1623,50.1878,235520.0
2016-07-20 13:00:00,58.87,58.92,58.85,58.89,211250.0,50.1878,50.2305,50.1708,50.2049,211250.0
2016-07-20 13:30:00,58.9,58.93,58.88,58.91,209907.0,50.2134,50.239,50.1964,50.2219,209907.0
2016-07-20 14:00:00,58.9,58.93,58.85,58.87,300186.0,50.2134,50.239,50.1708,50.1878,300186.0
2016-07-20 14:30:00,58.88,58.88,58.81,58.82,314281.0,50.1964,50.1964,50.1367,50.1452,314281.0
2016-07-20 15:00:00,58.82,58.83,58.76,58.77,369251.0,50.1452,50.1537,50.0941,50.1026,369251.0
2016-07-20 15:30:00,58.78,58.85,58.78,58.8,903725.0,50.1111,50.1708,50.1111,50.1282,903725.0
2016-07-21 09:30:00,58.55,58.69,58.51,58.59,666917.0,49.915,50.0344,49.8809,49.9491,666917.0
2016-07-21 10:00:00,58.6,58.64,58.54,58.59,343351.0,49.9577,49.9918,49.9065,49.9491,343351.0
2016-07-21 10:30:00,58.6,58.69,58.55,58.69,459399.0,49.9577,50.0344,49.915,50.0344,459399.0
2016-07-21 11:00:00,58.69,58.69,58.59,58.6,478297.0,50.0344,50.0344,49.9491,49.9577,478297.0
2016-07-21 11:30:00,58.6,58.6,58.35,58.41,682335.0,49.9577,49.9577,49.7445,49.7957,682335.0
2016-07-21 12:00:00,58.4,58.43,58.35,58.36,407918.0,49.7871,49.8127,49.7445,49.753,407918.0
2016-07-21 12:30:00,58.36,58.37,58.28,58.3,210550.0,49.753,49.7616,49.6848,49.7019,210550.0
2016-07-21 13:00:00,58.3,58.35,58.26,58.29,358215.0,49.7019,49.7445,49.6678,49.6934,358215.0
2016-07-21 13:30:00,58.29,58.29,58.11,58.17,475424.0,49.6934,49.6934,49.5399,49.5911,475424.0
2016-07-21 14:00:00,58.16,58.19,58.13,58.17,583832.0,49.5825,49.6081,49.557,49.5911,583832.0
2016-07-21 14:30:00,58.17,58.19,58.13,58.16,366577.0,49.5911,49.6081,49.557,49.5825,366577.0
2016-07-21 15:00:00,58.16,58.18,58.07,58.17,631690.0,49.5825,49.5996,49.5058,49.5911,631690.0
2016-07-21 15:30:00,58.17,58.21,58.13,58.19,1563641.0,49.5911,49.6252,49.557,49.6081,1563641.0
2016-07-22 09:30:00,57.92,57.92,57.7,57.77,1826532.0,49.3779,49.3779,49.1904,49.2501,1826532.0
2016-07-22 10:00:00,57.77,57.89,57.76,57.88,911412.0,49.2501,49.3524,49.2415,49.3438,911412.0
2016-07-22 10:30:00,57.88,58.0,57.85,57.98,598632.0,49.3438,49.4461,49.3183,49.4291,598632.0
2016-07-22 11:00:00,57.98,58.0,57.87,57.87,408472.0,49.4291,49.4461,49.3353,49.3353,408472.0
2016-07-22 11:30:00,57.87,58.0,57.86,57.98,405688.0,49.3353,49.4461,49.3268,49.4291,405688.0
2016-07-22 12:00:00,57.98,58.05,57.98,58.04,355885.0,49.4291,49.4888,49.4291,49.4802,355885.0
2016-07-22 12:30:00,58.04,58.07,57.98,58.05,227712.0,49.4802,49.5058,49.4291,49.4888,227712.0
2016-07-22 13:00:00,58.05,58.1,58.03,58.09,470722.0,49.4888,49.5314,49.4717,49.5229,470722.0
2016-07-22 13:30:00,58.09,58.14,58.08,58.13,344278.0,49.5229,49.5655,49.5143,49.557,344278.0
2016-07-22 14:00:00,58.12,58.22,58.11,58.2,494492.0,49.5484,49.6337,49.5399,49.6166,494492.0
2016-07-22 14:30:00,58.2,58.25,58.18,58.23,322371.0,49.6166,49.6593,49.5996,49.6422,322371.0
2016-07-22 15:00:00,58.23,58.3,58.21,58.27,778917.0,49.6422,49.7019,49.6252,49.6763,778917.0
2016-07-22 15:30:00,58.27,58.3,58.25,58.27,1330587.0,49.6763,49.7019,49.6593,49.6763,1330587.0
2016-07-25 09:30:00,58.15,58.16,57.95,57.99,800569.0,49.574,49.5825,49.4035,49.4376,800569.0
2016-07-25 10:00:00,57.99,58.01,57.8,57.93,934953.0,49.4376,49.4547,49.2756,49.3865,934953.0
2016-07-25 10:30:00,57.93,57.97,57.89,57.91,590853.0,49.3865,49.4206,49.3524,49.3694,590853.0
2016-07-25 11:00:00,57.91,57.92,57.84,57.9,475191.0,49.3694,49.3779,49.3097,49.3609,475191.0
2016-07-25 11:30:00,57.9,57.91,57.82,57.86,344429.0,49.3609,49.3694,49.2927,49.3268,344429.0
2016-07-25 12:00:00,57.86,57.89,57.84,57.88,253395.0,49.3268,49.3524,49.3097,49.3438,253395.0
2016-07-25 12:30:00,57.87,57.99,57.86,57.93,220764.0,49.3353,49.4376,49.3268,49.3865,220764.0
2016-07-25 13:00:00,57.93,58.01,57.91,58.0,404582.0,49.3865,49.4547,49.3694,49.4461,404582.0
2016-07-25 13:30:00,58.0,58.0,57.94,57.97,573726.0,49.4461,49.4461,49.395,49.4206,573726.0
2016-07-25 14:00:00,57.97,58.02,57.92,57.93,297244.0,49.4206,49.4632,49.3779,49.3865,297244.0
2016-07-25 14:30:00,57.93,57.97,57.91,57.93,256913.0,49.3865,49.4206,49.3694,49.3865,256913.0
2016-07-25 15:00:00,57.93,57.97,57.9,57.95,446747.0,49.3865,49.4206,49.3609,49.4035,446747.0
2016-07-25 15:30:00,57.95,57.99,57.94,57.99,1858441.0,49.4035,49.4376,49.395,49.4376,1858441.0
2016-07-26 09:30:00,58.06,58.31,58.04,58.22,995221.0,49.4973,49.7104,49.4802,49.6337,995221.0
2016-07-26 10:00:00,58.22,58.27,58.12,58.23,643930.0,49.6337,49.6763,49.5484,49.6422,643930.0
2016-07-26 10:30:00,58.22,58.25,58.01,58.01,537461.0,49.6337,49.6593,49.4547,49.4547,537461.0
2016-07-26 11:00:00,58.0,58.11,57.98,58.07,554745.0,49.4461,49.5399,49.4291,49.5058,554745.0
2016-07-26 11:30:00,58.08,58.21,58.05,58.2,444669.0,49.5143,49.6252,49.4888,49.6166,444669.0
2016-07-26 12:00:00,58.2,58.33,58.19,58.3,421611.0,49.6166,49.7275,49.6081,49.7019,421611.0
2016-07-26 12:30:00,58.3,58.32,58.28,58.29,260174.0,49.7019,49.7189,49.6848,49.6934,260174.0
2016-07-26 13:00:00,58.29,58.31,58.16,58.17,282638.0,49.6934,49.7104,49.5825,49.5911,282638.0
2016-07-26 13:30:00,58.17,58.27,58.16,58.25,366646.0,49.5911,49.6763,49.5825,49.6593,366646.0
2016-07-26 14:00:00,58.24,58.32,58.19,58.27,361433.0,49.6507,49.7189,49.6081,49.6763,361433.0
2016-07-26 14:30:00,58.27,58.35,58.27,58.32,338129.0,49.6763,49.7445,49.6763,49.7189,338129.0
2016-07-26 15:00:00,58.32,58.42,58.31,58.42,413990.0,49.7189,49.8042,49.7104,49.8042,413990.0
2016-07-26 15:30:00,58.42,58.48,58.4,58.48,2120686.0,49.8042,49.8554,49.7871,49.8554,2120686.0
2016-07-27 09:30:00,58.46,58.65,58.38,58.45,943488.0,49.8383,50.0003,49.7701,49.8298,943488.0
2016-07-27 10:00:00,58.46,58.46,58.26,58.27,814334.0,49.8383,49.8383,49.6678,49.6763,814334.0
2016-07-27 10:30:00,58.27,58.27,58.12,58.15,900590.0,49.6763,49.6763,49.5484,49.574,900590.0
2016-07-27 11:00:00,58.15,58.21,58.07,58.21,578996.0,49.574,49.6252,49.5058,49.6252,578996.0
2016-07-27 11:30:00,58.22,58.22,58.08,58.11,733927.0,49.6337,49.6337,49.5143,49.5399,733927.0
2016-07-27 12:00:00,58.11,58.12,58.06,58.1,510249.0,49.5399,49.5484,49.4973,49.5314,510249.0
2016-07-27 12:30:00,58.09,58.17,58.08,58.12,226704.0,49.5229,49.5911,49.5143,49.5484,226704.0
2016-07-27 13:00:00,58.12,58.13,58.05,58.11,186692.0,49.5484,49.557,49.4888,49.5399,186692.0
2016-07-27 13:30:00,58.1,58.22,58.1,58.2,242439.0,49.5314,49.6337,49.5314,49.6166,242439.0
2016-07-27 14:00:00,58.17,58.32,58.01,58.21,1289889.0,49.5911,49.7189,49.4547,49.6252,1289889.0
2016-07-27 14:30:00,58.21,58.27,58.19,58.26,511949.0,49.6252,49.6763,49.6081,49.6678,511949.0
2016-07-27 15:00:00,58.26,58.34,58.24,58.28,874019.0,49.6678,49.736,49.6507,49.6848,874019.0
2016-07-27 15:30:00,58.29,58.32,58.17,58.21,1642720.0,49.6934,49.7189,49.5911,49.6252,1642720.0
2016-07-28 09:30:00,58.0,58.15,57.82,58.11,727733.0,49.4461,49.574,49.2927,49.5399,727733.0
2016-07-28 10:00:00,58.11,58.16,57.97,58.04,467377.0,49.5399,49.5825,49.4206,49.4802,467377.0
2016-07-28 10:30:00,58.04,58.07,57.92,57.93,757029.0,49.4802,49.5058,49.3779,49.3865,757029.0
2016-07-28 11:00:00,57.94,57.99,57.92,57.97,367524.0,49.395,49.4376,49.3779,49.4206,367524.0
2016-07-28 11:30:00,57.97,58.05,57.91,58.02,454954.0,49.4206,49.4888,49.3694,49.4632,454954.0
2016-07-28 12:00:00,58.02,58.08,57.99,58.02,200653.0,49.4632,49.5143,49.4376,49.4632,200653.0
2016-07-28 12:30:00,58.02,58.05,57.98,58.05,161071.0,49.4632,49.4888,49.4291,49.4888,161071.0
2016-07-28 13:00:00,58.05,58.13,58.03,58.13,201681.0,49.4888,49.557,49.4717,49.557,201681.0
2016-07-28 13:30:00,58.13,58.18,58.08,58.17,218043.0,49.557,49.5996,49.5143,49.5911,218043.0
2016-07-28 14:00:00,58.18,58.24,58.14,58.21,420325.0,49.5996,49.6507,49.5655,49.6252,420325.0
2016-07-28 14:30:00,58.21,58.24,58.19,58.23,267566.0,49.6252,49.6507,49.6081,49.6422,267566.0
2016-07-28 15:00:00,58.23,58.29,58.22,58.28,460745.0,49.6422,49.6934,49.6337,49.6848,460745.0
2016-07-28 15:30:00,58.28,58.34,58.22,58.22,1422246.0,49.6848,49.736,49.6337,49.6337,1422246.0
2016-07-29 09:30:00,58.03,58.16,57.9,57.95,1306034.0,49.4717,49.5825,49.3609,49.4035,1306034.0
2016-07-29 10:00:00,57.94,57.95,57.83,57.94,743559.0,49.395,49.4035,49.3012,49.395,743559.0
2016-07-29 10:30:00,57.93,58.12,57.93,58.07,687814.0,49.3865,49.5484,49.3865,49.5058,687814.0
2016-07-29 11:00:00,58.07,58.2,58.07,58.15,713169.0,49.5058,49.6166,49.5058,49.574,713169.0
2016-07-29 11:30:00,58.15,58.22,58.13,58.18,767326.0,49.574,49.6337,49.557,49.5996,767326.0
2016-07-29 12:00:00,58.19,58.24,58.14,58.15,799963.0,49.6081,49.6507,49.5655,49.574,799963.0
2016-07-29 12:30:00,58.14,58.18,58.08,58.1,422712.0,49.5655,49.5996,49.5143,49.5314,422712.0
2016-07-29 13:00:00,58.1,58.13,58.05,58.13,399221.0,49.5314,49.557,49.4888,49.557,399221.0
2016-07-29 13:30:00,58.13,58.16,58.09,58.14,423511.0,49.557,49.5825,49.5229,49.5655,423511.0
2016-07-29 14:00:00,58.13,58.16,58.1,58.16,468223.0,49.557,49.5825,49.5314,49.5825,468223.0
2016-07-29 14:30:00,58.16,58.16,58.05,58.1,367498.0,49.5825,49.5825,49.4888,49.5314,367498.0
2016-07-29 15:00:00,58.11,58.11,58.03,58.05,456694.0,49.5399,49.5399,49.4717,49.4888,456694.0
2016-07-29 15:30:00,58.05,58.16,58.04,58.05,2307949.0,49.4888,49.5825,49.4802,49.4888,2307949.0
2016-08-01 09:30:00,57.93,58.13,57.79,57.93,1071254.0,49.3865,49.557,49.2671,49.3865,1071254.0
2016-08-01 10:00:00,57.93,58.11,57.9,58.05,711990.0,49.3865,49.5399,49.3609,49.4888,711990.0
2016-08-01 10:30:00,58.05,58.11,57.94,58.1,533738.0,49.4888,49.5399,49.395,49.5314,533738.0
2016-08-01 11:00:00,58.1,58.18,58.05,58.05,522213.0,49.5314,49.5996,49.4888,49.4888,522213.0
2016-08-01 11:30:00,58.06,58.11,57.92,57.93,518108.0,49.4973,49.5399,49.3779,49.3865,518108.0
2016-08-01 12:00:00,57.93,57.94,57.75,57.81,490961.0,49.3865,49.395,49.233,49.2842,490961.0
2016-08-01 12:30:00,57.81,57.88,57.78,57.84,305685.0,49.2842,49.3438,49.2586,49.3097,305685.0
2016-08-01 13:00:00,57.84,57.92,57.8,57.9,222632.0,49.3097,49.3779,49.2756,49.3609,222632.0
2016-08-01 13:30:00,57.89,57.92,57.81,57.92,447849.0,49.3524,49.3779,49.2842,49.3779,447849.0
2016-08-01 14:00:00,57.91,57.94,57.83,57.86,690650.0,49.3694,49.395,49.3012,49.3268,690650.0
2016-08-01 14:30:00,57.86,57.92,57.84,57.91,427290.0,49.3268,49.3779,49.3097,49.3694,427290.0
2016-08-01 15:00:00,57.9,57.95,57.82,57.84,639559.0,49.3609,49.4035,49.2927,49.3097,639559.0
2016-08-01 15:30:00,57.84,57.99,57.84,57.99,990352.0,49.3097,49.4376,49.3097,49.4376,990352.0
2016-08-02 09:30:00,57.84,57.97,57.67,57.74,1034142.0,49.3097,49.4206,49.1648,49.2245,1034142.0
2016-08-02 10:00:00,57.73,57.76,57.5,57.62,665318.0,49.216,49.2415,49.0199,49.1222,665318.0
2016-08-02 10:30:00,57.62,57.62,57.36,57.37,613546.0,49.1222,49.1222,48.9005,48.9091,613546.0
2016-08-02 11:00:00,57.37,57.53,57.37,57.48,560950.0,48.9091,49.0455,48.9091,49.0028,560950.0
2016-08-02 11:30:00,57.47,57.49,57.39,57.4,801324.0,48.9943,49.0114,48.9261,48.9346,801324.0
2016-08-02 12:00:00,57.4,57.5,57.35,57.49,437992.0,48.9346,49.0199,48.892,49.0114,437992.0
2016-08-02 12:30:00,57.48,57.49,57.29,57.32,339496.0,49.0028,49.0114,48.8409,48.8664,339496.0
2016-08-02 13:00:00,57.32,57.37,57.27,57.37,297176.0,48.8664,48.9091,48.8238,48.9091,297176.0
2016-08-02 13:30:00,57.37,57.38,57.3,57.35,316081.0,48.9091,48.9176,48.8494,48.892,316081.0
2016-08-02 14:00:00,57.35,57.47,57.33,57.46,561404.0,48.892,48.9943,48.875,48.9858,561404.0
2016-08-02 14:30:00,57.46,57.51,57.43,57.45,449797.0,48.9858,49.0284,48.9602,48.9773,449797.0
2016-08-02 15:00:00,57.45,57.49,57.42,57.46,461345.0,48.9773,49.0114,48.9517,48.9858,461345.0
2016-08-02 15:30:00,57.46,57.52,57.43,57.44,2496276.0,48.9858,49.0369,48.9602,48.9687,2496276.0
2016-08-03 09:30:00,57.43,57.54,57.39,57.5,955222.0,48.9602,49.054,48.9261,49.0199,955222.0
2016-08-03 10:00:00,57.49,57.64,57.46,57.56,627297.0,49.0114,49.1392,48.9858,49.071,627297.0
2016-08-03 10:30:00,57.55,57.62,57.5,57.52,400927.0,49.0625,49.1222,49.0199,49.0369,400927.0
2016-08-03 11:00:00,57.52,57.61,57.49,57.6,280288.0,49.0369,49.1137,49.0114,49.1051,280288.0
2016-08-03 11:30:00,57.6,57.65,57.56,57.63,186213.0,49.1051,49.1478,49.071,49.1307,186213.0
2016-08-03 12:00:00,57.64,57.68,57.61,57.66,230430.0,49.1392,49.1733,49.1137,49.1563,230430.0
2016-08-03 12:30:00,57.67,57.73,57.63,57.7,262962.0,49.1648,49.216,49.1307,49.1904,262962.0
2016-08-03 13:00:00,57.7,57.72,57.67,57.72,126194.0,49.1904,49.2074,49.1648,49.2074,126194.0
2016-08-03 13:30:00,57.72,57.73,57.64,57.66,231915.0,49.2074,49.216,49.1392,49.1563,231915.0
2016-08-03 14:00:00,57.66,57.7,57.62,57.63,449105.0,49.1563,49.1904,49.1222,49.1307,449105.0
2016-08-03 14:30:00,57.63,57.65,57.59,57.61,302313.0,49.1307,49.1478,49.0966,49.1137,302313.0
2016-08-03 15:00:00,57.62,57.67,57.59,57.67,430309.0,49.1222,49.1648,49.0966,49.1648,430309.0
2016-08-03 15:30:00,57.67,57.71,57.6,57.69,1125851.0,49.1648,49.1989,49.1051,49.1819,1125851.0
2016-08-04 09:30:00,57.75,57.9,57.72,57.73,1049783.0,49.233,49.3609,49.2074,49.216,1049783.0
2016-08-04 10:00:00,57.73,57.8,57.64,57.79,1548315.0,49.216,49.2756,49.1392,49.2671,1548315.0
2016-08-04 10:30:00,57.79,57.89,57.76,57.87,310824.0,49.2671,49.3524,49.2415,49.3353,310824.0
2016-08-04 11:00:00,57.87,57.89,57.82,57.84,353738.0,49.3353,49.3524,49.2927,49.3097,353738.0
2016-08-04 11:30:00,57.84,57.9,57.82,57.89,438153.0,49.3097,49.3609,49.2927,49.3524,438153.0
2016-08-04 12:00:00,57.9,57.96,57.87,57.87,313443.0,49.3609,49.412,49.3353,49.3353,313443.0
2016-08-04 12:30:00,57.88,57.88,57.8,57.8,135187.0,49.3438,49.3438,49.2756,49.2756,135187.0
2016-08-04 13:00:00,57.8,57.82,57.75,57.78,490008.0,49.2756,49.2927,49.233,49.2586,490008.0
2016-08-04 13:30:00,57.78,57.79,57.74,57.76,338513.0,49.2586,49.2671,49.2245,49.2415,338513.0
2016-08-04 14:00:00,57.76,57.79,57.68,57.71,408137.0,49.2415,49.2671,49.1733,49.1989,408137.0
2016-08-04 14:30:00,57.71,57.75,57.69,57.73,140070.0,49.1989,49.233,49.1819,49.216,140070.0
2016-08-04 15:00:00,57.73,57.74,57.68,57.71,157357.0,49.216,49.2245,49.1733,49.1989,157357.0
2016-08-04 15:30:00,57.71,57.76,57.71,57.73,1096719.0,49.1989,49.2415,49.1989,49.216,1096719.0
2016-08-05 09:30:00,58.06,58.21,57.98,58.2,1057755.0,49.4973,49.6252,49.4291,49.6166,1057755.0
2016-08-05 10:00:00,58.2,58.26,58.19,58.23,763122.0,49.6166,49.6678,49.6081,49.6422,763122.0
2016-08-05 10:30:00,58.24,58.32,58.21,58.32,326226.0,49.6507,49.7189,49.6252,49.7189,326226.0
2016-08-05 11:00:00,58.32,58.35,58.29,58.33,318833.0,49.7189,49.7445,49.6934,49.7275,318833.0
2016-08-05 11:30:00,58.33,58.37,58.3,58.3,404908.0,49.7275,49.7616,49.7019,49.7019,404908.0
2016-08-05 12:00:00,58.29,58.32,58.27,58.3,224273.0,49.6934,49.7189,49.6763,49.7019,224273.0
2016-08-05 12:30:00,58.29,58.32,58.28,58.3,138826.0,49.6934,49.7189,49.6848,49.7019,138826.0
2016-08-05 13:00:00,58.29,58.3,58.26,58.29,98832.0,49.6934,49.7019,49.6678,49.6934,98832.0
2016-08-05 13:30:00,58.29,58.31,58.27,58.3,544530.0,49.6934,49.7104,49.6763,49.7019,544530.0
2016-08-05 14:00:00,58.3,58.31,58.25,58.26,210657.0,49.7019,49.7104,49.6593,49.6678,210657.0
2016-08-05 14:30:00,58.26,58.29,58.25,58.28,171669.0,49.6678,49.6934,49.6593,49.6848,171669.0
2016-08-05 15:00:00,58.29,58.35,58.28,58.33,192457.0,49.6934,49.7445,49.6848,49.7275,192457.0
2016-08-05 15:30:00,58.33,58.34,58.3,58.33,1356886.0,49.7275,49.736,49.7019,49.7275,1356886.0
2016-08-08 09:30:00,58.42,58.63,58.27,58.51,515662.0,49.8042,49.9832,49.6763,49.8809,515662.0
2016-08-08 10:00:00,58.52,58.61,58.48,58.49,1549686.0,49.8895,49.9662,49.8554,49.8639,1549686.0
2016-08-08 10:30:00,58.5,58.55,58.47,58.51,164576.0,49.8724,49.915,49.8468,49.8809,164576.0
2016-08-08 11:00:00,58.51,58.58,58.44,58.45,396202.0,49.8809,49.9406,49.8212,49.8298,396202.0
2016-08-08 11:30:00,58.45,58.47,58.39,58.4,163861.0,49.8298,49.8468,49.7786,49.7871,163861.0
2016-08-08 12:00:00,58.39,58.41,58.35,58.36,165818.0,49.7786,49.7957,49.7445,49.753,165818.0
2016-08-08 12:30:00,58.36,58.38,58.31,58.34,307960.0,49.753,49.7701,49.7104,49.736,307960.0
2016-08-08 13:00:00,58.34,58.39,58.33,58.37,176222.0,49.736,49.7786,49.7275,49.7616,176222.0
2016-08-08 13:30:00,58.38,58.39,58.32,58.37,270552.0,49.7701,49.7786,49.7189,49.7616,270552.0
2016-08-08 14:00:00,58.36,58.38,58.28,58.3,214940.0,49.753,49.7701,49.6848,49.7019,214940.0
2016-08-08 14:30:00,58.3,58.34,58.29,58.3,206176.0,49.7019,49.736,49.6934,49.7019,206176.0
2016-08-08 15:00:00,58.3,58.32,58.27,58.3,323539.0,49.7019,49.7189,49.6763,49.7019,323539.0
2016-08-08 15:30:00,58.3,58.35,58.29,58.34,857936.0,49.7019,49.7445,49.6934,49.736,857936.0
2016-08-09 09:30:00,58.5,58.54,58.35,58.47,775905.0,49.8724,49.9065,49.7445,49.8468,775905.0
2016-08-09 10:00:00,58.47,58.47,58.37,58.43,521192.0,49.8468,49.8468,49.7616,49.8127,521192.0
2016-08-09 10:30:00,58.43,58.45,58.39,58.44,229277.0,49.8127,49.8298,49.7786,49.8212,229277.0
2016-08-09 11:00:00,58.44,58.48,58.43,58.45,178705.0,49.8212,49.8554,49.8127,49.8298,178705.0
2016-08-09 11:30:00,58.45,58.48,58.42,58.47,237519.0,49.8298,49.8554,49.8042,49.8468,237519.0
2016-08-09 12:00:00,58.47,58.48,58.38,58.39,220042.0,49.8468,49.8554,49.7701,49.7786,220042.0
2016-08-09 12:30:00,58.39,58.4,58.34,58.34,141511.0,49.7786,49.7871,49.736,49.736,141511.0
2016-08-09 13:00:00,58.35,58.37,58.33,58.34,164906.0,49.7445,49.7616,49.7275,49.736,164906.0
2016-08-09 13:30:00,58.34,58.37,58.29,58.33,155965.0,49.736,49.7616,49.6934,49.7275,155965.0
2016-08-09 14:00:00,58.33,58.34,58.31,58.32,232871.0,49.7275,49.736,49.7104,49.7189,232871.0
2016-08-09 14:30:00,58.31,58.33,58.26,58.32,285448.0,49.7104,49.7275,49.6678,49.7189,285448.0
2016-08-09 15:00:00,58.32,58.34,58.29,58.34,365436.0,49.7189,49.736,49.6934,49.736,365436.0
2016-08-09 15:30:00,58.34,58.38,58.32,58.36,820374.0,49.736,49.7701,49.7189,49.753,820374.0
2016-08-10 09:30:00,58.39,58.53,58.3,58.35,543122.0,49.7786,49.898,49.7019,49.7445,543122.0
2016-08-10 10:00:00,58.35,58.43,58.33,58.38,346442.0,49.7445,49.8127,49.7275,49.7701,346442.0
2016-08-10 10:30:00,58.37,58.41,58.33,58.37,310622.0,49.7616,49.7957,49.7275,49.7616,310622.0
2016-08-10 11:00:00,58.37,58.39,58.19,58.21,362945.0,49.7616,49.7786,49.6081,49.6252,362945.0
2016-08-10 11:30:00,58.21,58.26,58.18,58.23,198874.0,49.6252,49.6678,49.5996,49.6422,198874.0
2016-08-10 12:00:00,58.22,58.33,58.21,58.3,399361.0,49.6337,49.7275,49.6252,49.7019,399361.0
2016-08-10 12:30:00,58.29,58.33,58.29,58.32,441476.0,49.6934,49.7275,49.6934,49.7189,441476.0
2016-08-10 13:00:00,58.33,58.33,58.26,58.29,363730.0,49.7275,49.7275,49.6678,49.6934,363730.0
2016-08-10 13:30:00,58.29,58.34,58.26,58.3,277806.0,49.6934,49.736,49.6678,49.7019,277806.0
2016-08-10 14:00:00,58.29,58.34,58.22,58.23,312689.0,49.6934,49.736,49.6337,49.6422,312689.0
2016-08-10 14:30:00,58.24,58.26,58.22,58.25,247955.0,49.6507,49.6678,49.6337,49.6593,247955.0
2016-08-10 15:00:00,58.25,58.35,58.22,58.31,321735.0,49.6593,49.7445,49.6337,49.7104,321735.0
2016-08-10 15:30:00,58.32,58.36,58.26,58.36,876497.0,49.7189,49.753,49.6678,49.753,876497.0
2016-08-11 09:30:00,58.5,58.62,58.48,58.54,649895.0,49.8724,49.9747,49.8554,49.9065,649895.0
2016-08-11 10:00:00,58.53,58.58,58.49,58.54,472074.0,49.898,49.9406,49.8639,49.9065,472074.0
2016-08-11 10:30:00,58.55,58.68,58.54,58.66,341499.0,49.915,50.0259,49.9065,50.0088,341499.0
2016-08-11 11:00:00,58.66,58.68,58.62,58.68,156378.0,50.0088,50.0259,49.9747,50.0259,156378.0
2016-08-11 11:30:00,58.68,58.72,58.65,58.7,253898.0,50.0259,50.06,50.0003,50.0429,253898.0
2016-08-11 12:00:00,58.7,58.71,58.67,58.68,221908.0,50.0429,50.0514,50.0173,50.0259,221908.0
2016-08-11 12:30:00,58.68,58.72,58.68,58.71,140844.0,50.0259,50.06,50.0259,50.0514,140844.0
2016-08-11 13:00:00,58.71,58.75,58.7,58.73,184911.0,50.0514,50.0855,50.0429,50.0685,184911.0
2016-08-11 13:30:00,58.73,58.79,58.71,58.77,173947.0,50.0685,50.1196,50.0514,50.1026,173947.0
2016-08-11 14:00:00,58.77,58.82,58.76,58.8,556090.0,50.1026,50.1452,50.0941,50.1282,556090.0
2016-08-11 14:30:00,58.8,58.82,58.74,58.77,495537.0,50.1282,50.1452,50.077,50.1026,495537.0
2016-08-11 15:00:00,58.77,58.79,58.74,58.75,540443.0,50.1026,50.1196,50.077,50.0855,540443.0
2016-08-11 15:30:00,58.75,58.82,58.72,58.73,1456063.0,50.0855,50.1452,50.06,50.0685,1456063.0
2016-08-12 09:30:00,58.69,58.69,58.53,58.6,641670.0,50.0344,50.0344,49.898,49.9577,641670.0
2016-08-12 10:00:00,58.59,58.65,58.55,58.6,390852.0,49.9491,50.0003,49.915,49.9577,390852.0
2016-08-12 10:30:00,58.61,58.65,58.59,58.63,142935.0,49.9662,50.0003,49.9491,49.9832,142935.0
2016-08-12 11:00:00,58.63,58.65,58.6,58.65,218002.0,49.9832,50.0003,49.9577,50.0003,218002.0
2016-08-12 11:30:00,58.65,58.66,58.54,58.56,501286.0,50.0003,50.0088,49.9065,49.9236,501286.0
2016-08-12 12:00:00,58.55,58.57,58.49,58.54,391008.0,49.915,49.9321,49.8639,49.9065,391008.0
2016-08-12 12:30:00,58.54,58.57,58.51,58.52,221846.0,49.9065,49.9321,49.8809,49.8895,221846.0
2016-08-12 13:00:00,58.52,58.52,58.46,58.51,177816.0,49.8895,49.8895,49.8383,49.8809,177816.0
2016-08-12 13:30:00,58.51,58.51,58.46,58.48,109597.0,49.8809,49.8809,49.8383,49.8554,109597.0
2016-08-12 14:00:00,58.47,58.54,58.47,58.51,192407.0,49.8468,49.9065,49.8468,49.8809,192407.0
2016-08-12 14:30:00,58.52,58.55,58.5,58.52,180644.0,49.8895,49.915,49.8724,49.8895,180644.0
2016-08-12 15:00:00,58.52,58.53,58.5,58.53,124156.0,49.8895,49.898,49.8724,49.898,124156.0
2016-08-12 15:30:00,58.52,58.59,58.52,58.54,608973.0,49.8895,49.9491,49.8895,49.9065,608973.0
2016-08-15 09:30:00,58.73,58.85,58.69,58.84,631353.0,50.0685,50.1708,50.0344,50.1623,631353.0
2016-08-15 10:00:00,58.84,58.93,58.81,58.93,338287.0,50.1623,50.239,50.1367,50.239,338287.0
2016-08-15 10:30:00,58.93,58.99,58.92,58.97,598901.0,50.239,50.2901,50.2305,50.2731,598901.0
2016-08-15 11:00:00,58.97,58.98,58.94,58.98,280790.0,50.2731,50.2816,50.2475,50.2816,280790.0
2016-08-15 11:30:00,58.98,58.99,58.93,58.94,496376.0,50.2816,50.2901,50.239,50.2475,496376.0
2016-08-15 12:00:00,58.94,59.0,58.94,59.0,155176.0,50.2475,50.2987,50.2475,50.2987,155176.0
2016-08-15 12:30:00,59.0,59.01,58.96,58.96,144715.0,50.2987,50.3072,50.2646,50.2646,144715.0
2016-08-15 13:00:00,58.97,58.98,58.95,58.97,78907.0,50.2731,50.2816,50.256,50.2731,78907.0
2016-08-15 13:30:00,58.97,59.01,58.96,59.0,164856.0,50.2731,50.3072,50.2646,50.2987,164856.0
2016-08-15 14:00:00,59.0,59.01,58.96,58.98,204847.0,50.2987,50.3072,50.2646,50.2816,204847.0
2016-08-15 14:30:00,58.98,59.02,58.98,59.0,174964.0,50.2816,50.3157,50.2816,50.2987,174964.0
2016-08-15 15:00:00,58.99,59.02,58.96,58.98,1053751.0,50.2901,50.3157,50.2646,50.2816,1053751.0
2016-08-15 15:30:00,58.98,58.98,58.91,58.92,1796350.0,50.2816,50.2816,50.2219,50.2305,1796350.0
2016-08-16 09:30:00,58.87,58.9,58.66,58.75,883208.0,50.1878,50.2134,50.0088,50.0855,883208.0
2016-08-16 10:00:00,58.75,58.81,58.7,58.71,333749.0,50.0855,50.1367,50.0429,50.0514,333749.0
2016-08-16 10:30:00,58.71,58.78,58.68,58.73,249415.0,50.0514,50.1111,50.0259,50.0685,249415.0
2016-08-16 11:00:00,58.73,58.84,58.72,58.78,426784.0,50.0685,50.1623,50.06,50.1111,426784.0
2016-08-16 11:30:00,58.79,58.8,58.7,58.78,319053.0,50.1196,50.1282,50.0429,50.1111,319053.0
2016-08-16 12:00:00,58.78,58.79,58.71,58.72,282679.0,50.1111,50.1196,50.0514,50.06,282679.0
2016-08-16 12:30:00,58.72,58.8,58.71,58.8,194430.0,50.06,50.1282,50.0514,50.1282,194430.0
2016-08-16 13:00:00,58.8,58.82,58.72,58.74,209852.0,50.1282,50.1452,50.06,50.077,209852.0
2016-08-16 13:30:00,58.75,58.75,58.72,58.73,138283.0,50.0855,50.0855,50.06,50.0685,138283.0
2016-08-16 14:00:00,58.73,58.75,58.67,58.71,281339.0,50.0685,50.0855,50.0173,50.0514,281339.0
2016-08-16 14:30:00,58.71,58.77,58.68,58.75,213464.0,50.0514,50.1026,50.0259,50.0855,213464.0
2016-08-16 15:00:00,58.76,58.77,58.7,58.72,175288.0,50.0941,50.1026,50.0429,50.06,175288.0
2016-08-16 15:30:00,58.71,58.74,58.64,58.66,778568.0,50.0514,50.077,49.9918,50.0088,778568.0
2016-08-17 09:30:00,58.57,58.74,58.57,58.63,1049459.0,49.9321,50.077,49.9321,49.9832,1049459.0
2016-08-17 10:00:00,58.63,58.66,58.61,58.64,589521.0,49.9832,50.0088,49.9662,49.9918,589521.0
2016-08-17 10:30:00,58.64,58.68,58.61,58.62,249277.0,49.9918,50.0259,49.9662,49.9747,249277.0
2016-08-17 11:00:00,58.62,58.64,58.55,58.57,349558.0,49.9747,49.9918,49.915,49.9321,349558.0
2016-08-17 11:30:00,58.57,58.6,58.56,58.57,272349.0,49.9321,49.9577,49.9236,49.9321,272349.0
2016-08-17 12:00:00,58.57,58.67,58.56,58.67,222959.0,49.9321,50.0173,49.9236,50.0173,222959.0
2016-08-17 12:30:00,58.67,58.76,58.64,58.73,431754.0,50.0173,50.0941,49.9918,50.0685,431754.0
2016-08-17 13:00:00,58.74,58.76,58.68,58.7,304834.0,50.077,50.0941,50.0259,50.0429,304834.0
2016-08-17 13:30:00,58.69,58.79,58.68,58.69,364613.0,50.0344,50.1196,50.0259,50.0344,364613.0
2016-08-17 14:00:00,58.7,58.86,58.6,58.79,1028714.0,50.0429,50.1793,49.9577,50.1196,1028714.0
2016-08-17 14:30:00,58.8,58.82,58.74,58.78,694026.0,50.1282,50.1452,50.077,50.1111,694026.0
2016-08-17 15:00:00,58.79,58.86,58.75,58.86,815681.0,50.1196,50.1793,50.0855,50.1793,815681.0
2016-08-17 15:30:00,58.86,58.92,58.85,58.88,1128143.0,50.1793,50.2305,50.1708,50.1964,1128143.0
2016-08-18 09:30:00,58.77,58.92,58.73,58.87,584311.0,50.1026,50.2305,50.0685,50.1878,584311.0
2016-08-18 10:00:00,58.87,58.92,58.85,58.88,625604.0,50.1878,50.2305,50.1708,50.1964,625604.0
2016-08-18 10:30:00,58.88,58.95,58.87,58.95,656937.0,50.1964,50.256,50.1878,50.256,656937.0
2016-08-18 11:00:00,58.95,58.95,58.87,58.89,422350.0,50.256,50.256,50.1878,50.2049,422350.0
2016-08-18 11:30:00,58.89,58.92,58.84,58.85,410626.0,50.2049,50.2305,50.1623,50.1708,410626.0
2016-08-18 12:00:00,58.84,58.86,58.81,58.81,426585.0,50.1623,50.1793,50.1367,50.1367,426585.0
2016-08-18 12:30:00,58.81,58.86,58.79,58.83,395825.0,50.1367,50.1793,50.1196,50.1537,395825.0
2016-08-18 13:00:00,58.84,58.88,58.83,58.85,488969.0,50.1623,50.1964,50.1537,50.1708,488969.0
2016-08-18 13:30:00,58.85,58.92,58.84,58.9,1325914.0,50.1708,50.2305,50.1623,50.2134,1325914.0
2016-08-18 14:00:00,58.9,58.93,58.88,58.92,293394.0,50.2134,50.239,50.1964,50.2305,293394.0
2016-08-18 14:30:00,58.92,58.92,58.87,58.91,488381.0,50.2305,50.2305,50.1878,50.2219,488381.0
2016-08-18 15:00:00,58.91,58.97,58.9,58.97,415422.0,50.2219,50.2731,50.2134,50.2731,415422.0
2016-08-18 15:30:00,58.97,59.01,58.92,59.0,1659338.0,50.2731,50.3072,50.2305,50.2987,1659338.0
2016-08-19 09:30:00,58.7,58.82,58.46,58.73,642176.0,50.0429,50.1452,49.8383,50.0685,642176.0
2016-08-19 10:00:00,58.73,58.9,58.73,58.9,711678.0,50.0685,50.2134,50.0685,50.2134,711678.0
2016-08-19 10:30:00,58.89,58.95,58.86,58.9,539387.0,50.2049,50.256,50.1793,50.2134,539387.0
2016-08-19 11:00:00,58.89,59.01,58.86,59.0,527487.0,50.2049,50.3072,50.1793,50.2987,527487.0
2016-08-19 11:30:00,59.0,59.01,58.92,58.98,464040.0,50.2987,50.3072,50.2305,50.2816,464040.0
2016-08-19 12:00:00,58.98,59.03,58.96,59.01,381543.0,50.2816,50.3242,50.2646,50.3072,381543.0
2016-08-19 12:30:00,59.01,59.02,58.9,58.94,609401.0,50.3072,50.3157,50.2134,50.2475,609401.0
2016-08-19 13:00:00,58.94,58.96,58.92,58.94,395433.0,50.2475,50.2646,50.2305,50.2475,395433.0
2016-08-19 13:30:00,58.94,59.01,58.91,58.99,413149.0,50.2475,50.3072,50.2219,50.2901,413149.0
2016-08-19 14:00:00,58.99,59.0,58.97,58.98,226436.0,50.2901,50.2987,50.2731,50.2816,226436.0
2016-08-19 14:30:00,58.98,59.07,58.98,59.05,455337.0,50.2816,50.3583,50.2816,50.3413,455337.0
2016-08-19 15:00:00,59.05,59.1,59.03,59.08,546800.0,50.3413,50.3839,50.3242,50.3669,546800.0
2016-08-19 15:30:00,59.08,59.1,59.02,59.03,1743417.0,50.3669,50.3839,50.3157,50.3242,1743417.0
2016-08-22 09:30:00,58.96,58.98,58.76,58.85,885077.0,50.2646,50.2816,50.0941,50.1708,885077.0
2016-08-22 10:00:00,58.85,59.05,58.79,59.0,483350.0,50.1708,50.3413,50.1196,50.2987,483350.0
2016-08-22 10:30:00,59.01,59.04,58.98,59.01,763605.0,50.3072,50.3328,50.2816,50.3072,763605.0
2016-08-22 11:00:00,59.0,59.04,58.85,58.86,506758.0,50.2987,50.3328,50.1708,50.1793,506758.0
2016-08-22 11:30:00,58.87,58.98,58.86,58.97,298365.0,50.1878,50.2816,50.1793,50.2731,298365.0
2016-08-22 12:00:00,58.96,59.1,58.91,59.06,335685.0,50.2646,50.3839,50.2219,50.3498,335685.0
2016-08-22 12:30:00,59.06,59.08,59.0,59.04,332704.0,50.3498,50.3669,50.2987,50.3328,332704.0
2016-08-22 13:00:00,59.03,59.06,58.91,58.95,392991.0,50.3242,50.3498,50.2219,50.256,392991.0
2016-08-22 13:30:00,58.96,59.05,58.93,59.01,204277.0,50.2646,50.3413,50.239,50.3072,204277.0
2016-08-22 14:00:00,59.02,59.07,58.96,58.97,615416.0,50.3157,50.3583,50.2646,50.2731,615416.0
2016-08-22 14:30:00,58.97,59.03,58.96,58.98,345573.0,50.2731,50.3242,50.2646,50.2816,345573.0
2016-08-22 15:00:00,58.98,59.02,58.98,59.01,363682.0,50.2816,50.3157,50.2816,50.3072,363682.0
2016-08-22 15:30:00,59.0,59.02,58.96,58.99,874542.0,50.2987,50.3157,50.2646,50.2901,874542.0
2016-08-23 09:30:00,59.15,59.34,59.15,59.23,553795.0,50.4265,50.5885,50.4265,50.4947,553795.0
2016-08-23 10:00:00,59.23,59.28,59.12,59.13,649011.0,50.4947,50.5374,50.401,50.4095,649011.0
2016-08-23 10:30:00,59.13,59.18,59.1,59.17,200255.0,50.4095,50.4521,50.3839,50.4436,200255.0
2016-08-23 11:00:00,59.17,59.17,59.05,59.08,394420.0,50.4436,50.4436,50.3413,50.3669,394420.0
2016-08-23 11:30:00,59.08,59.13,59.07,59.08,432461.0,50.3669,50.4095,50.3583,50.3669,432461.0
2016-08-23 12:00:00,59.09,59.12,59.05,59.08,219164.0,50.3754,50.401,50.3413,50.3669,219164.0
2016-08-23 12:30:00,59.08,59.11,59.03,59.06,175197.0,50.3669,50.3924,50.3242,50.3498,175197.0
2016-08-23 13:00:00,59.05,59.12,59.04,59.1,177730.0,50.3413,50.401,50.3328,50.3839,177730.0
2016-08-23 13:30:00,59.1,59.12,59.08,59.11,114357.0,50.3839,50.401,50.3669,50.3924,114357.0
2016-08-23 14:00:00,59.11,59.11,59.06,59.08,340547.0,50.3924,50.3924,50.3498,50.3669,340547.0
2016-08-23 14:30:00,59.08,59.1,59.04,59.09,335927.0,50.3669,50.3839,50.3328,50.3754,335927.0
2016-08-23 15:00:00,59.08,59.12,59.07,59.08,463422.0,50.3669,50.401,50.3583,50.3669,463422.0
2016-08-23 15:30:00,59.09,59.09,59.02,59.03,2587528.0,50.3754,50.3754,50.3157,50.3242,2587528.0
2016-08-24 09:30:00,58.94,58.98,58.88,58.96,456174.0,50.2475,50.2816,50.1964,50.2646,456174.0
2016-08-24 10:00:00,58.95,58.99,58.92,58.96,455869.0,50.256,50.2901,50.2305,50.2646,455869.0
2016-08-24 10:30:00,58.96,58.99,58.9,58.96,701315.0,50.2646,50.2901,50.2134,50.2646,701315.0
2016-08-24 11:00:00,58.95,58.98,58.89,58.95,560922.0,50.256,50.2816,50.2049,50.256,560922.0
2016-08-24 11:30:00,58.95,58.95,58.88,58.93,391886.0,50.256,50.256,50.1964,50.239,391886.0
2016-08-24 12:00:00,58.92,59.0,58.91,58.96,229354.0,50.2305,50.2987,50.2219,50.2646,229354.0
2016-08-24 12:30:00,58.96,59.01,58.95,59.0,325092.0,50.2646,50.3072,50.256,50.2987,325092.0
2016-08-24 13:00:00,59.0,59.0,58.96,58.97,522853.0,50.2987,50.2987,50.2646,50.2731,522853.0
2016-08-24 13:30:00,58.97,58.99,58.95,58.97,248062.0,50.2731,50.2901,50.256,50.2731,248062.0
2016-08-24 14:00:00,58.96,58.97,58.9,58.94,704084.0,50.2646,50.2731,50.2134,50.2475,704084.0
2016-08-24 14:30:00,58.94,58.96,58.9,58.95,573649.0,50.2475,50.2646,50.2134,50.256,573649.0
2016-08-24 15:00:00,58.96,58.96,58.86,58.87,639458.0,50.2646,50.2646,50.1793,50.1878,639458.0
2016-08-24 15:30:00,58.86,58.88,58.74,58.86,1883685.0,50.1793,50.1964,50.077,50.1793,1883685.0
2016-08-25 09:30:00,58.77,58.85,58.65,58.83,906237.0,50.1026,50.1708,50.0003,50.1537,906237.0
2016-08-25 10:00:00,58.82,58.94,58.81,58.92,751129.0,50.1452,50.2475,50.1367,50.2305,751129.0
2016-08-25 10:30:00,58.91,58.94,58.86,58.9,598035.0,50.2219,50.2475,50.1793,50.2134,598035.0
2016-08-25 11:00:00,58.91,58.98,58.9,58.94,467511.0,50.2219,50.2816,50.2134,50.2475,467511.0
2016-08-25 11:30:00,58.95,58.97,58.87,58.9,215015.0,50.256,50.2731,50.1878,50.2134,215015.0
2016-08-25 12:00:00,58.9,58.9,58.83,58.85,118170.0,50.2134,50.2134,50.1537,50.1708,118170.0
2016-08-25 12:30:00,58.85,58.92,58.85,58.9,354958.0,50.1708,50.2305,50.1708,50.2134,354958.0
2016-08-25 13:00:00,58.9,58.91,58.85,58.89,365303.0,50.2134,50.2219,50.1708,50.2049,365303.0
2016-08-25 13:30:00,58.89,58.91,58.77,58.82,788411.0,50.2049,50.2219,50.1026,50.1452,788411.0
2016-08-25 14:00:00,58.82,58.85,58.77,58.82,516809.0,50.1452,50.1708,50.1026,50.1452,516809.0
2016-08-25 14:30:00,58.81,58.86,58.81,58.83,645144.0,50.1367,50.1793,50.1367,50.1537,645144.0
2016-08-25 15:00:00,58.83,58.87,58.81,58.84,585153.0,50.1537,50.1878,50.1367,50.1623,585153.0
2016-08-25 15:30:00,58.85,58.86,58.78,58.84,1118459.0,50.1708,50.1793,50.1111,50.1623,1118459.0
2016-08-26 09:30:00,58.94,59.14,58.9,59.04,969223.0,50.2475,50.418,50.2134,50.3328,969223.0
2016-08-26 10:00:00,59.04,59.25,58.89,59.23,1709014.0,50.3328,50.5118,50.2049,50.4947,1709014.0
2016-08-26 10:30:00,59.24,59.24,59.07,59.1,744596.0,50.5033,50.5033,50.3583,50.3839,744596.0
2016-08-26 11:00:00,59.1,59.12,59.06,59.1,698698.0,50.3839,50.401,50.3498,50.3839,698698.0
2016-08-26 11:30:00,59.11,59.11,58.77,58.79,843370.0,50.3924,50.3924,50.1026,50.1196,843370.0
2016-08-26 12:00:00,58.79,58.79,58.53,58.64,1043582.0,50.1196,50.1196,49.898,49.9918,1043582.0
2016-08-26 12:30:00,58.64,58.72,58.6,58.7,797354.0,49.9918,50.06,49.9577,50.0429,797354.0
2016-08-26 13:00:00,58.7,58.73,58.6,58.67,758022.0,50.0429,50.0685,49.9577,50.0173,758022.0
2016-08-26 13:30:00,58.68,58.69,58.56,58.61,461421.0,50.0259,50.0344,49.9236,49.9662,461421.0
2016-08-26 14:00:00,58.6,58.69,58.49,58.52,975321.0,49.9577,50.0344,49.8639,49.8895,975321.0
2016-08-26 14:30:00,58.51,58.56,58.48,58.55,881897.0,49.8809,49.9236,49.8554,49.915,881897.0
2016-08-26 15:00:00,58.54,58.69,58.51,58.67,1232849.0,49.9065,50.0344,49.8809,50.0173,1232849.0
2016-08-26 15:30:00,58.67,58.75,58.64,58.67,2647959.0,50.0173,50.0855,49.9918,50.0173,2647959.0
2016-08-29 09:30:00,58.75,58.97,58.67,58.92,1334108.0,50.0855,50.2731,50.0173,50.2305,1334108.0
2016-08-29 10:00:00,58.93,59.01,58.92,58.94,341117.0,50.239,50.3072,50.2305,50.2475,341117.0
2016-08-29 10:30:00,58.95,59.01,58.93,58.97,274316.0,50.256,50.3072,50.239,50.2731,274316.0
2016-08-29 11:00:00,58.97,59.04,58.97,59.02,293489.0,50.2731,50.3328,50.2731,50.3157,293489.0
2016-08-29 11:30:00,59.02,59.09,59.0,59.04,227449.0,50.3157,50.3754,50.2987,50.3328,227449.0
2016-08-29 12:00:00,59.04,59.07,58.98,59.0,317413.0,50.3328,50.3583,50.2816,50.2987,317413.0
2016-08-29 12:30:00,59.0,59.06,58.99,59.04,161448.0,50.2987,50.3498,50.2901,50.3328,161448.0
2016-08-29 13:00:00,59.04,59.05,59.02,59.03,135442.0,50.3328,50.3413,50.3157,50.3242,135442.0
2016-08-29 13:30:00,59.04,59.07,59.03,59.04,359454.0,50.3328,50.3583,50.3242,50.3328,359454.0
2016-08-29 14:00:00,59.04,59.05,59.0,59.01,344701.0,50.3328,50.3413,50.2987,50.3072,344701.0
2016-08-29 14:30:00,59.01,59.03,58.99,59.02,332095.0,50.3072,50.3242,50.2901,50.3157,332095.0
2016-08-29 15:00:00,59.02,59.02,58.95,58.96,356850.0,50.3157,50.3157,50.256,50.2646,356850.0
2016-08-29 15:30:00,58.96,59.01,58.95,59.01,1396717.0,50.2646,50.3072,50.256,50.3072,1396717.0
2016-08-30 09:30:00,59.04,59.08,58.95,58.98,485281.0,50.3328,50.3669,50.256,50.2816,485281.0
2016-08-30 10:00:00,58.97,58.99,58.85,58.91,355386.0,50.2731,50.2901,50.1708,50.2219,355386.0
2016-08-30 10:30:00,58.91,58.93,58.85,58.88,327517.0,50.2219,50.239,50.1708,50.1964,327517.0
2016-08-30 11:00:00,58.87,58.93,58.85,58.9,240264.0,50.1878,50.239,50.1708,50.2134,240264.0
2016-08-30 11:30:00,58.9,58.98,58.87,58.97,429557.0,50.2134,50.2816,50.1878,50.2731,429557.0
2016-08-30 12:00:00,58.97,59.03,58.95,58.96,411140.0,50.2731,50.3242,50.256,50.2646,411140.0
2016-08-30 12:30:00,58.97,58.99,58.92,58.94,290123.0,50.2731,50.2901,50.2305,50.2475,290123.0
2016-08-30 13:00:00,58.93,58.96,58.9,58.92,115377.0,50.239,50.2646,50.2134,50.2305,115377.0
2016-08-30 13:30:00,58.93,58.95,58.88,58.9,190736.0,50.239,50.256,50.1964,50.2134,190736.0
2016-08-30 14:00:00,58.9,58.9,58.77,58.8,177951.0,50.2134,50.2134,50.1026,50.1282,177951.0
2016-08-30 14:30:00,58.8,58.86,58.78,58.85,345343.0,50.1282,50.1793,50.1111,50.1708,345343.0
2016-08-30 15:00:00,58.86,58.88,58.82,58.85,515512.0,50.1793,50.1964,50.1452,50.1708,515512.0
2016-08-30 15:30:00,58.86,58.92,58.84,58.92,1230067.0,50.1793,50.2305,50.1623,50.2305,1230067.0
2016-08-31 09:30:00,58.77,58.83,58.65,58.74,563106.0,50.1026,50.1537,50.0003,50.077,563106.0
2016-08-31 10:00:00,58.74,58.78,58.66,58.71,756551.0,50.077,50.1111,50.0088,50.0514,756551.0
2016-08-31 10:30:00,58.7,58.71,58.57,58.58,747186.0,50.0429,50.0514,49.9321,49.9406,747186.0
2016-08-31 11:00:00,58.57,58.61,58.54,58.61,367433.0,49.9321,49.9662,49.9065,49.9662,367433.0
2016-08-31 11:30:00,58.61,58.61,58.53,58.55,602029.0,49.9662,49.9662,49.898,49.915,602029.0
2016-08-31 12:00:00,58.55,58.55,58.41,58.45,523321.0,49.915,49.915,49.7957,49.8298,523321.0
2016-08-31 12:30:00,58.44,58.48,58.39,58.42,553491.0,49.8212,49.8554,49.7786,49.8042,553491.0
2016-08-31 13:00:00,58.42,58.46,58.37,58.45,436947.0,49.8042,49.8383,49.7616,49.8298,436947.0
2016-08-31 13:30:00,58.45,58.49,58.42,58.46,461102.0,49.8298,49.8639,49.8042,49.8383,461102.0
2016-08-31 14:00:00,58.46,58.56,58.45,58.55,494918.0,49.8383,49.9236,49.8298,49.915,494918.0
2016-08-31 14:30:00,58.55,58.55,58.48,58.5,402607.0,49.915,49.915,49.8554,49.8724,402607.0
2016-08-31 15:00:00,58.5,58.65,58.49,58.62,887747.0,49.8724,50.0003,49.8639,49.9747,887747.0
2016-08-31 15:30:00,58.63,58.66,58.59,58.62,2142175.0,49.9832,50.0088,49.9491,49.9747,2142175.0
2016-09-01 09:30:00,58.69,58.81,58.62,58.67,937484.0,50.0344,50.1367,49.9747,50.0173,937484.0
2016-09-01 10:00:00,58.67,58.68,58.41,58.42,1811519.0,50.0173,50.0259,49.7957,49.8042,1811519.0
2016-09-01 10:30:00,58.41,58.41,58.26,58.27,670478.0,49.7957,49.7957,49.6678,49.6763,670478.0
2016-09-01 11:00:00,58.27,58.32,58.19,58.3,593032.0,49.6763,49.7189,49.6081,49.7019,593032.0
2016-09-01 11:30:00,58.3,58.34,58.24,58.28,496341.0,49.7019,49.736,49.6507,49.6848,496341.0
2016-09-01 12:00:00,58.28,58.53,58.26,58.51,800772.0,49.6848,49.898,49.6678,49.8809,800772.0
2016-09-01 12:30:00,58.51,58.59,58.51,58.52,373840.0,49.8809,49.9491,49.8809,49.8895,373840.0
2016-09-01 13:00:00,58.52,58.57,58.5,58.55,232866.0,49.8895,49.9321,49.8724,49.915,232866.0
2016-09-01 13:30:00,58.55,58.58,58.53,58.53,272086.0,49.915,49.9406,49.898,49.898,272086.0
2016-09-01 14:00:00,58.53,58.56,58.43,58.55,412802.0,49.898,49.9236,49.8127,49.915,412802.0
2016-09-01 14:30:00,58.54,58.58,58.51,58.55,663711.0,49.9065,49.9406,49.8809,49.915,663711.0
2016-09-01 15:00:00,58.55,58.56,58.44,58.51,528034.0,49.915,49.9236,49.8212,49.8809,528034.0
2016-09-01 15:30:00,58.51,58.66,58.49,58.65,1288012.0,49.8809,50.0088,49.8639,50.0003,1288012.0
2016-09-02 09:30:00,58.91,59.13,58.87,59.06,1158554.0,50.2219,50.4095,50.1878,50.3498,1158554.0
2016-09-02 10:00:00,59.06,59.1,58.92,58.96,523801.0,50.3498,50.3839,50.2305,50.2646,523801.0
2016-09-02 10:30:00,58.97,59.0,58.87,58.87,357743.0,50.2731,50.2987,50.1878,50.1878,357743.0
2016-09-02 11:00:00,58.87,58.97,58.87,58.89,691079.0,50.1878,50.2731,50.1878,50.2049,691079.0
2016-09-02 11:30:00,58.89,58.92,58.86,58.91,270946.0,50.2049,50.2305,50.1793,50.2219,270946.0
2016-09-02 12:00:00,58.91,58.92,58.76,58.79,293601.0,50.2219,50.2305,50.0941,50.1196,293601.0
2016-09-02 12:30:00,58.79,58.85,58.77,58.81,247784.0,50.1196,50.1708,50.1026,50.1367,247784.0
2016-09-02 13:00:00,58.81,58.83,58.78,58.83,417718.0,50.1367,50.1537,50.1111,50.1537,417718.0
2016-09-02 13:30:00,58.83,58.83,58.73,58.76,333412.0,50.1537,50.1537,50.0685,50.0941,333412.0
2016-09-02 14:00:00,58.76,58.84,58.76,58.83,284458.0,50.0941,50.1623,50.0941,50.1537,284458.0
2016-09-02 14:30:00,58.82,58.87,58.79,58.87,224446.0,50.1452,50.1878,50.1196,50.1878,224446.0
2016-09-02 15:00:00,58.87,58.92,58.84,58.9,470886.0,50.1878,50.2305,50.1623,50.2134,470886.0
2016-09-02 15:30:00,58.91,58.92,58.85,58.9,1274188.0,50.2219,50.2305,50.1708,50.2134,1274188.0
2016-09-06 09:30:00,58.84,58.99,58.72,58.76,831898.0,50.1623,50.2901,50.06,50.0941,831898.0
2016-09-06 10:00:00,58.75,58.79,58.56,58.6,1138951.0,50.0855,50.1196,49.9236,49.9577,1138951.0
2016-09-06 10:30:00,58.59,58.63,58.48,58.53,437433.0,49.9491,49.9832,49.8554,49.898,437433.0
2016-09-06 11:00:00,58.53,58.65,58.52,58.63,462937.0,49.898,50.0003,49.8895,49.9832,462937.0
2016-09-06 11:30:00,58.63,58.72,58.6,58.72,538663.0,49.9832,50.06,49.9577,50.06,538663.0
2016-09-06 12:00:00,58.72,58.73,58.63,58.66,360702.0,50.06,50.0685,49.9832,50.0088,360702.0
2016-09-06 12:30:00,58.65,58.69,58.61,58.62,527016.0,50.0003,50.0344,49.9662,49.9747,527016.0
2016-09-06 13:00:00,58.62,58.63,58.57,58.58,731328.0,49.9747,49.9832,49.9321,49.9406,731328.0
2016-09-06 13:30:00,58.58,58.63,58.57,58.62,748246.0,49.9406,49.9832,49.9321,49.9747,748246.0
2016-09-06 14:00:00,58.61,58.62,58.57,58.6,554063.0,49.9662,49.9747,49.9321,49.9577,554063.0
2016-09-06 14:30:00,58.6,58.63,58.58,58.63,634940.0,49.9577,49.9832,49.9406,49.9832,634940.0
2016-09-06 15:00:00,58.63,58.64,58.59,58.64,686181.0,49.9832,49.9918,49.9491,49.9918,686181.0
2016-09-06 15:30:00,58.64,58.73,58.63,58.73,2116613.0,49.9918,50.0685,49.9832,50.0685,2116613.0
2016-09-07 09:30:00,58.56,58.88,58.56,58.86,830597.0,49.9236,50.1964,49.9236,50.1793,830597.0
2016-09-07 10:00:00,58.86,58.91,58.81,58.9,492089.0,50.1793,50.2219,50.1367,50.2134,492089.0
2016-09-07 10:30:00,58.9,58.9,58.8,58.81,168317.0,50.2134,50.2134,50.1282,50.1367,168317.0
2016-09-07 11:00:00,58.8,58.82,58.71,58.74,338742.0,50.1282,50.1452,50.0514,50.077,338742.0
2016-09-07 11:30:00,58.74,58.75,58.66,58.71,579552.0,50.077,50.0855,50.0088,50.0514,579552.0
2016-09-07 12:00:00,58.71,58.73,58.63,58.67,488410.0,50.0514,50.0685,49.9832,50.0173,488410.0
2016-09-07 12:30:00,58.67,58.74,58.66,58.72,766343.0,50.0173,50.077,50.0088,50.06,766343.0
2016-09-07 13:00:00,58.71,58.77,58.69,58.76,455372.0,50.0514,50.1026,50.0344,50.0941,455372.0
2016-09-07 13:30:00,58.76,58.81,58.75,58.79,308057.0,50.0941,50.1367,50.0855,50.1196,308057.0
2016-09-07 14:00:00,58.79,58.82,58.77,58.8,243744.0,50.1196,50.1452,50.1026,50.1282,243744.0
2016-09-07 14:30:00,58.8,58.82,58.76,58.79,227421.0,50.1282,50.1452,50.0941,50.1196,227421.0
2016-09-07 15:00:00,58.79,58.81,58.77,58.77,221841.0,50.1196,50.1367,50.1026,50.1026,221841.0
2016-09-07 15:30:00,58.77,58.82,58.75,58.82,1088782.0,50.1026,50.1452,50.0855,50.1452,1088782.0
2016-09-08 09:30:00,58.73,58.77,58.6,58.65,832005.0,50.0685,50.1026,49.9577,50.0003,832005.0
2016-09-08 10:00:00,58.65,58.72,58.6,58.68,1064406.0,50.0003,50.06,49.9577,50.0259,1064406.0
2016-09-08 10:30:00,58.68,58.81,58.67,58.76,563732.0,50.0259,50.1367,50.0173,50.0941,563732.0
2016-09-08 11:00:00,58.76,58.81,58.74,58.76,558761.0,50.0941,50.1367,50.077,50.0941,558761.0
2016-09-08 11:30:00,58.76,58.77,58.67,58.73,741657.0,50.0941,50.1026,50.0173,50.0685,741657.0
2016-09-08 12:00:00,58.73,58.76,58.69,58.73,463905.0,50.0685,50.0941,50.0344,50.0685,463905.0
2016-09-08 12:30:00,58.73,58.76,58.69,58.75,594788.0,50.0685,50.0941,50.0344,50.0855,594788.0
2016-09-08 13:00:00,58.74,58.75,58.71,58.74,119988.0,50.077,50.0855,50.0514,50.077,119988.0
2016-09-08 13:30:00,58.74,58.74,58.69,58.74,334413.0,50.077,50.077,50.0344,50.077,334413.0
2016-09-08 14:00:00,58.74,58.78,58.71,58.73,373729.0,50.077,50.1111,50.0514,50.0685,373729.0
2016-09-08 14:30:00,58.73,58.79,58.73,58.79,367141.0,50.0685,50.1196,50.0685,50.1196,367141.0
2016-09-08 15:00:00,58.79,58.8,58.73,58.73,378042.0,50.1196,50.1282,50.0685,50.0685,378042.0
2016-09-08 15:30:00,58.73,58.81,58.73,58.77,1296238.0,50.0685,50.1367,50.0685,50.1026,1296238.0
2016-09-09 09:30:00,58.25,58.37,58.04,58.11,1148596.0,49.6593,49.7616,49.4802,49.5399,1148596.0
2016-09-09 10:00:00,58.11,58.13,58.0,58.03,838699.0,49.5399,49.557,49.4461,49.4717,838699.0
2016-09-09 10:30:00,58.03,58.04,57.81,57.89,1242584.0,49.4717,49.4802,49.2842,49.3524,1242584.0
2016-09-09 11:00:00,57.89,57.93,57.85,57.93,788478.0,49.3524,49.3865,49.3183,49.3865,788478.0
2016-09-09 11:30:00,57.93,57.94,57.76,57.79,1342686.0,49.3865,49.395,49.2415,49.2671,1342686.0
2016-09-09 12:00:00,57.8,57.84,57.72,57.77,845332.0,49.2756,49.3097,49.2074,49.2501,845332.0
2016-09-09 12:30:00,57.77,57.78,57.7,57.73,908640.0,49.2501,49.2586,49.1904,49.216,908640.0
2016-09-09 13:00:00,57.73,57.75,57.55,57.6,722195.0,49.216,49.233,49.0625,49.1051,722195.0
2016-09-09 13:30:00,57.59,57.6,57.41,57.48,1005399.0,49.0966,49.1051,48.9432,49.0028,1005399.0
2016-09-09 14:00:00,57.48,57.52,57.32,57.52,1031968.0,49.0028,49.0369,48.8664,49.0369,1031968.0
2016-09-09 14:30:00,57.52,57.56,57.36,57.47,1127919.0,49.0369,49.071,48.9005,48.9943,1127919.0
2016-09-09 15:00:00,57.47,57.5,57.33,57.46,1196604.0,48.9943,49.0199,48.875,48.9858,1196604.0
2016-09-09 15:30:00,57.46,57.47,57.13,57.14,4830887.0,48.9858,48.9943,48.7044,48.713,4830887.0
2016-09-12 09:30:00,56.81,57.2,56.7,57.13,1517640.0,48.4316,48.7641,48.3379,48.7044,1517640.0
2016-09-12 10:00:00,57.14,57.35,57.13,57.33,1283518.0,48.713,48.892,48.7044,48.875,1283518.0
2016-09-12 10:30:00,57.34,57.35,57.12,57.23,908275.0,48.8835,48.892,48.6959,48.7897,908275.0
2016-09-12 11:00:00,57.24,57.32,57.18,57.28,689169.0,48.7982,48.8664,48.7471,48.8323,689169.0
2016-09-12 11:30:00,57.28,57.4,57.22,57.36,547453.0,48.8323,48.9346,48.7812,48.9005,547453.0
2016-09-12 12:00:00,57.36,57.36,57.27,57.33,644879.0,48.9005,48.9005,48.8238,48.875,644879.0
2016-09-12 12:30:00,57.34,57.51,57.33,57.47,963330.0,48.8835,49.0284,48.875,48.9943,963330.0
2016-09-12 13:00:00,57.47,57.7,57.37,57.39,1660378.0,48.9943,49.1904,48.9091,48.9261,1660378.0
2016-09-12 13:30:00,57.4,57.65,57.34,57.64,1082296.0,48.9346,49.1478,48.8835,49.1392,1082296.0
2016-09-12 14:00:00,57.64,57.89,57.63,57.81,846446.0,49.1392,49.3524,49.1307,49.2842,846446.0
2016-09-12 14:30:00,57.8,58.02,57.8,57.94,722527.0,49.2756,49.4632,49.2756,49.395,722527.0
2016-09-12 15:00:00,57.94,58.03,57.89,57.97,756681.0,49.395,49.4717,49.3524,49.4206,756681.0
2016-09-12 15:30:00,57.97,58.03,57.85,57.87,5341014.0,49.4206,49.4717,49.3183,49.3353,5341014.0
2016-09-13 09:30:00,57.41,57.61,57.3,57.3,2568158.0,48.9432,49.1137,48.8494,48.8494,2568158.0
2016-09-13 10:00:00,57.3,57.35,57.21,57.28,1890102.0,48.8494,48.892,48.7727,48.8323,1890102.0
2016-09-13 10:30:00,57.29,57.42,57.22,57.23,1150690.0,48.8409,48.9517,48.7812,48.7897,1150690.0
2016-09-13 11:00:00,57.24,57.26,57.09,57.13,828215.0,48.7982,48.8153,48.6703,48.7044,828215.0
2016-09-13 11:30:00,57.13,57.18,57.05,57.17,976299.0,48.7044,48.7471,48.6362,48.7385,976299.0
2016-09-13 12:00:00,57.17,57.29,57.09,57.1,947180.0,48.7385,48.8409,48.6703,48.6789,947180.0
2016-09-13 12:30:00,57.1,57.15,56.98,57.01,717922.0,48.6789,48.7215,48.5766,48.6021,717922.0
2016-09-13 13:00:00,57.01,57.3,56.92,57.29,1282931.0,48.6021,48.8494,48.5254,48.8409,1282931.0
2016-09-13 13:30:00,57.29,57.4,57.05,57.11,1373615.0,48.8409,48.9346,48.6362,48.6874,1373615.0
2016-09-13 14:00:00,57.1,57.14,56.99,57.0,1123312.0,48.6789,48.713,48.5851,48.5936,1123312.0
2016-09-13 14:30:00,56.99,57.17,56.94,56.99,1010225.0,48.5851,48.7385,48.5425,48.5851,1010225.0
2016-09-13 15:00:00,56.99,57.14,56.88,57.11,1286471.0,48.5851,48.713,48.4913,48.6874,1286471.0
2016-09-13 15:30:00,57.11,57.19,56.91,57.0,3772911.0,48.6874,48.7556,48.5169,48.5936,3772911.0
2016-09-14 09:30:00,56.99,57.19,56.72,57.09,1189919.0,48.5851,48.7556,48.3549,48.6703,1189919.0
2016-09-14 10:00:00,57.09,57.3,57.07,57.27,1050425.0,48.6703,48.8494,48.6533,48.8238,1050425.0
2016-09-14 10:30:00,57.28,57.37,57.02,57.06,1162536.0,48.8323,48.9091,48.6107,48.6448,1162536.0
2016-09-14 11:00:00,57.06,57.19,56.97,57.13,663131.0,48.6448,48.7556,48.568,48.7044,663131.0
2016-09-14 11:30:00,57.12,57.19,57.03,57.17,450109.0,48.6959,48.7556,48.6192,48.7385,450109.0
2016-09-14 12:00:00,57.18,57.24,57.12,57.2,365071.0,48.7471,48.7982,48.6959,48.7641,365071.0
2016-09-14 12:30:00,57.2,57.22,57.07,57.15,671515.0,48.7641,48.7812,48.6533,48.7215,671515.0
2016-09-14 13:00:00,57.14,57.2,57.1,57.17,564108.0,48.713,48.7641,48.6789,48.7385,564108.0
2016-09-14 13:30:00,57.18,57.23,57.02,57.04,536096.0,48.7471,48.7897,48.6107,48.6277,536096.0
2016-09-14 14:00:00,57.04,57.08,56.86,56.98,726362.0,48.6277,48.6618,48.4743,48.5766,726362.0
2016-09-14 14:30:00,56.97,57.04,56.91,56.99,699116.0,48.568,48.6277,48.5169,48.5851,699116.0
2016-09-14 15:00:00,56.99,57.01,56.78,56.79,949197.0,48.5851,48.6021,48.4061,48.4146,949197.0
2016-09-14 15:30:00,56.78,56.98,56.78,56.94,3102219.0,48.4061,48.5766,48.4061,48.5425,3102219.0
2016-09-15 09:30:00,56.84,57.04,56.75,56.96,2636929.0,48.4572,48.6277,48.3805,48.5595,2636929.0
2016-09-15 10:00:00,56.95,57.16,56.87,57.08,1153281.0,48.551,48.73,48.4828,48.6618,1153281.0
2016-09-15 10:30:00,57.08,57.2,57.01,57.2,742788.0,48.6618,48.7641,48.6021,48.7641,742788.0
2016-09-15 11:00:00,57.2,57.35,57.19,57.35,852973.0,48.7641,48.892,48.7556,48.892,852973.0
2016-09-15 11:30:00,57.34,57.4,57.26,57.27,1142824.0,48.8835,48.9346,48.8153,48.8238,1142824.0
2016-09-15 12:00:00,57.27,57.33,57.23,57.24,378237.0,48.8238,48.875,48.7897,48.7982,378237.0
2016-09-15 12:30:00,57.25,57.27,57.14,57.19,279824.0,48.8068,48.8238,48.713,48.7556,279824.0
2016-09-15 13:00:00,57.19,57.29,57.18,57.24,885393.0,48.7556,48.8409,48.7471,48.7982,885393.0
2016-09-15 13:30:00,57.25,57.41,57.24,57.39,754465.0,48.8068,48.9432,48.7982,48.9261,754465.0
2016-09-15 14:00:00,57.4,57.51,57.37,57.47,572519.0,48.9346,49.0284,48.9091,48.9943,572519.0
2016-09-15 14:30:00,57.48,57.49,57.42,57.45,405676.0,49.0028,49.0114,48.9517,48.9773,405676.0
2016-09-15 15:00:00,57.45,57.51,57.36,57.42,952982.0,48.9773,49.0284,48.9005,48.9517,952982.0
2016-09-15 15:30:00,57.42,57.49,57.38,57.4,2264563.0,48.9517,49.0114,48.9176,48.9346,2264563.0
2016-09-16 09:30:00,56.83,57.05,56.55,56.75,1495440.0,48.7153,48.9039,48.4753,48.6467,1495440.0
2016-09-16 10:00:00,56.75,56.76,56.53,56.6,785327.0,48.6467,48.6553,48.4581,48.5182,785327.0
2016-09-16 10:30:00,56.59,56.77,56.57,56.67,804065.0,48.5096,48.6639,48.4924,48.5782,804065.0
2016-09-16 11:00:00,56.66,56.67,56.57,56.6,497520.0,48.5696,48.5782,48.4924,48.5182,497520.0
2016-09-16 11:30:00,56.6,56.74,56.58,56.71,559947.0,48.5182,48.6382,48.501,48.6124,559947.0
2016-09-16 12:00:00,56.71,56.77,56.67,56.69,462960.0,48.6124,48.6639,48.5782,48.5953,462960.0
2016-09-16 12:30:00,56.69,56.71,56.6,56.61,556787.0,48.5953,48.6124,48.5182,48.5267,556787.0
2016-09-16 13:00:00,56.6,56.65,56.57,56.59,507854.0,48.5182,48.561,48.4924,48.5096,507854.0
2016-09-16 13:30:00,56.59,56.62,56.5,56.58,529179.0,48.5096,48.5353,48.4324,48.501,529179.0
2016-09-16 14:00:00,56.58,56.67,56.53,56.63,1135727.0,48.501,48.5782,48.4581,48.5439,1135727.0
2016-09-16 14:30:00,56.63,56.69,56.6,56.62,1478130.0,48.5439,48.5953,48.5182,48.5353,1478130.0
2016-09-16 15:00:00,56.61,56.7,56.6,56.63,1662510.0,48.5267,48.6039,48.5182,48.5439,1662510.0
2016-09-16 15:30:00,56.63,56.73,56.6,56.63,4108321.0,48.5439,48.6296,48.5182,48.5439,4108321.0
2016-09-19 09:30:00,56.87,57.2,56.82,57.19,1098454.0,48.7496,49.0325,48.7067,49.0239,1098454.0
2016-09-19 10:00:00,57.2,57.24,57.14,57.18,655586.0,49.0325,49.0668,48.981,49.0153,655586.0
2016-09-19 10:30:00,57.17,57.19,57.09,57.13,311127.0,49.0068,49.0239,48.9382,48.9725,311127.0
2016-09-19 11:00:00,57.14,57.18,57.08,57.11,318947.0,48.981,49.0153,48.9296,48.9553,318947.0
2016-09-19 11:30:00,57.12,57.18,57.08,57.16,334863.0,48.9639,49.0153,48.9296,48.9982,334863.0
2016-09-19 12:00:00,57.16,57.18,56.97,57.01,618079.0,48.9982,49.0153,48.8353,48.8696,618079.0
2016-09-19 12:30:00,57.01,57.04,56.94,56.95,332841.0,48.8696,48.8953,48.8096,48.8182,332841.0
2016-09-19 13:00:00,56.95,56.97,56.9,56.91,283581.0,48.8182,48.8353,48.7753,48.7839,283581.0
2016-09-19 13:30:00,56.9,56.91,56.74,56.85,466982.0,48.7753,48.7839,48.6382,48.7325,466982.0
2016-09-19 14:00:00,56.84,56.98,56.83,56.97,306486.0,48.7239,48.8439,48.7153,48.8353,306486.0
2016-09-19 14:30:00,56.98,57.08,56.97,57.07,433351.0,48.8439,48.9296,48.8353,48.921,433351.0
2016-09-19 15:00:00,57.08,57.08,56.9,56.91,496742.0,48.9296,48.9296,48.7753,48.7839,496742.0
2016-09-19 15:30:00,56.91,56.96,56.83,56.86,1684435.0,48.7839,48.8267,48.7153,48.741,1684435.0
2016-09-20 09:30:00,57.16,57.33,57.11,57.22,916029.0,48.9982,49.1439,48.9553,49.0496,916029.0
2016-09-20 10:00:00,57.23,57.27,57.14,57.18,410754.0,49.0582,49.0925,48.981,49.0153,410754.0
2016-09-20 10:30:00,57.18,57.21,57.04,57.08,535457.0,49.0153,49.0411,48.8953,48.9296,535457.0
2016-09-20 11:00:00,57.08,57.16,57.07,57.11,563380.0,48.9296,48.9982,48.921,48.9553,563380.0
2016-09-20 11:30:00,57.12,57.14,57.06,57.07,488754.0,48.9639,48.981,48.9125,48.921,488754.0
2016-09-20 12:00:00,57.08,57.1,57.02,57.08,466984.0,48.9296,48.9468,48.8782,48.9296,466984.0
2016-09-20 12:30:00,57.09,57.09,56.91,56.92,550966.0,48.9382,48.9382,48.7839,48.7925,550966.0
2016-09-20 13:00:00,56.92,56.99,56.91,56.97,400607.0,48.7925,48.8525,48.7839,48.8353,400607.0
2016-09-20 13:30:00,56.98,57.03,56.93,57.01,430391.0,48.8439,48.8868,48.801,48.8696,430391.0
2016-09-20 14:00:00,57.01,57.04,56.94,56.98,561570.0,48.8696,48.8953,48.8096,48.8439,561570.0
2016-09-20 14:30:00,56.97,57.06,56.97,57.03,404038.0,48.8353,48.9125,48.8353,48.8868,404038.0
2016-09-20 15:00:00,57.03,57.09,57.01,57.06,494811.0,48.8868,48.9382,48.8696,48.9125,494811.0
2016-09-20 15:30:00,57.06,57.07,56.9,56.9,1455958.0,48.9125,48.921,48.7753,48.7753,1455958.0
2016-09-21 09:30:00,57.14,57.37,56.98,57.37,3235533.0,48.981,49.1782,48.8439,49.1782,3235533.0
2016-09-21 10:00:00,57.37,57.37,57.23,57.26,397570.0,49.1782,49.1782,49.0582,49.0839,397570.0
2016-09-21 10:30:00,57.27,57.32,57.19,57.19,350243.0,49.0925,49.1353,49.0239,49.0239,350243.0
2016-09-21 11:00:00,57.2,57.27,57.17,57.25,274772.0,49.0325,49.0925,49.0068,49.0753,274772.0
2016-09-21 11:30:00,57.26,57.27,57.18,57.26,280324.0,49.0839,49.0925,49.0153,49.0839,280324.0
2016-09-21 12:00:00,57.25,57.28,57.07,57.09,594010.0,49.0753,49.1011,48.921,48.9382,594010.0
2016-09-21 12:30:00,57.08,57.14,57.02,57.14,484582.0,48.9296,48.981,48.8782,48.981,484582.0
2016-09-21 13:00:00,57.14,57.18,57.06,57.1,708105.0,48.981,49.0153,48.9125,48.9468,708105.0
2016-09-21 13:30:00,57.09,57.16,57.07,57.11,464902.0,48.9382,48.9982,48.921,48.9553,464902.0
2016-09-21 14:00:00,57.1,57.43,57.05,57.13,2994552.0,48.9468,49.2296,48.9039,48.9725,2994552.0
2016-09-21 14:30:00,57.12,57.4,57.1,57.39,1216865.0,48.9639,49.2039,48.9468,49.1953,1216865.0
2016-09-21 15:00:00,57.39,57.55,57.34,57.52,1676019.0,49.1953,49.3325,49.1525,49.3068,1676019.0
2016-09-21 15:30:00,57.52,57.73,57.52,57.66,1856108.0,49.3068,49.4868,49.3068,49.4268,1856108.0
2016-09-22 09:30:00,58.03,58.24,57.99,58.2,1065122.0,49.744,49.924,49.7097,49.8897,1065122.0
2016-09-22 10:00:00,58.2,58.21,58.12,58.2,669729.0,49.8897,49.8983,49.8211,49.8897,669729.0
2016-09-22 10:30:00,58.2,58.26,58.17,58.18,359380.0,49.8897,49.9411,49.864,49.8725,359380.0
2016-09-22 11:00:00,58.18,58.2,58.1,58.13,417144.0,49.8725,49.8897,49.804,49.8297,417144.0
2016-09-22 11:30:00,58.14,58.17,58.08,58.1,377180.0,49.8383,49.864,49.7868,49.804,377180.0
2016-09-22 12:00:00,58.1,58.14,58.06,58.11,267048.0,49.804,49.8383,49.7697,49.8125,267048.0
2016-09-22 12:30:00,58.11,58.14,58.1,58.14,198138.0,49.8125,49.8383,49.804,49.8383,198138.0
2016-09-22 13:00:00,58.14,58.18,58.13,58.16,431493.0,49.8383,49.8725,49.8297,49.8554,431493.0
2016-09-22 13:30:00,58.16,58.18,58.08,58.09,497008.0,49.8554,49.8725,49.7868,49.7954,497008.0
2016-09-22 14:00:00,58.08,58.11,57.95,58.01,2314941.0,49.7868,49.8125,49.6754,49.7268,2314941.0
2016-09-22 14:30:00,58.01,58.12,57.96,58.11,741131.0,49.7268,49.8211,49.684,49.8125,741131.0
2016-09-22 15:00:00,58.11,58.13,58.07,58.08,343051.0,49.8125,49.8297,49.7783,49.7868,343051.0
2016-09-22 15:30:00,58.08,58.16,58.06,58.07,1273307.0,49.7868,49.8554,49.7697,49.7783,1273307.0
2016-09-23 09:30:00,57.99,57.99,57.76,57.81,843579.0,49.7097,49.7097,49.5125,49.5554,843579.0
2016-09-23 10:00:00,57.81,57.93,57.79,57.8,394288.0,49.5554,49.6582,49.5382,49.5468,394288.0
2016-09-23 10:30:00,57.81,57.89,57.79,57.85,288441.0,49.5554,49.624,49.5382,49.5897,288441.0
2016-09-23 11:00:00,57.84,57.88,57.76,57.79,634621.0,49.5811,49.6154,49.5125,49.5382,634621.0
2016-09-23 11:30:00,57.8,57.85,57.74,57.77,888316.0,49.5468,49.5897,49.4954,49.5211,888316.0
2016-09-23 12:00:00,57.77,57.83,57.75,57.82,515829.0,49.5211,49.5725,49.5039,49.564,515829.0
2016-09-23 12:30:00,57.82,57.83,57.76,57.79,207455.0,49.564,49.5725,49.5125,49.5382,207455.0
2016-09-23 13:00:00,57.79,57.79,57.72,57.76,770608.0,49.5382,49.5382,49.4782,49.5125,770608.0
2016-09-23 13:30:00,57.76,57.77,57.67,57.69,319020.0,49.5125,49.5211,49.4354,49.4525,319020.0
2016-09-23 14:00:00,57.68,57.76,57.67,57.74,362603.0,49.4439,49.5125,49.4354,49.4954,362603.0
2016-09-23 14:30:00,57.74,57.77,57.69,57.77,409719.0,49.4954,49.5211,49.4525,49.5211,409719.0
2016-09-23 15:00:00,57.76,57.79,57.71,57.78,466724.0,49.5125,49.5382,49.4697,49.5297,466724.0
2016-09-23 15:30:00,57.78,57.83,57.69,57.7,3327970.0,49.5297,49.5725,49.4525,49.4611,3327970.0
2016-09-26 09:30:00,57.5,57.56,57.34,57.43,1599446.0,49.2896,49.3411,49.1525,49.2296,1599446.0
2016-09-26 10:00:00,57.42,57.64,57.39,57.6,744130.0,49.2211,49.4097,49.1953,49.3754,744130.0
2016-09-26 10:30:00,57.6,57.69,57.6,57.61,196721.0,49.3754,49.4525,49.3754,49.3839,196721.0
2016-09-26 11:00:00,57.6,57.64,57.56,57.57,323492.0,49.3754,49.4097,49.3411,49.3496,323492.0
2016-09-26 11:30:00,57.57,57.58,57.5,57.56,298758.0,49.3496,49.3582,49.2896,49.3411,298758.0
2016-09-26 12:00:00,57.56,57.63,57.54,57.62,144133.0,49.3411,49.4011,49.3239,49.3925,144133.0
2016-09-26 12:30:00,57.62,57.68,57.57,57.65,227240.0,49.3925,49.4439,49.3496,49.4182,227240.0
2016-09-26 13:00:00,57.64,57.65,57.5,57.51,167882.0,49.4097,49.4182,49.2896,49.2982,167882.0
2016-09-26 13:30:00,57.51,57.53,57.46,57.53,205173.0,49.2982,49.3154,49.2554,49.3154,205173.0
2016-09-26 14:00:00,57.52,57.58,57.51,57.57,312265.0,49.3068,49.3582,49.2982,49.3496,312265.0
2016-09-26 14:30:00,57.57,57.57,57.47,57.5,288411.0,49.3496,49.3496,49.2639,49.2896,288411.0
2016-09-26 15:00:00,57.49,57.55,57.47,57.53,588334.0,49.2811,49.3325,49.2639,49.3154,588334.0
2016-09-26 15:30:00,57.53,57.56,57.39,57.44,1930431.0,49.3154,49.3411,49.1953,49.2382,1930431.0
2016-09-27 09:30:00,57.38,57.62,57.29,57.62,1281304.0,49.1868,49.3925,49.1096,49.3925,1281304.0
2016-09-27 10:00:00,57.62,57.77,57.61,57.67,1136055.0,49.3925,49.5211,49.3839,49.4354,1136055.0
2016-09-27 10:30:00,57.68,57.69,57.52,57.54,276624.0,49.4439,49.4525,49.3068,49.3239,276624.0
2016-09-27 11:00:00,57.54,57.72,57.54,57.71,321258.0,49.3239,49.4782,49.3239,49.4697,321258.0
2016-09-27 11:30:00,57.72,57.8,57.71,57.75,394486.0,49.4782,49.5468,49.4697,49.5039,394486.0
2016-09-27 12:00:00,57.75,57.92,57.73,57.88,297859.0,49.5039,49.6497,49.4868,49.6154,297859.0
2016-09-27 12:30:00,57.89,57.94,57.84,57.91,362540.0,49.624,49.6668,49.5811,49.6411,362540.0
2016-09-27 13:00:00,57.91,57.94,57.88,57.92,251154.0,49.6411,49.6668,49.6154,49.6497,251154.0
2016-09-27 13:30:00,57.92,57.95,57.87,57.89,262034.0,49.6497,49.6754,49.6068,49.624,262034.0
2016-09-27 14:00:00,57.9,57.92,57.86,57.89,262300.0,49.6325,49.6497,49.5982,49.624,262300.0
2016-09-27 14:30:00,57.89,57.9,57.84,57.88,202099.0,49.624,49.6325,49.5811,49.6154,202099.0
2016-09-27 15:00:00,57.88,57.91,57.84,57.87,482355.0,49.6154,49.6411,49.5811,49.6068,482355.0
2016-09-27 15:30:00,57.86,57.91,57.82,57.89,1012346.0,49.5982,49.6411,49.564,49.624,1012346.0
2016-09-28 09:30:00,57.92,58.17,57.92,58.15,593500.0,49.6497,49.864,49.6497,49.8468,593500.0
2016-09-28 10:00:00,58.16,58.21,58.02,58.06,521258.0,49.8554,49.8983,49.7354,49.7697,521258.0
2016-09-28 10:30:00,58.07,58.09,57.89,57.94,693556.0,49.7783,49.7954,49.624,49.6668,693556.0
2016-09-28 11:00:00,57.93,57.93,57.81,57.9,290535.0,49.6582,49.6582,49.5554,49.6325,290535.0
2016-09-28 11:30:00,57.9,57.95,57.86,57.94,447832.0,49.6325,49.6754,49.5982,49.6668,447832.0
2016-09-28 12:00:00,57.94,57.98,57.88,57.91,310687.0,49.6668,49.7011,49.6154,49.6411,310687.0
2016-09-28 12:30:00,57.9,57.95,57.85,57.9,189299.0,49.6325,49.6754,49.5897,49.6325,189299.0
2016-09-28 13:00:00,57.9,57.96,57.85,57.95,307778.0,49.6325,49.684,49.5897,49.6754,307778.0
2016-09-28 13:30:00,57.95,58.02,57.94,58.0,322947.0,49.6754,49.7354,49.6668,49.7182,322947.0
2016-09-28 14:00:00,57.99,58.27,57.97,58.23,629111.0,49.7097,49.9497,49.6925,49.9154,629111.0
2016-09-28 14:30:00,58.23,58.27,58.18,58.24,580527.0,49.9154,49.9497,49.8725,49.924,580527.0
2016-09-28 15:00:00,58.24,58.28,58.2,58.21,490264.0,49.924,49.9583,49.8897,49.8983,490264.0
2016-09-28 15:30:00,58.21,58.35,58.18,58.3,1408595.0,49.8983,50.0183,49.8725,49.9754,1408595.0
2016-09-29 09:30:00,58.19,58.44,58.17,58.44,617051.0,49.8811,50.0954,49.864,50.0954,617051.0
2016-09-29 10:00:00,58.44,58.52,58.35,58.43,734123.0,50.0954,50.164,50.0183,50.0868,734123.0
2016-09-29 10:30:00,58.43,58.43,58.31,58.31,382897.0,50.0868,50.0868,49.984,49.984,382897.0
2016-09-29 11:00:00,58.32,58.33,58.17,58.3,367413.0,49.9926,50.0011,49.864,49.9754,367413.0
2016-09-29 11:30:00,58.29,58.37,58.29,58.34,351449.0,49.9668,50.0354,49.9668,50.0097,351449.0
2016-09-29 12:00:00,58.34,58.44,58.31,58.39,343756.0,50.0097,50.0954,49.984,50.0526,343756.0
2016-09-29 12:30:00,58.38,58.41,57.89,57.97,1160059.0,50.044,50.0697,49.624,49.6925,1160059.0
2016-09-29 13:00:00,57.97,58.06,57.81,57.97,1149758.0,49.6925,49.7697,49.5554,49.6925,1149758.0
2016-09-29 13:30:00,57.97,58.04,57.75,57.81,652859.0,49.6925,49.7525,49.5039,49.5554,652859.0
2016-09-29 14:00:00,57.8,58.11,57.76,58.11,794865.0,49.5468,49.8125,49.5125,49.8125,794865.0
2016-09-29 14:30:00,58.1,58.18,58.06,58.08,580916.0,49.804,49.8725,49.7697,49.7868,580916.0
2016-09-29 15:00:00,58.07,58.14,57.94,58.08,753019.0,49.7783,49.8383,49.6668,49.7868,753019.0
2016-09-29 15:30:00,58.09,58.14,57.85,57.87,2446648.0,49.7954,49.8383,49.5897,49.6068,2446648.0
2016-09-30 09:30:00,58.12,58.32,58.07,58.11,1121756.0,49.8211,49.9926,49.7783,49.8125,1121756.0
2016-09-30 10:00:00,58.11,58.21,58.06,58.18,782834.0,49.8125,49.8983,49.7697,49.8725,782834.0
2016-09-30 10:30:00,58.18,58.25,58.15,58.25,575105.0,49.8725,49.9326,49.8468,49.9326,575105.0
2016-09-30 11:00:00,58.25,58.5,58.25,58.43,713765.0,49.9326,50.1469,49.9326,50.0868,713765.0
2016-09-30 11:30:00,58.43,58.46,58.34,58.41,607619.0,50.0868,50.1126,50.0097,50.0697,607619.0
2016-09-30 12:00:00,58.41,58.47,58.38,58.45,464212.0,50.0697,50.1211,50.044,50.104,464212.0
2016-09-30 12:30:00,58.45,58.51,58.41,58.42,583637.0,50.104,50.1554,50.0697,50.0783,583637.0
2016-09-30 13:00:00,58.42,58.46,58.37,58.39,571839.0,50.0783,50.1126,50.0354,50.0526,571839.0
2016-09-30 13:30:00,58.38,58.44,58.36,58.42,421430.0,50.044,50.0954,50.0268,50.0783,421430.0
2016-09-30 14:00:00,58.42,58.48,58.4,58.46,269090.0,50.0783,50.1297,50.0611,50.1126,269090.0
2016-09-30 14:30:00,58.46,58.51,58.46,58.49,286188.0,50.1126,50.1554,50.1126,50.1383,286188.0
2016-09-30 15:00:00,58.49,58.57,58.49,58.52,843662.0,50.1383,50.2069,50.1383,50.164,843662.0
2016-09-30 15:30:00,58.52,58.6,58.37,58.39,2064307.0,50.164,50.2326,50.0354,50.0526,2064307.0
2016-10-03 09:30:00,58.2,58.27,58.08,58.25,1512169.0,49.8897,49.9497,49.7868,49.9326,1512169.0
2016-10-03 10:00:00,58.25,58.46,58.24,58.35,1532289.0,49.9326,50.1126,49.924,50.0183,1532289.0
2016-10-03 10:30:00,58.35,58.49,58.34,58.44,502793.0,50.0183,50.1383,50.0097,50.0954,502793.0
2016-10-03 11:00:00,58.44,58.44,58.33,58.35,382742.0,50.0954,50.0954,50.0011,50.0183,382742.0
2016-10-03 11:30:00,58.34,58.36,58.22,58.3,448906.0,50.0097,50.0268,49.9068,49.9754,448906.0
2016-10-03 12:00:00,58.29,58.34,58.21,58.26,493001.0,49.9668,50.0097,49.8983,49.9411,493001.0
2016-10-03 12:30:00,58.25,58.36,58.22,58.36,349499.0,49.9326,50.0268,49.9068,50.0268,349499.0
2016-10-03 13:00:00,58.36,58.38,58.27,58.36,442824.0,50.0268,50.044,49.9497,50.0268,442824.0
2016-10-03 13:30:00,58.36,58.41,58.34,58.4,501691.0,50.0268,50.0697,50.0097,50.0611,501691.0
2016-10-03 14:00:00,58.4,58.48,58.35,58.37,547886.0,50.0611,50.1297,50.0183,50.0354,547886.0
2016-10-03 14:30:00,58.37,58.4,58.28,58.36,528355.0,50.0354,50.0611,49.9583,50.0268,528355.0
2016-10-03 15:00:00,58.36,58.39,58.31,58.36,744395.0,50.0268,50.0526,49.984,50.0268,744395.0
2016-10-03 15:30:00,58.36,58.5,58.36,58.41,2589191.0,50.0268,50.1469,50.0268,50.0697,2589191.0
2016-10-04 09:30:00,58.59,58.62,58.46,58.53,740465.0,50.224,50.2497,50.1126,50.1726,740465.0
2016-10-04 10:00:00,58.52,58.53,58.21,58.35,1062831.0,50.164,50.1726,49.8983,50.0183,1062831.0
2016-10-04 10:30:00,58.34,58.55,58.34,58.44,568926.0,50.0097,50.1897,50.0097,50.0954,568926.0
2016-10-04 11:00:00,58.44,58.45,58.12,58.29,637400.0,50.0954,50.104,49.8211,49.9668,637400.0
2016-10-04 11:30:00,58.3,58.48,58.25,58.3,1187056.0,49.9754,50.1297,49.9326,49.9754,1187056.0
2016-10-04 12:00:00,58.29,58.36,58.23,58.27,414947.0,49.9668,50.0268,49.9154,49.9497,414947.0
2016-10-04 12:30:00,58.27,58.33,58.16,58.17,398524.0,49.9497,50.0011,49.8554,49.864,398524.0
2016-10-04 13:00:00,58.17,58.18,57.92,57.98,725167.0,49.864,49.8725,49.6497,49.7011,725167.0
2016-10-04 13:30:00,57.98,58.04,57.96,58.0,381408.0,49.7011,49.7525,49.684,49.7182,381408.0
2016-10-04 14:00:00,57.99,58.06,57.92,57.98,1270525.0,49.7097,49.7697,49.6497,49.7011,1270525.0
2016-10-04 14:30:00,57.97,58.02,57.84,57.86,618937.0,49.6925,49.7354,49.5811,49.5982,618937.0
2016-10-04 15:00:00,57.85,58.01,57.84,58.0,1040020.0,49.5897,49.7268,49.5811,49.7182,1040020.0
2016-10-04 15:30:00,58.01,58.03,57.89,57.96,1762202.0,49.7268,49.744,49.624,49.684,1762202.0
2016-10-05 09:30:00,58.1,58.31,57.97,58.21,1079358.0,49.804,49.984,49.6925,49.8983,1079358.0
2016-10-05 10:00:00,58.21,58.26,58.14,58.23,699090.0,49.8983,49.9411,49.8383,49.9154,699090.0
2016-10-05 10:30:00,58.22,58.28,58.13,58.27,849141.0,49.9068,49.9583,49.8297,49.9497,849141.0
2016-10-05 11:00:00,58.27,58.36,58.25,58.31,316679.0,49.9497,50.0268,49.9326,49.984,316679.0
2016-10-05 11:30:00,58.31,58.37,58.28,58.33,410687.0,49.984,50.0354,49.9583,50.0011,410687.0
2016-10-05 12:00:00,58.32,58.43,58.32,58.37,346297.0,49.9926,50.0868,49.9926,50.0354,346297.0
2016-10-05 12:30:00,58.38,58.39,58.34,58.34,227472.0,50.044,50.0526,50.0097,50.0097,227472.0
2016-10-05 13:00:00,58.34,58.37,58.29,58.32,312950.0,50.0097,50.0354,49.9668,49.9926,312950.0
2016-10-05 13:30:00,58.32,58.38,58.3,58.38,231754.0,49.9926,50.044,49.9754,50.044,231754.0
2016-10-05 14:00:00,58.37,58.4,58.35,58.36,237896.0,50.0354,50.0611,50.0183,50.0268,237896.0
2016-10-05 14:30:00,58.35,58.4,58.35,58.39,377325.0,50.0183,50.0611,50.0183,50.0526,377325.0
2016-10-05 15:00:00,58.39,58.43,58.29,58.3,638006.0,50.0526,50.0868,49.9668,49.9754,638006.0
2016-10-05 15:30:00,58.3,58.38,58.29,58.32,774272.0,49.9754,50.044,49.9668,49.9926,774272.0
2016-10-06 09:30:00,58.26,58.29,58.05,58.13,684238.0,49.9411,49.9668,49.7611,49.8297,684238.0
2016-10-06 10:00:00,58.13,58.19,58.1,58.17,326855.0,49.8297,49.8811,49.804,49.864,326855.0
2016-10-06 10:30:00,58.17,58.18,58.1,58.13,723034.0,49.864,49.8725,49.804,49.8297,723034.0
2016-10-06 11:00:00,58.12,58.15,58.03,58.15,436794.0,49.8211,49.8468,49.744,49.8468,436794.0
2016-10-06 11:30:00,58.16,58.32,58.1,58.22,785419.0,49.8554,49.9926,49.804,49.9068,785419.0
2016-10-06 12:00:00,58.23,58.34,58.22,58.29,279411.0,49.9154,50.0097,49.9068,49.9668,279411.0
2016-10-06 12:30:00,58.28,58.36,58.28,58.32,207976.0,49.9583,50.0268,49.9583,49.9926,207976.0
2016-10-06 13:00:00,58.32,58.34,58.28,58.29,233041.0,49.9926,50.0097,49.9583,49.9668,233041.0
2016-10-06 13:30:00,58.3,58.34,58.28,58.3,263407.0,49.9754,50.0097,49.9583,49.9754,263407.0
2016-10-06 14:00:00,58.3,58.36,58.3,58.33,267018.0,49.9754,50.0268,49.9754,50.0011,267018.0
2016-10-06 14:30:00,58.33,58.38,58.31,58.33,506360.0,50.0011,50.044,49.984,50.0011,506360.0
2016-10-06 15:00:00,58.33,58.36,58.29,58.3,467624.0,50.0011,50.0268,49.9668,49.9754,467624.0
2016-10-06 15:30:00,58.3,58.34,58.27,58.32,1279874.0,49.9754,50.0097,49.9497,49.9926,1279874.0
2016-10-07 09:30:00,57.92,57.94,57.54,57.54,3458697.0,49.6497,49.6668,49.3239,49.3239,3458697.0
2016-10-07 10:00:00,57.55,57.71,57.54,57.64,817596.0,49.3325,49.4697,49.3239,49.4097,817596.0
2016-10-07 10:30:00,57.64,57.7,57.57,57.61,516083.0,49.4097,49.4611,49.3496,49.3839,516083.0
2016-10-07 11:00:00,57.6,57.66,57.57,57.6,670735.0,49.3754,49.4268,49.3496,49.3754,670735.0
2016-10-07 11:30:00,57.59,57.62,57.31,57.39,714849.0,49.3668,49.3925,49.1268,49.1953,714849.0
2016-10-07 12:00:00,57.39,57.5,57.32,57.4,774715.0,49.1953,49.2896,49.1353,49.2039,774715.0
2016-10-07 12:30:00,57.39,57.45,57.33,57.44,515703.0,49.1953,49.2468,49.1439,49.2382,515703.0
2016-10-07 13:00:00,57.44,57.55,57.37,57.54,392636.0,49.2382,49.3325,49.1782,49.3239,392636.0
2016-10-07 13:30:00,57.54,57.66,57.52,57.64,414204.0,49.3239,49.4268,49.3068,49.4097,414204.0
2016-10-07 14:00:00,57.64,57.71,57.6,57.66,406427.0,49.4097,49.4697,49.3754,49.4268,406427.0
2016-10-07 14:30:00,57.66,57.75,57.65,57.7,288430.0,49.4268,49.5039,49.4182,49.4611,288430.0
2016-10-07 15:00:00,57.71,57.72,57.64,57.68,723872.0,49.4697,49.4782,49.4097,49.4439,723872.0
2016-10-07 15:30:00,57.68,57.7,57.57,57.58,1864592.0,49.4439,49.4611,49.3496,49.3582,1864592.0
2016-10-10 09:30:00,57.84,58.0,57.71,57.9,1087778.0,49.5811,49.7182,49.4697,49.6325,1087778.0
2016-10-10 10:00:00,57.91,57.92,57.81,57.83,591441.0,49.6411,49.6497,49.5554,49.5725,591441.0
2016-10-10 10:30:00,57.83,57.89,57.82,57.85,226215.0,49.5725,49.624,49.564,49.5897,226215.0
2016-10-10 11:00:00,57.85,57.85,57.74,57.75,375582.0,49.5897,49.5897,49.4954,49.5039,375582.0
2016-10-10 11:30:00,57.76,57.77,57.65,57.65,630669.0,49.5125,49.5211,49.4182,49.4182,630669.0
2016-10-10 12:00:00,57.66,57.68,57.6,57.64,383612.0,49.4268,49.4439,49.3754,49.4097,383612.0
2016-10-10 12:30:00,57.64,57.69,57.63,57.67,174654.0,49.4097,49.4525,49.4011,49.4354,174654.0
2016-10-10 13:00:00,57.66,57.73,57.65,57.69,237651.0,49.4268,49.4868,49.4182,49.4525,237651.0
2016-10-10 13:30:00,57.7,57.72,57.64,57.65,252921.0,49.4611,49.4782,49.4097,49.4182,252921.0
2016-10-10 14:00:00,57.66,57.68,57.61,57.65,314113.0,49.4268,49.4439,49.3839,49.4182,314113.0
2016-10-10 14:30:00,57.64,57.68,57.59,57.61,754587.0,49.4097,49.4439,49.3668,49.3839,754587.0
2016-10-10 15:00:00,57.61,57.64,57.56,57.59,444288.0,49.3839,49.4097,49.3411,49.3668,444288.0
2016-10-10 15:30:00,57.6,57.64,57.54,57.61,2050993.0,49.3754,49.4097,49.3239,49.3839,2050993.0
2016-10-11 09:30:00,57.5,57.54,57.37,57.48,991890.0,49.2896,49.3239,49.1782,49.2725,991890.0
2016-10-11 10:00:00,57.48,57.55,57.34,57.38,810420.0,49.2725,49.3325,49.1525,49.1868,810420.0
2016-10-11 10:30:00,57.39,57.45,57.3,57.3,1456080.0,49.1953,49.2468,49.1182,49.1182,1456080.0
2016-10-11 11:00:00,57.3,57.31,57.11,57.14,1055601.0,49.1182,49.1268,48.9553,48.981,1055601.0
2016-10-11 11:30:00,57.13,57.19,57.08,57.14,509634.0,48.9725,49.0239,48.9296,48.981,509634.0
2016-10-11 12:00:00,57.14,57.16,57.1,57.15,252967.0,48.981,48.9982,48.9468,48.9896,252967.0
2016-10-11 12:30:00,57.15,57.25,57.11,57.14,263398.0,48.9896,49.0753,48.9553,48.981,263398.0
2016-10-11 13:00:00,57.14,57.14,56.92,57.02,722567.0,48.981,48.981,48.7925,48.8782,722567.0
2016-10-11 13:30:00,57.02,57.02,56.85,56.88,1041147.0,48.8782,48.8782,48.7325,48.7582,1041147.0
2016-10-11 14:00:00,56.87,56.93,56.77,56.84,851246.0,48.7496,48.801,48.6639,48.7239,851246.0
2016-10-11 14:30:00,56.85,56.91,56.8,56.85,560720.0,48.7325,48.7839,48.6896,48.7325,560720.0
2016-10-11 15:00:00,56.84,56.99,56.81,56.96,868576.0,48.7239,48.8525,48.6982,48.8267,868576.0
2016-10-11 15:30:00,56.96,57.06,56.95,57.01,2312397.0,48.8267,48.9125,48.8182,48.8696,2312397.0
2016-10-12 09:30:00,57.08,57.09,56.86,57.06,1455626.0,48.9296,48.9382,48.741,48.9125,1455626.0
2016-10-12 10:00:00,57.07,57.22,57.03,57.19,561485.0,48.921,49.0496,48.8868,49.0239,561485.0
2016-10-12 10:30:00,57.19,57.2,56.93,56.99,525720.0,49.0239,49.0325,48.801,48.8525,525720.0
2016-10-12 11:00:00,57.0,57.09,56.99,57.07,238394.0,48.861,48.9382,48.8525,48.921,238394.0
2016-10-12 11:30:00,57.07,57.14,57.06,57.08,362161.0,48.921,48.981,48.9125,48.9296,362161.0
2016-10-12 12:00:00,57.09,57.17,57.07,57.15,694151.0,48.9382,49.0068,48.921,48.9896,694151.0
2016-10-12 12:30:00,57.15,57.2,57.13,57.17,322948.0,48.9896,49.0325,48.9725,49.0068,322948.0
2016-10-12 13:00:00,57.17,57.18,57.13,57.18,445584.0,49.0068,49.0153,48.9725,49.0153,445584.0
2016-10-12 13:30:00,57.18,57.21,57.13,57.21,185296.0,49.0153,49.0411,48.9725,49.0411,185296.0
2016-10-12 14:00:00,57.2,57.29,57.11,57.18,793820.0,49.0325,49.1096,48.9553,49.0153,793820.0
2016-10-12 14:30:00,57.17,57.23,57.14,57.14,412546.0,49.0068,49.0582,48.981,48.981,412546.0
2016-10-12 15:00:00,57.13,57.2,57.1,57.12,746654.0,48.9725,49.0325,48.9468,48.9639,746654.0
2016-10-12 15:30:00,57.12,57.17,57.05,57.11,1233443.0,48.9639,49.0068,48.9039,48.9553,1233443.0
2016-10-13 09:30:00,56.64,56.73,56.53,56.58,1563556.0,48.5524,48.6296,48.4581,48.501,1563556.0
2016-10-13 10:00:00,56.58,56.7,56.51,56.66,1475908.0,48.501,48.6039,48.441,48.5696,1475908.0
2016-10-13 10:30:00,56.66,56.85,56.6,56.8,652477.0,48.5696,48.7325,48.5182,48.6896,652477.0
2016-10-13 11:00:00,56.81,56.98,56.72,56.92,2048637.0,48.6982,48.8439,48.621,48.7925,2048637.0
2016-10-13 11:30:00,56.92,56.99,56.87,56.91,646946.0,48.7925,48.8525,48.7496,48.7839,646946.0
2016-10-13 12:00:00,56.91,56.94,56.85,56.92,242350.0,48.7839,48.8096,48.7325,48.7925,242350.0
2016-10-13 12:30:00,56.91,57.06,56.9,57.0,618212.0,48.7839,48.9125,48.7753,48.861,618212.0
2016-10-13 13:00:00,57.0,57.02,56.95,57.0,477999.0,48.861,48.8782,48.8182,48.861,477999.0
2016-10-13 13:30:00,57.01,57.17,56.98,57.17,390908.0,48.8696,49.0068,48.8439,49.0068,390908.0
2016-10-13 14:00:00,57.17,57.21,57.13,57.16,398578.0,49.0068,49.0411,48.9725,48.9982,398578.0
2016-10-13 14:30:00,57.15,57.24,57.09,57.22,601561.0,48.9896,49.0668,48.9382,49.0496,601561.0
2016-10-13 15:00:00,57.22,57.25,57.17,57.17,570256.0,49.0496,49.0753,49.0068,49.0068,570256.0
2016-10-13 15:30:00,57.18,57.21,57.05,57.12,1626415.0,49.0153,49.0411,48.9039,48.9639,1626415.0
2016-10-14 09:30:00,57.49,57.66,57.48,57.48,1170868.0,49.2811,49.4268,49.2725,49.2725,1170868.0
2016-10-14 10:00:00,57.48,57.59,57.4,57.54,379071.0,49.2725,49.3668,49.2039,49.3239,379071.0
2016-10-14 10:30:00,57.54,57.59,57.47,57.47,352890.0,49.3239,49.3668,49.2639,49.2639,352890.0
2016-10-14 11:00:00,57.45,57.46,57.32,57.33,340846.0,49.2468,49.2554,49.1353,49.1439,340846.0
2016-10-14 11:30:00,57.32,57.33,57.23,57.26,418293.0,49.1353,49.1439,49.0582,49.0839,418293.0
2016-10-14 12:00:00,57.26,57.3,57.21,57.3,433587.0,49.0839,49.1182,49.0411,49.1182,433587.0
2016-10-14 12:30:00,57.3,57.34,57.26,57.3,260552.0,49.1182,49.1525,49.0839,49.1182,260552.0
2016-10-14 13:00:00,57.29,57.4,57.24,57.37,483852.0,49.1096,49.2039,49.0668,49.1782,483852.0
2016-10-14 13:30:00,57.37,57.5,57.33,57.34,1220882.0,49.1782,49.2896,49.1439,49.1525,1220882.0
2016-10-14 14:00:00,57.34,57.43,57.28,57.42,601089.0,49.1525,49.2296,49.1011,49.2211,601089.0
2016-10-14 14:30:00,57.43,57.43,57.27,57.29,289619.0,49.2296,49.2296,49.0925,49.1096,289619.0
2016-10-14 15:00:00,57.29,57.35,57.28,57.3,371046.0,49.1096,49.1611,49.1011,49.1182,371046.0
2016-10-14 15:30:00,57.3,57.37,57.21,57.22,970283.0,49.1182,49.1782,49.0411,49.0496,970283.0
2016-10-17 09:30:00,57.23,57.31,57.13,57.18,1064247.0,49.0582,49.1268,48.9725,49.0153,1064247.0
2016-10-17 10:00:00,57.18,57.38,57.15,57.35,539174.0,49.0153,49.1868,48.9896,49.1611,539174.0
2016-10-17 10:30:00,57.34,57.35,57.2,57.24,391141.0,49.1525,49.1611,49.0325,49.0668,391141.0
2016-10-17 11:00:00,57.24,57.29,57.18,57.2,480635.0,49.0668,49.1096,49.0153,49.0325,480635.0
2016-10-17 11:30:00,57.2,57.3,57.2,57.28,234469.0,49.0325,49.1182,49.0325,49.1011,234469.0
2016-10-17 12:00:00,57.28,57.29,57.21,57.22,315704.0,49.1011,49.1096,49.0411,49.0496,315704.0
2016-10-17 12:30:00,57.21,57.26,57.19,57.23,174094.0,49.0411,49.0839,49.0239,49.0582,174094.0
2016-10-17 13:00:00,57.23,57.26,57.14,57.17,166252.0,49.0582,49.0839,48.981,49.0068,166252.0
2016-10-17 13:30:00,57.17,57.2,57.09,57.09,288882.0,49.0068,49.0325,48.9382,48.9382,288882.0
2016-10-17 14:00:00,57.1,57.18,57.09,57.17,348396.0,48.9468,49.0153,48.9382,49.0068,348396.0
2016-10-17 14:30:00,57.17,57.18,57.1,57.17,167799.0,49.0068,49.0153,48.9468,49.0068,167799.0
2016-10-17 15:00:00,57.17,57.17,57.1,57.11,313698.0,49.0068,49.0068,48.9468,48.9553,313698.0
2016-10-17 15:30:00,57.11,57.15,57.05,57.09,1034203.0,48.9553,48.9896,48.9039,48.9382,1034203.0
2016-10-18 09:30:00,57.45,57.6,57.26,57.3,899855.0,49.2468,49.3754,49.0839,49.1182,899855.0
2016-10-18 10:00:00,57.3,57.31,57.14,57.2,523579.0,49.1182,49.1268,48.981,49.0325,523579.0
2016-10-18 10:30:00,57.2,57.28,57.18,57.28,405754.0,49.0325,49.1011,49.0153,49.1011,405754.0
2016-10-18 11:00:00,57.28,57.32,57.23,57.3,350135.0,49.1011,49.1353,49.0582,49.1182,350135.0
2016-10-18 11:30:00,57.31,57.35,57.27,57.35,231075.0,49.1268,49.1611,49.0925,49.1611,231075.0
2016-10-18 12:00:00,57.35,57.37,57.3,57.33,308209.0,49.1611,49.1782,49.1182,49.1439,308209.0
2016-10-18 12:30:00,57.33,57.35,57.25,57.28,287291.0,49.1439,49.1611,49.0753,49.1011,287291.0
2016-10-18 13:00:00,57.29,57.32,57.28,57.29,193973.0,49.1096,49.1353,49.1011,49.1096,193973.0
2016-10-18 13:30:00,57.29,57.3,57.23,57.25,320676.0,49.1096,49.1182,49.0582,49.0753,320676.0
2016-10-18 14:00:00,57.24,57.28,57.21,57.28,310372.0,49.0668,49.1011,49.0411,49.1011,310372.0
2016-10-18 14:30:00,57.28,57.3,57.25,57.29,266190.0,49.1011,49.1182,49.0753,49.1096,266190.0
2016-10-18 15:00:00,57.3,57.3,57.22,57.23,589533.0,49.1182,49.1182,49.0496,49.0582,589533.0
2016-10-18 15:30:00,57.23,57.24,57.17,57.19,991821.0,49.0582,49.0668,49.0068,49.0239,991821.0
2016-10-19 09:30:00,57.35,57.38,57.19,57.2,664059.0,49.1611,49.1868,49.0239,49.0325,664059.0
2016-10-19 10:00:00,57.21,57.34,57.17,57.33,291700.0,49.0411,49.1525,49.0068,49.1439,291700.0
2016-10-19 10:30:00,57.33,57.47,57.29,57.44,1476206.0,49.1439,49.2639,49.1096,49.2382,1476206.0
2016-10-19 11:00:00,57.44,57.48,57.42,57.45,584484.0,49.2382,49.2725,49.2211,49.2468,584484.0
2016-10-19 11:30:00,57.45,57.47,57.41,57.43,373078.0,49.2468,49.2639,49.2125,49.2296,373078.0
2016-10-19 12:00:00,57.42,57.51,57.41,57.51,347646.0,49.2211,49.2982,49.2125,49.2982,347646.0
2016-10-19 12:30:00,57.5,57.52,57.45,57.46,438964.0,49.2896,49.3068,49.2468,49.2554,438964.0
2016-10-19 13:00:00,57.46,57.51,57.45,57.5,136955.0,49.2554,49.2982,49.2468,49.2896,136955.0
2016-10-19 13:30:00,57.5,57.53,57.49,57.52,191830.0,49.2896,49.3154,49.2811,49.3068,191830.0
2016-10-19 14:00:00,57.52,57.55,57.48,57.49,308271.0,49.3068,49.3325,49.2725,49.2811,308271.0
2016-10-19 14:30:00,57.49,57.5,57.44,57.46,267177.0,49.2811,49.2896,49.2382,49.2554,267177.0
2016-10-19 15:00:00,57.46,57.5,57.45,57.48,220065.0,49.2554,49.2896,49.2468,49.2725,220065.0
2016-10-19 15:30:00,57.48,57.48,57.37,57.4,1387645.0,49.2725,49.2725,49.1782,49.2039,1387645.0
2016-10-20 09:30:00,57.15,57.3,57.08,57.23,1145245.0,48.9896,49.1182,48.9296,49.0582,1145245.0
2016-10-20 10:00:00,57.23,57.32,57.11,57.14,362882.0,49.0582,49.1353,48.9553,48.981,362882.0
2016-10-20 10:30:00,57.15,57.15,56.96,57.02,535765.0,48.9896,48.9896,48.8267,48.8782,535765.0
2016-10-20 11:00:00,57.03,57.14,57.0,57.09,459435.0,48.8868,48.981,48.861,48.9382,459435.0
2016-10-20 11:30:00,57.09,57.15,57.04,57.14,308265.0,48.9382,48.9896,48.8953,48.981,308265.0
2016-10-20 12:00:00,57.15,57.18,57.11,57.14,400076.0,48.9896,49.0153,48.9553,48.981,400076.0
2016-10-20 12:30:00,57.14,57.19,57.11,57.13,421700.0,48.981,49.0239,48.9553,48.9725,421700.0
2016-10-20 13:00:00,57.13,57.17,57.1,57.11,280278.0,48.9725,49.0068,48.9468,48.9553,280278.0
2016-10-20 13:30:00,57.12,57.17,57.02,57.05,334922.0,48.9639,49.0068,48.8782,48.9039,334922.0
2016-10-20 14:00:00,57.05,57.12,57.05,57.11,500577.0,48.9039,48.9639,48.9039,48.9553,500577.0
2016-10-20 14:30:00,57.12,57.14,57.06,57.12,684114.0,48.9639,48.981,48.9125,48.9639,684114.0
2016-10-20 15:00:00,57.12,57.16,57.07,57.08,573261.0,48.9639,48.9982,48.921,48.9296,573261.0
2016-10-20 15:30:00,57.08,57.12,57.01,57.06,1470280.0,48.9296,48.9639,48.8696,48.9125,1470280.0
2016-10-21 09:30:00,56.61,56.65,56.4,56.6,1753596.0,48.5267,48.561,48.3467,48.5182,1753596.0
2016-10-21 10:00:00,56.6,56.65,56.54,56.62,469664.0,48.5182,48.561,48.4667,48.5353,469664.0
2016-10-21 10:30:00,56.63,56.87,56.63,56.84,1843385.0,48.5439,48.7496,48.5439,48.7239,1843385.0
2016-10-21 11:00:00,56.84,56.86,56.75,56.8,1123360.0,48.7239,48.741,48.6467,48.6896,1123360.0
2016-10-21 11:30:00,56.8,56.92,56.77,56.89,382485.0,48.6896,48.7925,48.6639,48.7667,382485.0
2016-10-21 12:00:00,56.89,56.93,56.85,56.86,297677.0,48.7667,48.801,48.7325,48.741,297677.0
2016-10-21 12:30:00,56.86,56.86,56.8,56.81,410100.0,48.741,48.741,48.6896,48.6982,410100.0
2016-10-21 13:00:00,56.81,56.89,56.8,56.85,466179.0,48.6982,48.7667,48.6896,48.7325,466179.0
2016-10-21 13:30:00,56.85,56.95,56.79,56.93,322312.0,48.7325,48.8182,48.681,48.801,322312.0
2016-10-21 14:00:00,56.94,56.95,56.9,56.95,185959.0,48.8096,48.8182,48.7753,48.8182,185959.0
2016-10-21 14:30:00,56.95,57.0,56.92,56.99,227481.0,48.8182,48.861,48.7925,48.8525,227481.0
2016-10-21 15:00:00,56.99,57.02,56.95,56.99,605438.0,48.8525,48.8782,48.8182,48.8525,605438.0
2016-10-21 15:30:00,57.0,57.03,56.95,57.0,1274918.0,48.861,48.8868,48.8182,48.861,1274918.0
2016-10-24 09:30:00,57.28,57.52,57.28,57.43,637395.0,49.1011,49.3068,49.1011,49.2296,637395.0
2016-10-24 10:00:00,57.43,57.44,57.25,57.26,388677.0,49.2296,49.2382,49.0753,49.0839,388677.0
2016-10-24 10:30:00,57.26,57.36,57.24,57.3,707819.0,49.0839,49.1696,49.0668,49.1182,707819.0
2016-10-24 11:00:00,57.3,57.34,57.23,57.23,1094462.0,49.1182,49.1525,49.0582,49.0582,1094462.0
2016-10-24 11:30:00,57.24,57.28,57.2,57.2,908257.0,49.0668,49.1011,49.0325,49.0325,908257.0
2016-10-24 12:00:00,57.2,57.2,57.15,57.15,156826.0,49.0325,49.0325,48.9896,48.9896,156826.0
2016-10-24 12:30:00,57.14,57.16,57.09,57.16,226780.0,48.981,48.9982,48.9382,48.9982,226780.0
2016-10-24 13:00:00,57.15,57.17,57.12,57.13,175300.0,48.9896,49.0068,48.9639,48.9725,175300.0
2016-10-24 13:30:00,57.13,57.18,57.12,57.15,302824.0,48.9725,49.0153,48.9639,48.9896,302824.0
2016-10-24 14:00:00,57.15,57.18,57.13,57.17,437535.0,48.9896,49.0153,48.9725,49.0068,437535.0
2016-10-24 14:30:00,57.17,57.17,57.13,57.15,495200.0,49.0068,49.0068,48.9725,48.9896,495200.0
2016-10-24 15:00:00,57.15,57.16,57.11,57.14,336955.0,48.9896,48.9982,48.9553,48.981,336955.0
2016-10-24 15:30:00,57.14,57.17,57.12,57.12,2164933.0,48.981,49.0068,48.9639,48.9639,2164933.0
2016-10-25 09:30:00,56.87,57.09,56.87,57.09,1120844.0,48.7496,48.9382,48.7496,48.9382,1120844.0
2016-10-25 10:00:00,57.08,57.13,57.0,57.03,514697.0,48.9296,48.9725,48.861,48.8868,514697.0
2016-10-25 10:30:00,57.03,57.03,56.81,56.88,1055014.0,48.8868,48.8868,48.6982,48.7582,1055014.0
2016-10-25 11:00:00,56.88,56.98,56.86,56.94,621358.0,48.7582,48.8439,48.741,48.8096,621358.0
2016-10-25 11:30:00,56.95,57.01,56.94,57.0,709042.0,48.8182,48.8696,48.8096,48.861,709042.0
2016-10-25 12:00:00,57.0,57.02,56.93,56.95,299368.0,48.861,48.8782,48.801,48.8182,299368.0
2016-10-25 12:30:00,56.94,57.02,56.94,57.0,244141.0,48.8096,48.8782,48.8096,48.861,244141.0
2016-10-25 13:00:00,57.0,57.03,56.96,57.01,440043.0,48.861,48.8868,48.8267,48.8696,440043.0
2016-10-25 13:30:00,57.01,57.03,56.99,57.01,559232.0,48.8696,48.8868,48.8525,48.8696,559232.0
2016-10-25 14:00:00,57.02,57.06,57.01,57.04,417804.0,48.8782,48.9125,48.8696,48.8953,417804.0
2016-10-25 14:30:00,57.04,57.05,56.97,56.98,268047.0,48.8953,48.9039,48.8353,48.8439,268047.0
2016-10-25 15:00:00,56.98,57.01,56.95,57.0,450848.0,48.8439,48.8696,48.8182,48.861,450848.0
2016-10-25 15:30:00,57.0,57.01,56.89,56.94,1339516.0,48.861,48.8696,48.7667,48.8096,1339516.0
2016-10-26 09:30:00,56.73,56.79,56.6,56.73,1592826.0,48.6296,48.681,48.5182,48.6296,1592826.0
2016-10-26 10:00:00,56.73,56.79,56.66,56.77,604885.0,48.6296,48.681,48.5696,48.6639,604885.0
2016-10-26 10:30:00,56.77,57.06,56.77,57.04,903797.0,48.6639,48.9125,48.6639,48.8953,903797.0
2016-10-26 11:00:00,57.05,57.18,57.01,57.17,1678472.0,48.9039,49.0153,48.8696,49.0068,1678472.0
2016-10-26 11:30:00,57.16,57.3,57.16,57.23,882052.0,48.9982,49.1182,48.9982,49.0582,882052.0
2016-10-26 12:00:00,57.23,57.27,57.21,57.24,214298.0,49.0582,49.0925,49.0411,49.0668,214298.0
2016-10-26 12:30:00,57.24,57.44,57.22,57.41,300986.0,49.0668,49.2382,49.0496,49.2125,300986.0
2016-10-26 13:00:00,57.42,57.45,57.28,57.29,502486.0,49.2211,49.2468,49.1011,49.1096,502486.0
2016-10-26 13:30:00,57.29,57.32,57.14,57.18,270790.0,49.1096,49.1353,48.981,49.0153,270790.0
2016-10-26 14:00:00,57.18,57.2,57.1,57.14,363729.0,49.0153,49.0325,48.9468,48.981,363729.0
2016-10-26 14:30:00,57.15,57.27,57.13,57.25,464099.0,48.9896,49.0925,48.9725,49.0753,464099.0
2016-10-26 15:00:00,57.24,57.3,57.18,57.25,499652.0,49.0668,49.1182,49.0153,49.0753,499652.0
2016-10-26 15:30:00,57.25,57.28,57.15,57.16,886679.0,49.0753,49.1011,48.9896,48.9982,886679.0
2016-10-27 09:30:00,57.3,57.37,56.89,56.93,1123420.0,49.1182,49.1782,48.7667,48.801,1123420.0
2016-10-27 10:00:00,56.94,56.96,56.61,56.73,556693.0,48.8096,48.8267,48.5267,48.6296,556693.0
2016-10-27 10:30:00,56.73,56.87,56.7,56.78,706656.0,48.6296,48.7496,48.6039,48.6725,706656.0
2016-10-27 11:00:00,56.78,56.8,56.69,56.72,421175.0,48.6725,48.6896,48.5953,48.621,421175.0
2016-10-27 11:30:00,56.73,56.84,56.67,56.82,513928.0,48.6296,48.7239,48.5782,48.7067,513928.0
2016-10-27 12:00:00,56.83,56.86,56.72,56.73,445668.0,48.7153,48.741,48.621,48.6296,445668.0
2016-10-27 12:30:00,56.74,56.75,56.64,56.71,267589.0,48.6382,48.6467,48.5524,48.6124,267589.0
2016-10-27 13:00:00,56.71,56.78,56.69,56.77,275261.0,48.6124,48.6725,48.5953,48.6639,275261.0
2016-10-27 13:30:00,56.76,56.84,56.73,56.8,461810.0,48.6553,48.7239,48.6296,48.6896,461810.0
2016-10-27 14:00:00,56.79,56.85,56.77,56.82,646176.0,48.681,48.7325,48.6639,48.7067,646176.0
2016-10-27 14:30:00,56.81,56.82,56.72,56.76,607474.0,48.6982,48.7067,48.621,48.6553,607474.0
2016-10-27 15:00:00,56.77,56.78,56.68,56.74,447868.0,48.6639,48.6725,48.5867,48.6382,447868.0
2016-10-27 15:30:00,56.73,56.77,56.7,56.75,1216419.0,48.6296,48.6639,48.6039,48.6467,1216419.0
2016-10-28 09:30:00,56.85,57.28,56.81,57.1,1280072.0,48.7325,49.1011,48.6982,48.9468,1280072.0
2016-10-28 10:00:00,57.11,57.15,56.94,57.1,778095.0,48.9553,48.9896,48.8096,48.9468,778095.0
2016-10-28 10:30:00,57.1,57.28,57.1,57.23,390663.0,48.9468,49.1011,48.9468,49.0582,390663.0
2016-10-28 11:00:00,57.24,57.32,57.21,57.29,296144.0,49.0668,49.1353,49.0411,49.1096,296144.0
2016-10-28 11:30:00,57.3,57.36,57.29,57.34,250825.0,49.1182,49.1696,49.1096,49.1525,250825.0
2016-10-28 12:00:00,57.34,57.45,57.34,57.42,333044.0,49.1525,49.2468,49.1525,49.2211,333044.0
2016-10-28 12:30:00,57.42,57.47,57.38,57.45,297930.0,49.2211,49.2639,49.1868,49.2468,297930.0
2016-10-28 13:00:00,57.44,57.47,56.98,57.1,1578933.0,49.2382,49.2639,48.8439,48.9468,1578933.0
2016-10-28 13:30:00,57.09,57.09,56.84,56.93,1782903.0,48.9382,48.9382,48.7239,48.801,1782903.0
2016-10-28 14:00:00,56.93,57.18,56.89,57.14,1274788.0,48.801,49.0153,48.7667,48.981,1274788.0
2016-10-28 14:30:00,57.14,57.3,57.09,57.3,665129.0,48.981,49.1182,48.9382,49.1182,665129.0
2016-10-28 15:00:00,57.29,57.3,57.11,57.27,674112.0,49.1096,49.1182,48.9553,49.0925,674112.0
2016-10-28 15:30:00,57.26,57.27,57.04,57.09,1395244.0,49.0839,49.0925,48.8953,48.9382,1395244.0
2016-10-31 09:30:00,57.32,57.4,57.18,57.3,1254698.0,49.1353,49.2039,49.0153,49.1182,1254698.0
2016-10-31 10:00:00,57.3,57.4,57.23,57.4,559507.0,49.1182,49.2039,49.0582,49.2039,559507.0
2016-10-31 10:30:00,57.4,57.41,57.22,57.27,527941.0,49.2039,49.2125,49.0496,49.0925,527941.0
2016-10-31 11:00:00,57.28,57.36,57.24,57.36,828995.0,49.1011,49.1696,49.0668,49.1696,828995.0
2016-10-31 11:30:00,57.36,57.43,57.3,57.37,415629.0,49.1696,49.2296,49.1182,49.1782,415629.0
2016-10-31 12:00:00,57.38,57.39,57.25,57.31,356006.0,49.1868,49.1953,49.0753,49.1268,356006.0
2016-10-31 12:30:00,57.32,57.4,57.3,57.36,325681.0,49.1353,49.2039,49.1182,49.1696,325681.0
2016-10-31 13:00:00,57.36,57.37,57.28,57.31,340653.0,49.1696,49.1782,49.1011,49.1268,340653.0
2016-10-31 13:30:00,57.31,57.37,57.29,57.3,275008.0,49.1268,49.1782,49.1096,49.1182,275008.0
2016-10-31 14:00:00,57.3,57.33,57.21,57.22,421492.0,49.1182,49.1439,49.0411,49.0496,421492.0
2016-10-31 14:30:00,57.23,57.27,57.2,57.24,250652.0,49.0582,49.0925,49.0325,49.0668,250652.0
2016-10-31 15:00:00,57.24,57.3,57.22,57.29,349005.0,49.0668,49.1182,49.0496,49.1096,349005.0
2016-10-31 15:30:00,57.3,57.32,57.18,57.22,2260504.0,49.1182,49.1353,49.0153,49.0496,2260504.0
2016-11-01 09:30:00,57.26,57.33,57.13,57.13,1170728.0,49.0839,49.1439,48.9725,48.9725,1170728.0
2016-11-01 10:00:00,57.14,57.14,56.92,56.93,1612335.0,48.981,48.981,48.7925,48.801,1612335.0
2016-11-01 10:30:00,56.94,57.03,56.84,57.03,931811.0,48.8096,48.8868,48.7239,48.8868,931811.0
2016-11-01 11:00:00,57.03,57.05,56.99,56.99,921123.0,48.8868,48.9039,48.8525,48.8525,921123.0
2016-11-01 11:30:00,56.99,57.02,56.89,56.9,768256.0,48.8525,48.8782,48.7667,48.7753,768256.0
2016-11-01 12:00:00,56.91,56.92,56.75,56.79,790298.0,48.7839,48.7925,48.6467,48.681,790298.0
2016-11-01 12:30:00,56.78,56.86,56.73,56.78,864504.0,48.6725,48.741,48.6296,48.6725,864504.0
2016-11-01 13:00:00,56.79,56.8,56.68,56.76,1075795.0,48.681,48.6896,48.5867,48.6553,1075795.0
2016-11-01 13:30:00,56.75,56.76,56.56,56.62,1066440.0,48.6467,48.6553,48.4839,48.5353,1066440.0
2016-11-01 14:00:00,56.61,56.7,56.38,56.66,1245013.0,48.5267,48.6039,48.3296,48.5696,1245013.0
2016-11-01 14:30:00,56.65,56.68,56.51,56.54,1351042.0,48.561,48.5867,48.441,48.4667,1351042.0
2016-11-01 15:00:00,56.53,56.66,56.48,56.66,1505678.0,48.4581,48.5696,48.4153,48.5696,1505678.0
2016-11-01 15:30:00,56.65,56.74,56.6,56.71,3021746.0,48.561,48.6382,48.5182,48.6124,3021746.0
2016-11-02 09:30:00,56.68,56.9,56.62,56.87,1960119.0,48.5867,48.7753,48.5353,48.7496,1960119.0
2016-11-02 10:00:00,56.86,56.92,56.76,56.85,899581.0,48.741,48.7925,48.6553,48.7325,899581.0
2016-11-02 10:30:00,56.84,56.85,56.71,56.78,1142077.0,48.7239,48.7325,48.6124,48.6725,1142077.0
2016-11-02 11:00:00,56.78,56.93,56.75,56.82,641840.0,48.6725,48.801,48.6467,48.7067,641840.0
2016-11-02 11:30:00,56.8,56.81,56.68,56.7,326994.0,48.6896,48.6982,48.5867,48.6039,326994.0
2016-11-02 12:00:00,56.7,56.78,56.66,56.74,414767.0,48.6039,48.6725,48.5696,48.6382,414767.0
2016-11-02 12:30:00,56.75,56.76,56.7,56.74,319290.0,48.6467,48.6553,48.6039,48.6382,319290.0
2016-11-02 13:00:00,56.74,56.75,56.56,56.61,531180.0,48.6382,48.6467,48.4839,48.5267,531180.0
2016-11-02 13:30:00,56.6,56.62,56.52,56.59,431053.0,48.5182,48.5353,48.4496,48.5096,431053.0
2016-11-02 14:00:00,56.6,56.74,56.37,56.68,1666467.0,48.5182,48.6382,48.321,48.5867,1666467.0
2016-11-02 14:30:00,56.67,56.76,56.58,56.63,1088015.0,48.5782,48.6553,48.501,48.5439,1088015.0
2016-11-02 15:00:00,56.62,56.73,56.58,56.7,2225451.0,48.5353,48.6296,48.501,48.6039,2225451.0
2016-11-02 15:30:00,56.7,56.7,56.48,56.52,2144369.0,48.6039,48.6039,48.4153,48.4496,2144369.0
2016-11-03 09:30:00,56.75,56.77,56.34,56.43,2042693.0,48.6467,48.6639,48.2953,48.3724,2042693.0
2016-11-03 10:00:00,56.42,56.56,56.28,56.55,1651228.0,48.3639,48.4839,48.2438,48.4753,1651228.0
2016-11-03 10:30:00,56.54,56.6,56.46,56.48,601701.0,48.4667,48.5182,48.3981,48.4153,601701.0
2016-11-03 11:00:00,56.49,56.59,56.45,56.57,453545.0,48.4239,48.5096,48.3896,48.4924,453545.0
2016-11-03 11:30:00,56.56,56.61,56.47,56.55,562977.0,48.4839,48.5267,48.4067,48.4753,562977.0
2016-11-03 12:00:00,56.55,56.58,56.45,56.48,1391745.0,48.4753,48.501,48.3896,48.4153,1391745.0
2016-11-03 12:30:00,56.47,56.49,56.4,56.46,631075.0,48.4067,48.4239,48.3467,48.3981,631075.0
2016-11-03 13:00:00,56.46,56.52,56.4,56.49,455272.0,48.3981,48.4496,48.3467,48.4239,455272.0
2016-11-03 13:30:00,56.48,56.49,56.38,56.42,459226.0,48.4153,48.4239,48.3296,48.3639,459226.0
2016-11-03 14:00:00,56.42,56.5,56.39,56.47,478002.0,48.3639,48.4324,48.3381,48.4067,478002.0
2016-11-03 14:30:00,56.47,56.51,56.42,56.51,569890.0,48.4067,48.441,48.3639,48.441,569890.0
2016-11-03 15:00:00,56.5,56.5,56.4,56.43,692228.0,48.4324,48.4324,48.3467,48.3724,692228.0
2016-11-03 15:30:00,56.42,56.43,56.27,56.4,1514673.0,48.3639,48.3724,48.2353,48.3467,1514673.0
2016-11-04 09:30:00,56.41,56.48,56.3,56.37,1418308.0,48.3553,48.4153,48.261,48.321,1418308.0
2016-11-04 10:00:00,56.33,56.59,56.33,56.59,953452.0,48.2867,48.5096,48.2867,48.5096,953452.0
2016-11-04 10:30:00,56.59,56.68,56.55,56.65,690211.0,48.5096,48.5867,48.4753,48.561,690211.0
2016-11-04 11:00:00,56.65,56.83,56.63,56.82,358113.0,48.561,48.7153,48.5439,48.7067,358113.0
2016-11-04 11:30:00,56.82,56.82,56.71,56.76,567337.0,48.7067,48.7067,48.6124,48.6553,567337.0
2016-11-04 12:00:00,56.75,56.92,56.75,56.89,490236.0,48.6467,48.7925,48.6467,48.7667,490236.0
2016-11-04 12:30:00,56.91,56.91,56.86,56.9,227624.0,48.7839,48.7839,48.741,48.7753,227624.0
2016-11-04 13:00:00,56.9,56.95,56.88,56.9,316817.0,48.7753,48.8182,48.7582,48.7753,316817.0
2016-11-04 13:30:00,56.89,56.92,56.82,56.84,245354.0,48.7667,48.7925,48.7067,48.7239,245354.0
2016-11-04 14:00:00,56.84,56.84,56.78,56.82,205152.0,48.7239,48.7239,48.6725,48.7067,205152.0
2016-11-04 14:30:00,56.81,56.81,56.67,56.7,375595.0,48.6982,48.6982,48.5782,48.6039,375595.0
2016-11-04 15:00:00,56.7,56.7,56.6,56.63,459627.0,48.6039,48.6039,48.5182,48.5439,459627.0
2016-11-04 15:30:00,56.63,56.64,56.46,56.48,1770931.0,48.5439,48.5524,48.3981,48.4153,1770931.0
2016-11-07 09:30:00,57.35,57.53,57.31,57.44,1888968.0,49.1611,49.3154,49.1268,49.2382,1888968.0
2016-11-07 10:00:00,57.44,57.49,57.4,57.48,505406.0,49.2382,49.2811,49.2039,49.2725,505406.0
2016-11-07 10:30:00,57.48,57.59,57.46,57.56,650168.0,49.2725,49.3668,49.2554,49.3411,650168.0
2016-11-07 11:00:00,57.56,57.6,57.51,57.55,439724.0,49.3411,49.3754,49.2982,49.3325,439724.0
2016-11-07 11:30:00,57.55,57.67,57.53,57.67,783783.0,49.3325,49.4354,49.3154,49.4354,783783.0
2016-11-07 12:00:00,57.67,57.72,57.67,57.68,489804.0,49.4354,49.4782,49.4354,49.4439,489804.0
2016-11-07 12:30:00,57.68,57.7,57.62,57.69,286353.0,49.4439,49.4611,49.3925,49.4525,286353.0
2016-11-07 13:00:00,57.69,57.7,57.63,57.63,270429.0,49.4525,49.4611,49.4011,49.4011,270429.0
2016-11-07 13:30:00,57.63,57.71,57.62,57.69,385321.0,49.4011,49.4697,49.3925,49.4525,385321.0
2016-11-07 14:00:00,57.69,57.75,57.67,57.7,767084.0,49.4525,49.5039,49.4354,49.4611,767084.0
2016-11-07 14:30:00,57.7,57.74,57.63,57.65,779827.0,49.4611,49.4954,49.4011,49.4182,779827.0
2016-11-07 15:00:00,57.65,57.66,57.58,57.64,904009.0,49.4182,49.4268,49.3582,49.4097,904009.0
2016-11-07 15:30:00,57.65,57.88,57.61,57.85,3750242.0,49.4182,49.6154,49.3839,49.5897,3750242.0
2016-11-08 09:30:00,57.89,57.92,57.75,57.83,906489.0,49.624,49.6497,49.5039,49.5725,906489.0
2016-11-08 10:00:00,57.83,57.88,57.78,57.85,604399.0,49.5725,49.6154,49.5297,49.5897,604399.0
2016-11-08 10:30:00,57.85,57.96,57.8,57.96,1396881.0,49.5897,49.684,49.5468,49.684,1396881.0
2016-11-08 11:00:00,57.95,58.2,57.94,58.11,1194507.0,49.6754,49.8897,49.6668,49.8125,1194507.0
2016-11-08 11:30:00,58.11,58.25,58.11,58.25,813455.0,49.8125,49.9326,49.8125,49.9326,813455.0
2016-11-08 12:00:00,58.25,58.36,58.23,58.31,698899.0,49.9326,50.0268,49.9154,49.984,698899.0
2016-11-08 12:30:00,58.31,58.35,58.25,58.34,868715.0,49.984,50.0183,49.9326,50.0097,868715.0
2016-11-08 13:00:00,58.33,58.36,58.23,58.32,439793.0,50.0011,50.0268,49.9154,49.9926,439793.0
2016-11-08 13:30:00,58.32,58.39,58.29,58.33,338754.0,49.9926,50.0526,49.9668,50.0011,338754.0
2016-11-08 14:00:00,58.33,58.38,58.25,58.27,607929.0,50.0011,50.044,49.9326,49.9497,607929.0
2016-11-08 14:30:00,58.26,58.27,58.13,58.17,689811.0,49.9411,49.9497,49.8297,49.864,689811.0
2016-11-08 15:00:00,58.17,58.31,58.15,58.27,742924.0,49.864,49.984,49.8468,49.9497,742924.0
2016-11-08 15:30:00,58.27,58.33,58.18,58.24,2177362.0,49.9497,50.0011,49.8725,49.924,2177362.0
2016-11-09 09:30:00,58.1,59.24,58.08,59.15,9871770.0,49.804,50.7812,49.7868,50.704,9871770.0
2016-11-09 10:00:00,59.15,59.16,58.76,58.93,4857963.0,50.704,50.7126,50.3697,50.5155,4857963.0
2016-11-09 10:30:00,58.94,59.02,58.74,58.94,2021834.0,50.524,50.5926,50.3526,50.524,2021834.0
2016-11-09 11:00:00,58.94,59.37,58.94,59.37,2543475.0,50.524,50.8926,50.524,50.8926,2543475.0
2016-11-09 11:30:00,59.37,59.73,59.34,59.68,3179553.0,50.8926,51.2012,50.8669,51.1584,3179553.0
2016-11-09 12:00:00,59.68,59.69,59.4,59.53,1230339.0,51.1584,51.1669,50.9183,51.0298,1230339.0
2016-11-09 12:30:00,59.52,59.69,59.45,59.69,1116101.0,51.0212,51.1669,50.9612,51.1669,1116101.0
2016-11-09 13:00:00,59.68,59.77,59.54,59.62,1610856.0,51.1584,51.2355,51.0384,51.1069,1610856.0
2016-11-09 13:30:00,59.61,59.82,59.58,59.7,810299.0,51.0984,51.2784,51.0726,51.1755,810299.0
2016-11-09 14:00:00,59.7,59.8,59.68,59.76,894346.0,51.1755,51.2612,51.1584,51.2269,894346.0
2016-11-09 14:30:00,59.76,59.96,59.75,59.83,952389.0,51.2269,51.3984,51.2184,51.2869,952389.0
2016-11-09 15:00:00,59.83,59.96,59.81,59.89,1905452.0,51.2869,51.3984,51.2698,51.3384,1905452.0
2016-11-09 15:30:00,59.89,59.89,59.59,59.69,4150079.0,51.3384,51.3384,51.0812,51.1669,4150079.0
2016-11-10 09:30:00,60.29,60.75,60.13,60.64,7134707.0,51.6813,52.0756,51.5441,51.9813,7134707.0
2016-11-10 10:00:00,60.65,60.76,60.55,60.61,4679044.0,51.9899,52.0842,51.9041,51.9556,4679044.0
2016-11-10 10:30:00,60.62,60.88,60.55,60.66,5458127.0,51.9641,52.187,51.9041,51.9984,5458127.0
2016-11-10 11:00:00,60.65,60.78,60.48,60.61,2916070.0,51.9899,52.1013,51.8441,51.9556,2916070.0
2016-11-10 11:30:00,60.62,60.85,60.57,60.65,1964754.0,51.9641,52.1613,51.9213,51.9899,1964754.0
2016-11-10 12:00:00,60.65,60.85,60.63,60.82,2271394.0,51.9899,52.1613,51.9727,52.1356,2271394.0
2016-11-10 12:30:00,60.83,60.96,60.73,60.93,1979833.0,52.1442,52.2556,52.0584,52.2299,1979833.0
2016-11-10 13:00:00,60.93,61.0,60.84,60.93,1237924.0,52.2299,52.2899,52.1527,52.2299,1237924.0
2016-11-10 13:30:00,60.93,61.04,60.87,60.95,1203839.0,52.2299,52.3242,52.1784,52.247,1203839.0
2016-11-10 14:00:00,60.95,61.01,60.9,60.95,1217478.0,52.247,52.2985,52.2042,52.247,1217478.0
2016-11-10 14:30:00,60.95,61.01,60.88,60.97,1825946.0,52.247,52.2985,52.187,52.2642,1825946.0
2016-11-10 15:00:00,60.98,61.02,60.92,61.01,3358146.0,52.2727,52.307,52.2213,52.2985,3358146.0
2016-11-10 15:30:00,61.01,61.01,60.88,60.91,4542408.0,52.2985,52.2985,52.187,52.2127,4542408.0
2016-11-11 09:30:00,60.78,61.08,60.69,60.83,3952003.0,52.1013,52.3585,52.0241,52.1442,3952003.0
2016-11-11 10:00:00,60.83,60.86,60.58,60.64,1528929.0,52.1442,52.1699,51.9299,51.9813,1528929.0
2016-11-11 10:30:00,60.65,60.76,60.6,60.67,2357339.0,51.9899,52.0842,51.947,52.007,2357339.0
2016-11-11 11:00:00,60.67,60.72,60.54,60.59,2414297.0,52.007,52.0499,51.8956,51.9384,2414297.0
2016-11-11 11:30:00,60.59,60.7,60.53,60.62,786685.0,51.9384,52.0327,51.887,51.9641,786685.0
2016-11-11 12:00:00,60.62,60.77,60.61,60.72,1071462.0,51.9641,52.0927,51.9556,52.0499,1071462.0
2016-11-11 12:30:00,60.72,60.79,60.64,60.71,1513657.0,52.0499,52.1099,51.9813,52.0413,1513657.0
2016-11-11 13:00:00,60.72,60.85,60.66,60.83,1274266.0,52.0499,52.1613,51.9984,52.1442,1274266.0
2016-11-11 13:30:00,60.83,60.87,60.78,60.8,1204376.0,52.1442,52.1784,52.1013,52.1184,1204376.0
2016-11-11 14:00:00,60.79,60.91,60.75,60.84,690256.0,52.1099,52.2127,52.0756,52.1527,690256.0
2016-11-11 14:30:00,60.85,60.88,60.8,60.81,774147.0,52.1613,52.187,52.1184,52.127,774147.0
2016-11-11 15:00:00,60.8,60.93,60.8,60.93,1121610.0,52.1184,52.2299,52.1184,52.2299,1121610.0
2016-11-11 15:30:00,60.93,61.06,60.9,61.04,3577864.0,52.2299,52.3413,52.2042,52.3242,3577864.0
2016-11-14 09:30:00,61.5,61.5,61.26,61.38,2328476.0,52.7185,52.7185,52.5128,52.6156,2328476.0
2016-11-14 10:00:00,61.37,61.54,61.35,61.47,1608043.0,52.6071,52.7528,52.5899,52.6928,1608043.0
2016-11-14 10:30:00,61.47,61.51,61.34,61.37,980083.0,52.6928,52.7271,52.5813,52.6071,980083.0
2016-11-14 11:00:00,61.38,61.38,61.26,61.29,938262.0,52.6156,52.6156,52.5128,52.5385,938262.0
2016-11-14 11:30:00,61.29,61.45,61.28,61.34,679437.0,52.5385,52.6756,52.5299,52.5813,679437.0
2016-11-14 12:00:00,61.34,61.37,61.25,61.3,608698.0,52.5813,52.6071,52.5042,52.547,608698.0
2016-11-14 12:30:00,61.3,61.39,61.27,61.38,622652.0,52.547,52.6242,52.5213,52.6156,622652.0
2016-11-14 13:00:00,61.38,61.45,61.36,61.38,851144.0,52.6156,52.6756,52.5985,52.6156,851144.0
2016-11-14 13:30:00,61.38,61.46,61.28,61.31,849126.0,52.6156,52.6842,52.5299,52.5556,849126.0
2016-11-14 14:00:00,61.31,61.35,61.24,61.27,918053.0,52.5556,52.5899,52.4956,52.5213,918053.0
2016-11-14 14:30:00,61.27,61.33,61.2,61.33,757788.0,52.5213,52.5728,52.4613,52.5728,757788.0
2016-11-14 15:00:00,61.32,61.38,61.29,61.34,822196.0,52.5642,52.6156,52.5385,52.5813,822196.0
2016-11-14 15:30:00,61.34,61.39,61.26,61.33,2590762.0,52.5813,52.6242,52.5128,52.5728,2590762.0
2016-11-15 09:30:00,61.45,61.47,61.02,61.04,1950688.0,52.6756,52.6928,52.307,52.3242,1950688.0
2016-11-15 10:00:00,61.04,61.09,60.97,61.06,1159743.0,52.3242,52.367,52.2642,52.3413,1159743.0
2016-11-15 10:30:00,61.06,61.1,61.0,61.02,621704.0,52.3413,52.3756,52.2899,52.307,621704.0
2016-11-15 11:00:00,61.02,61.09,60.98,61.05,628961.0,52.307,52.367,52.2727,52.3327,628961.0
2016-11-15 11:30:00,61.05,61.11,60.97,61.03,867625.0,52.3327,52.3842,52.2642,52.3156,867625.0
2016-11-15 12:00:00,61.02,61.14,60.99,61.11,659312.0,52.307,52.4099,52.2813,52.3842,659312.0
2016-11-15 12:30:00,61.1,61.16,61.07,61.08,324347.0,52.3756,52.427,52.3499,52.3585,324347.0
2016-11-15 13:00:00,61.09,61.14,61.07,61.08,691728.0,52.367,52.4099,52.3499,52.3585,691728.0
2016-11-15 13:30:00,61.08,61.17,61.07,61.15,479931.0,52.3585,52.4356,52.3499,52.4185,479931.0
2016-11-15 14:00:00,61.15,61.22,61.13,61.19,479202.0,52.4185,52.4785,52.4013,52.4528,479202.0
2016-11-15 14:30:00,61.19,61.46,61.19,61.43,777099.0,52.4528,52.6842,52.4528,52.6585,777099.0
2016-11-15 15:00:00,61.43,61.51,61.41,61.46,1126963.0,52.6585,52.7271,52.6413,52.6842,1126963.0
2016-11-15 15:30:00,61.46,61.54,61.43,61.53,1641239.0,52.6842,52.7528,52.6585,52.7442,1641239.0
2016-11-16 09:30:00,61.4,61.48,61.01,61.23,1105882.0,52.6328,52.7013,52.2985,52.487,1105882.0
2016-11-16 10:00:00,61.23,61.26,61.1,61.12,1689270.0,52.487,52.5128,52.3756,52.3927,1689270.0
2016-11-16 10:30:00,61.11,61.24,61.1,61.22,1642025.0,52.3842,52.4956,52.3756,52.4785,1642025.0
2016-11-16 11:00:00,61.22,61.23,61.14,61.23,639862.0,52.4785,52.487,52.4099,52.487,639862.0
2016-11-16 11:30:00,61.23,61.23,61.1,61.11,618386.0,52.487,52.487,52.3756,52.3842,618386.0
2016-11-16 12:00:00,61.11,61.12,60.98,61.0,1881431.0,52.3842,52.3927,52.2727,52.2899,1881431.0
2016-11-16 12:30:00,61.01,61.08,61.0,61.05,844724.0,52.2985,52.3585,52.2899,52.3327,844724.0
2016-11-16 13:00:00,61.05,61.07,61.0,61.04,422317.0,52.3327,52.3499,52.2899,52.3242,422317.0
2016-11-16 13:30:00,61.04,61.1,61.03,61.08,420589.0,52.3242,52.3756,52.3156,52.3585,420589.0
2016-11-16 14:00:00,61.08,61.16,61.08,61.13,429957.0,52.3585,52.427,52.3585,52.4013,429957.0
2016-11-16 14:30:00,61.14,61.19,61.13,61.15,581009.0,52.4099,52.4528,52.4013,52.4185,581009.0
2016-11-16 15:00:00,61.15,61.21,61.15,61.18,809804.0,52.4185,52.4699,52.4185,52.4442,809804.0
2016-11-16 15:30:00,61.17,61.18,61.11,61.17,1964614.0,52.4356,52.4442,52.3842,52.4356,1964614.0
2016-11-17 09:30:00,61.14,61.34,61.14,61.28,1333218.0,52.4099,52.5813,52.4099,52.5299,1333218.0
2016-11-17 10:00:00,61.29,61.31,61.16,61.19,685254.0,52.5385,52.5556,52.427,52.4528,685254.0
2016-11-17 10:30:00,61.19,61.23,61.13,61.17,1135042.0,52.4528,52.487,52.4013,52.4356,1135042.0
2016-11-17 11:00:00,61.17,61.3,61.17,61.2,530019.0,52.4356,52.547,52.4356,52.4613,530019.0
2016-11-17 11:30:00,61.2,61.35,61.16,61.32,359409.0,52.4613,52.5899,52.427,52.5642,359409.0
2016-11-17 12:00:00,61.32,61.33,61.26,61.31,469942.0,52.5642,52.5728,52.5128,52.5556,469942.0
2016-11-17 12:30:00,61.31,61.32,61.21,61.23,501530.0,52.5556,52.5642,52.4699,52.487,501530.0
2016-11-17 13:00:00,61.22,61.29,61.22,61.28,430733.0,52.4785,52.5385,52.4785,52.5299,430733.0
2016-11-17 13:30:00,61.28,61.3,61.24,61.24,366834.0,52.5299,52.547,52.4956,52.4956,366834.0
2016-11-17 14:00:00,61.24,61.32,61.22,61.29,453038.0,52.4956,52.5642,52.4785,52.5385,453038.0
2016-11-17 14:30:00,61.3,61.3,61.25,61.28,421045.0,52.547,52.547,52.5042,52.5299,421045.0
2016-11-17 15:00:00,61.28,61.32,61.27,61.29,637585.0,52.5299,52.5642,52.5213,52.5385,637585.0
2016-11-17 15:30:00,61.29,61.31,61.25,61.29,1610904.0,52.5385,52.5556,52.5042,52.5385,1610904.0
2016-11-18 09:30:00,61.38,61.38,61.16,61.26,1300127.0,52.6156,52.6156,52.427,52.5128,1300127.0
2016-11-18 10:00:00,61.26,61.33,61.23,61.26,666463.0,52.5128,52.5728,52.487,52.5128,666463.0
2016-11-18 10:30:00,61.25,61.26,61.11,61.2,1179367.0,52.5042,52.5128,52.3842,52.4613,1179367.0
2016-11-18 11:00:00,61.19,61.26,61.15,61.23,526456.0,52.4528,52.5128,52.4185,52.487,526456.0
2016-11-18 11:30:00,61.24,61.24,61.19,61.22,500964.0,52.4956,52.4956,52.4528,52.4785,500964.0
2016-11-18 12:00:00,61.21,61.25,61.19,61.22,316804.0,52.4699,52.5042,52.4528,52.4785,316804.0
2016-11-18 12:30:00,61.22,61.28,61.18,61.28,404503.0,52.4785,52.5299,52.4442,52.5299,404503.0
2016-11-18 13:00:00,61.27,61.34,61.26,61.33,262398.0,52.5213,52.5813,52.5128,52.5728,262398.0
2016-11-18 13:30:00,61.33,61.35,61.3,61.31,268790.0,52.5728,52.5899,52.547,52.5556,268790.0
2016-11-18 14:00:00,61.31,61.33,61.26,61.28,268043.0,52.5556,52.5728,52.5128,52.5299,268043.0
2016-11-18 14:30:00,61.27,61.3,61.26,61.27,371011.0,52.5213,52.547,52.5128,52.5213,371011.0
2016-11-18 15:00:00,61.28,61.32,61.25,61.3,809949.0,52.5299,52.5642,52.5042,52.547,809949.0
2016-11-18 15:30:00,61.3,61.33,61.25,61.3,1722043.0,52.547,52.5728,52.5042,52.547,1722043.0
2016-11-21 09:30:00,61.49,61.59,61.42,61.49,987624.0,52.7099,52.7956,52.6499,52.7099,987624.0
2016-11-21 10:00:00,61.48,61.52,61.36,61.4,611269.0,52.7013,52.7356,52.5985,52.6328,611269.0
2016-11-21 10:30:00,61.39,61.51,61.38,61.47,450190.0,52.6242,52.7271,52.6156,52.6928,450190.0
2016-11-21 11:00:00,61.47,61.52,61.44,61.48,528373.0,52.6928,52.7356,52.6671,52.7013,528373.0
2016-11-21 11:30:00,61.48,61.57,61.47,61.56,516132.0,52.7013,52.7785,52.6928,52.7699,516132.0
2016-11-21 12:00:00,61.55,61.56,61.51,61.55,594889.0,52.7613,52.7699,52.7271,52.7613,594889.0
2016-11-21 12:30:00,61.54,61.64,61.53,61.63,432692.0,52.7528,52.8385,52.7442,52.8299,432692.0
2016-11-21 13:00:00,61.63,61.66,61.62,61.64,249455.0,52.8299,52.8556,52.8214,52.8385,249455.0
2016-11-21 13:30:00,61.64,61.65,61.59,61.6,849689.0,52.8385,52.8471,52.7956,52.8042,849689.0
2016-11-21 14:00:00,61.59,61.61,61.56,61.58,566378.0,52.7956,52.8128,52.7699,52.7871,566378.0
2016-11-21 14:30:00,61.57,61.62,61.54,61.57,1832911.0,52.7785,52.8214,52.7528,52.7785,1832911.0
2016-11-21 15:00:00,61.57,61.61,61.55,61.58,1300808.0,52.7785,52.8128,52.7613,52.7871,1300808.0
2016-11-21 15:30:00,61.58,61.64,61.55,61.61,1399309.0,52.7871,52.8385,52.7613,52.8128,1399309.0
2016-11-22 09:30:00,61.8,61.88,61.77,61.83,1752218.0,52.9757,53.0442,52.9499,53.0014,1752218.0
2016-11-22 10:00:00,61.84,61.89,61.8,61.85,774715.0,53.0099,53.0528,52.9757,53.0185,774715.0
2016-11-22 10:30:00,61.85,61.9,61.81,61.82,577606.0,53.0185,53.0614,52.9842,52.9928,577606.0
2016-11-22 11:00:00,61.82,61.86,61.78,61.78,451450.0,52.9928,53.0271,52.9585,52.9585,451450.0
2016-11-22 11:30:00,61.78,61.81,61.73,61.75,441037.0,52.9585,52.9842,52.9156,52.9328,441037.0
2016-11-22 12:00:00,61.75,61.77,61.71,61.77,331445.0,52.9328,52.9499,52.8985,52.9499,331445.0
2016-11-22 12:30:00,61.77,61.81,61.76,61.78,277967.0,52.9499,52.9842,52.9414,52.9585,277967.0
2016-11-22 13:00:00,61.78,61.84,61.76,61.82,380604.0,52.9585,53.0099,52.9414,52.9928,380604.0
2016-11-22 13:30:00,61.82,61.83,61.77,61.78,322002.0,52.9928,53.0014,52.9499,52.9585,322002.0
2016-11-22 14:00:00,61.78,61.81,61.76,61.8,292431.0,52.9585,52.9842,52.9414,52.9757,292431.0
2016-11-22 14:30:00,61.8,61.85,61.78,61.83,502879.0,52.9757,53.0185,52.9585,53.0014,502879.0
2016-11-22 15:00:00,61.83,61.89,61.82,61.88,648945.0,53.0014,53.0528,52.9928,53.0442,648945.0
2016-11-22 15:30:00,61.88,61.96,61.87,61.91,1278559.0,53.0442,53.1128,53.0357,53.0699,1278559.0
2016-11-23 09:30:00,62.05,62.26,61.99,62.08,1259922.0,53.19,53.37,53.1385,53.2157,1259922.0
2016-11-23 10:00:00,62.09,62.21,62.08,62.2,770047.0,53.2242,53.3271,53.2157,53.3185,770047.0
2016-11-23 10:30:00,62.19,62.29,62.19,62.28,756597.0,53.31,53.3957,53.31,53.3871,756597.0
2016-11-23 11:00:00,62.28,62.28,62.18,62.25,1230460.0,53.3871,53.3871,53.3014,53.3614,1230460.0
2016-11-23 11:30:00,62.24,62.28,62.22,62.27,759450.0,53.3528,53.3871,53.3357,53.3785,759450.0
2016-11-23 12:00:00,62.27,62.3,62.22,62.28,361697.0,53.3785,53.4043,53.3357,53.3871,361697.0
2016-11-23 12:30:00,62.28,62.34,62.25,62.32,429334.0,53.3871,53.4385,53.3614,53.4214,429334.0
2016-11-23 13:00:00,62.33,62.36,62.31,62.31,532775.0,53.43,53.4557,53.4128,53.4128,532775.0
2016-11-23 13:30:00,62.32,62.37,62.3,62.31,400171.0,53.4214,53.4643,53.4043,53.4128,400171.0
2016-11-23 14:00:00,62.31,62.36,62.3,62.34,428953.0,53.4128,53.4557,53.4043,53.4385,428953.0
2016-11-23 14:30:00,62.34,62.37,62.3,62.33,447186.0,53.4385,53.4643,53.4043,53.43,447186.0
2016-11-23 15:00:00,62.33,62.35,62.3,62.34,597631.0,53.43,53.4471,53.4043,53.4385,597631.0
2016-11-23 15:30:00,62.35,62.44,62.33,62.38,3138841.0,53.4471,53.5243,53.43,53.4728,3138841.0
2016-11-25 09:30:00,62.55,62.59,62.45,62.56,783748.0,53.6186,53.6528,53.5328,53.6271,783748.0
2016-11-25 10:00:00,62.56,62.61,62.52,62.6,643884.0,53.6271,53.67,53.5928,53.6614,643884.0
2016-11-25 10:30:00,62.6,62.62,62.54,62.58,366562.0,53.6614,53.6786,53.61,53.6443,366562.0
2016-11-25 11:00:00,62.58,62.65,62.55,62.63,458878.0,53.6443,53.7043,53.6186,53.6871,458878.0
2016-11-25 11:30:00,62.63,62.65,62.61,62.63,235772.0,53.6871,53.7043,53.67,53.6871,235772.0
2016-11-25 12:00:00,62.63,62.65,62.61,62.63,406741.0,53.6871,53.7043,53.67,53.6871,406741.0
2016-11-25 12:30:00,62.63,62.7,62.61,62.69,911115.0,53.6871,53.7471,53.67,53.7386,911115.0
2016-11-28 09:30:00,62.59,62.61,62.46,62.49,1141165.0,53.6528,53.67,53.5414,53.5671,1141165.0
2016-11-28 10:00:00,62.49,62.53,62.39,62.42,850022.0,53.5671,53.6014,53.4814,53.5071,850022.0
2016-11-28 10:30:00,62.41,62.5,62.25,62.26,724973.0,53.4986,53.5757,53.3614,53.37,724973.0
2016-11-28 11:00:00,62.26,62.33,62.21,62.31,719308.0,53.37,53.43,53.3271,53.4128,719308.0
2016-11-28 11:30:00,62.31,62.35,62.26,62.32,628795.0,53.4128,53.4471,53.37,53.4214,628795.0
2016-11-28 12:00:00,62.33,62.4,62.32,62.37,1003629.0,53.43,53.49,53.4214,53.4643,1003629.0
2016-11-28 12:30:00,62.37,62.43,62.34,62.36,743949.0,53.4643,53.5157,53.4385,53.4557,743949.0
2016-11-28 13:00:00,62.37,62.37,62.28,62.32,378447.0,53.4643,53.4643,53.3871,53.4214,378447.0
2016-11-28 13:30:00,62.32,62.39,62.32,62.36,599081.0,53.4214,53.4814,53.4214,53.4557,599081.0
2016-11-28 14:00:00,62.36,62.41,62.34,62.35,919869.0,53.4557,53.4986,53.4385,53.4471,919869.0
2016-11-28 14:30:00,62.34,62.38,62.33,62.35,772031.0,53.4385,53.4728,53.43,53.4471,772031.0
2016-11-28 15:00:00,62.36,62.37,62.25,62.26,1105363.0,53.4557,53.4643,53.3614,53.37,1105363.0
2016-11-28 15:30:00,62.26,62.31,62.22,62.28,2660382.0,53.37,53.4128,53.3357,53.3871,2660382.0
2016-11-29 09:30:00,62.24,62.31,62.06,62.21,1345171.0,53.3528,53.4128,53.1985,53.3271,1345171.0
2016-11-29 10:00:00,62.22,62.32,62.22,62.29,1171960.0,53.3357,53.4214,53.3357,53.3957,1171960.0
2016-11-29 10:30:00,62.29,62.44,62.28,62.44,768448.0,53.3957,53.5243,53.3871,53.5243,768448.0
2016-11-29 11:00:00,62.44,62.49,62.41,62.47,992070.0,53.5243,53.5671,53.4986,53.55,992070.0
2016-11-29 11:30:00,62.47,62.53,62.46,62.47,1554145.0,53.55,53.6014,53.5414,53.55,1554145.0
2016-11-29 12:00:00,62.48,62.48,62.41,62.42,1256500.0,53.5586,53.5586,53.4986,53.5071,1256500.0
2016-11-29 12:30:00,62.42,62.49,62.39,62.48,307707.0,53.5071,53.5671,53.4814,53.5586,307707.0
2016-11-29 13:00:00,62.48,62.49,62.4,62.43,256348.0,53.5586,53.5671,53.49,53.5157,256348.0
2016-11-29 13:30:00,62.43,62.49,62.41,62.48,295663.0,53.5157,53.5671,53.4986,53.5586,295663.0
2016-11-29 14:00:00,62.48,62.52,62.47,62.51,354952.0,53.5586,53.5928,53.55,53.5843,354952.0
2016-11-29 14:30:00,62.5,62.53,62.43,62.44,714479.0,53.5757,53.6014,53.5157,53.5243,714479.0
2016-11-29 15:00:00,62.44,62.45,62.35,62.38,964818.0,53.5243,53.5328,53.4471,53.4728,964818.0
2016-11-29 15:30:00,62.38,62.39,62.29,62.34,1963023.0,53.4728,53.4814,53.3957,53.4385,1963023.0
2016-11-30 09:30:00,62.66,62.85,62.52,62.77,2699868.0,53.7129,53.8757,53.5928,53.8071,2699868.0
2016-11-30 10:00:00,62.77,62.79,62.56,62.61,737738.0,53.8071,53.8243,53.6271,53.67,737738.0
2016-11-30 10:30:00,62.62,62.68,62.58,62.68,584551.0,53.6786,53.73,53.6443,53.73,584551.0
2016-11-30 11:00:00,62.68,62.74,62.62,62.65,749639.0,53.73,53.7814,53.6786,53.7043,749639.0
2016-11-30 11:30:00,62.65,62.73,62.6,62.68,803838.0,53.7043,53.7729,53.6614,53.73,803838.0
2016-11-30 12:00:00,62.68,62.71,62.57,62.62,993906.0,53.73,53.7557,53.6357,53.6786,993906.0
2016-11-30 12:30:00,62.62,62.69,62.59,62.66,507911.0,53.6786,53.7386,53.6528,53.7129,507911.0
2016-11-30 13:00:00,62.66,62.75,62.66,62.72,744679.0,53.7129,53.79,53.7129,53.7643,744679.0
2016-11-30 13:30:00,62.72,62.76,62.69,62.71,592138.0,53.7643,53.7986,53.7386,53.7557,592138.0
2016-11-30 14:00:00,62.71,62.71,62.55,62.58,620038.0,53.7557,53.7557,53.6186,53.6443,620038.0
2016-11-30 14:30:00,62.58,62.58,62.47,62.48,586212.0,53.6443,53.6443,53.55,53.5586,586212.0
2016-11-30 15:00:00,62.48,62.58,62.43,62.56,830934.0,53.5586,53.6443,53.5157,53.6271,830934.0
2016-11-30 15:30:00,62.57,62.57,62.39,62.39,2724663.0,53.6357,53.6357,53.4814,53.4814,2724663.0
2016-12-01 09:30:00,62.53,62.8,62.41,62.77,2266658.0,53.6014,53.8329,53.4986,53.8071,2266658.0
2016-12-01 10:00:00,62.76,62.95,62.75,62.87,1211638.0,53.7986,53.9614,53.79,53.8929,1211638.0
2016-12-01 10:30:00,62.86,63.01,62.8,62.91,1171916.0,53.8843,54.0129,53.8329,53.9272,1171916.0
2016-12-01 11:00:00,62.92,62.98,62.59,62.74,5977999.0,53.9357,53.9872,53.6528,53.7814,5977999.0
2016-12-01 11:30:00,62.74,62.9,62.72,62.85,1004552.0,53.7814,53.9186,53.7643,53.8757,1004552.0
2016-12-01 12:00:00,62.85,62.88,62.76,62.87,518204.0,53.8757,53.9014,53.7986,53.8929,518204.0
2016-12-01 12:30:00,62.87,62.9,62.76,62.8,1283350.0,53.8929,53.9186,53.7986,53.8329,1283350.0
2016-12-01 13:00:00,62.8,62.81,62.73,62.77,589130.0,53.8329,53.8414,53.7729,53.8071,589130.0
2016-12-01 13:30:00,62.76,62.86,62.74,62.79,1216996.0,53.7986,53.8843,53.7814,53.8243,1216996.0
2016-12-01 14:00:00,62.79,62.89,62.79,62.85,823328.0,53.8243,53.91,53.8243,53.8757,823328.0
2016-12-01 14:30:00,62.84,62.9,62.83,62.87,724451.0,53.8672,53.9186,53.8586,53.8929,724451.0
2016-12-01 15:00:00,62.86,62.9,62.75,62.77,1453414.0,53.8843,53.9186,53.79,53.8071,1453414.0
2016-12-01 15:30:00,62.77,62.87,62.73,62.84,2032377.0,53.8071,53.8929,53.7729,53.8672,2032377.0
2016-12-02 09:30:00,62.92,62.95,62.71,62.93,1050451.0,53.9357,53.9614,53.7557,53.9443,1050451.0
2016-12-02 10:00:00,62.94,63.0,62.88,62.96,1185498.0,53.9529,54.0043,53.9014,53.97,1185498.0
2016-12-02 10:30:00,62.97,62.99,62.88,62.94,381764.0,53.9786,53.9957,53.9014,53.9529,381764.0
2016-12-02 11:00:00,62.95,63.03,62.91,62.95,432074.0,53.9614,54.03,53.9272,53.9614,432074.0
2016-12-02 11:30:00,62.95,62.96,62.87,62.89,716500.0,53.9614,53.97,53.8929,53.91,716500.0
2016-12-02 12:00:00,62.89,62.89,62.8,62.82,264105.0,53.91,53.91,53.8329,53.85,264105.0
2016-12-02 12:30:00,62.82,62.85,62.72,62.83,1145799.0,53.85,53.8757,53.7643,53.8586,1145799.0
2016-12-02 13:00:00,62.82,62.84,62.67,62.67,553819.0,53.85,53.8672,53.7214,53.7214,553819.0
2016-12-02 13:30:00,62.67,62.76,62.67,62.72,272077.0,53.7214,53.7986,53.7214,53.7643,272077.0
2016-12-02 14:00:00,62.72,62.73,62.67,62.71,782173.0,53.7643,53.7729,53.7214,53.7557,782173.0
2016-12-02 14:30:00,62.71,62.73,62.68,62.68,381637.0,53.7557,53.7729,53.73,53.73,381637.0
2016-12-02 15:00:00,62.68,62.78,62.68,62.77,374765.0,53.73,53.8157,53.73,53.8071,374765.0
2016-12-02 15:30:00,62.77,62.86,62.76,62.8,2676293.0,53.8071,53.8843,53.7986,53.8329,2676293.0
2016-12-05 09:30:00,63.08,63.19,63.02,63.1,786296.0,54.0729,54.1672,54.0214,54.09,786296.0
2016-12-05 10:00:00,63.1,63.17,63.03,63.07,477488.0,54.09,54.15,54.03,54.0643,477488.0
2016-12-05 10:30:00,63.08,63.1,63.03,63.05,564904.0,54.0729,54.09,54.03,54.0472,564904.0
2016-12-05 11:00:00,63.06,63.09,63.01,63.02,432914.0,54.0557,54.0815,54.0129,54.0214,432914.0
2016-12-05 11:30:00,63.02,63.02,62.84,62.88,552129.0,54.0214,54.0214,53.8672,53.9014,552129.0
2016-12-05 12:00:00,62.88,62.9,62.82,62.83,332512.0,53.9014,53.9186,53.85,53.8586,332512.0
2016-12-05 12:30:00,62.83,62.86,62.78,62.82,341500.0,53.8586,53.8843,53.8157,53.85,341500.0
2016-12-05 13:00:00,62.81,62.86,62.77,62.78,701768.0,53.8414,53.8843,53.8071,53.8157,701768.0
2016-12-05 13:30:00,62.79,62.79,62.73,62.75,335888.0,53.8243,53.8243,53.7729,53.79,335888.0
2016-12-05 14:00:00,62.74,62.75,62.64,62.67,410143.0,53.7814,53.79,53.6957,53.7214,410143.0
2016-12-05 14:30:00,62.67,62.71,62.63,62.71,415751.0,53.7214,53.7557,53.6871,53.7557,415751.0
2016-12-05 15:00:00,62.71,62.79,62.7,62.76,629638.0,53.7557,53.8243,53.7471,53.7986,629638.0
2016-12-05 15:30:00,62.76,62.78,62.73,62.74,1406271.0,53.7986,53.8157,53.7729,53.7814,1406271.0
2016-12-06 09:30:00,62.72,62.72,62.51,62.51,1076278.0,53.7643,53.7643,53.5843,53.5843,1076278.0
2016-12-06 10:00:00,62.52,62.68,62.52,62.63,417983.0,53.5928,53.73,53.5928,53.6871,417983.0
2016-12-06 10:30:00,62.64,62.72,62.62,62.62,296323.0,53.6957,53.7643,53.6786,53.6786,296323.0
2016-12-06 11:00:00,62.63,62.67,62.57,62.65,305702.0,53.6871,53.7214,53.6357,53.7043,305702.0
2016-12-06 11:30:00,62.65,62.69,62.61,62.68,256266.0,53.7043,53.7386,53.67,53.73,256266.0
2016-12-06 12:00:00,62.68,62.78,62.67,62.78,404310.0,53.73,53.8157,53.7214,53.8157,404310.0
2016-12-06 12:30:00,62.78,62.85,62.77,62.85,550333.0,53.8157,53.8757,53.8071,53.8757,550333.0
2016-12-06 13:00:00,62.85,62.87,62.8,62.8,225115.0,53.8757,53.8929,53.8329,53.8329,225115.0
2016-12-06 13:30:00,62.8,62.84,62.77,62.83,233492.0,53.8329,53.8672,53.8071,53.8586,233492.0
2016-12-06 14:00:00,62.83,62.85,62.77,62.79,348960.0,53.8586,53.8757,53.8071,53.8243,348960.0
2016-12-06 14:30:00,62.8,62.87,62.79,62.85,213926.0,53.8329,53.8929,53.8243,53.8757,213926.0
2016-12-06 15:00:00,62.85,62.87,62.77,62.8,629197.0,53.8757,53.8929,53.8071,53.8329,629197.0
2016-12-06 15:30:00,62.8,62.95,62.8,62.9,1923693.0,53.8329,53.9614,53.8329,53.9186,1923693.0
2016-12-07 09:30:00,62.9,63.05,62.86,62.98,1004586.0,53.9186,54.0472,53.8843,53.9872,1004586.0
2016-12-07 10:00:00,62.98,63.11,62.95,63.09,408139.0,53.9872,54.0986,53.9614,54.0815,408139.0
2016-12-07 10:30:00,63.09,63.16,63.02,63.15,501162.0,54.0815,54.1415,54.0214,54.1329,501162.0
2016-12-07 11:00:00,63.15,63.3,63.13,63.24,654553.0,54.1329,54.2615,54.1157,54.21,654553.0
2016-12-07 11:30:00,63.25,63.37,63.22,63.36,377284.0,54.2186,54.3215,54.1929,54.3129,377284.0
2016-12-07 12:00:00,63.36,63.41,63.31,63.38,513396.0,54.3129,54.3558,54.27,54.33,513396.0
2016-12-07 12:30:00,63.37,63.45,63.34,63.44,309839.0,54.3215,54.39,54.2958,54.3815,309839.0
2016-12-07 13:00:00,63.45,63.65,63.43,63.6,776244.0,54.39,54.5615,54.3729,54.5186,776244.0
2016-12-07 13:30:00,63.59,63.9,63.58,63.88,755825.0,54.5101,54.7758,54.5015,54.7587,755825.0
2016-12-07 14:00:00,63.89,63.89,63.77,63.79,610517.0,54.7672,54.7672,54.6644,54.6815,610517.0
2016-12-07 14:30:00,63.78,63.88,63.76,63.86,1178425.0,54.6729,54.7587,54.6558,54.7415,1178425.0
2016-12-07 15:00:00,63.87,64.02,63.82,63.99,715879.0,54.7501,54.8787,54.7072,54.8529,715879.0
2016-12-07 15:30:00,63.99,64.07,63.94,64.03,1869743.0,54.8529,54.9215,54.8101,54.8872,1869743.0
2016-12-08 09:30:00,64.05,64.07,63.79,63.82,1373678.0,54.9044,54.9215,54.6815,54.7072,1373678.0
2016-12-08 10:00:00,63.81,63.81,63.59,63.63,892173.0,54.6986,54.6986,54.5101,54.5443,892173.0
2016-12-08 10:30:00,63.64,63.68,63.58,63.64,815057.0,54.5529,54.5872,54.5015,54.5529,815057.0
2016-12-08 11:00:00,63.64,63.74,63.61,63.62,585589.0,54.5529,54.6386,54.5272,54.5358,585589.0
2016-12-08 11:30:00,63.62,63.65,63.56,63.64,409646.0,54.5358,54.5615,54.4843,54.5529,409646.0
2016-12-08 12:00:00,63.64,63.83,63.6,63.79,329267.0,54.5529,54.7158,54.5186,54.6815,329267.0
2016-12-08 12:30:00,63.79,63.87,63.77,63.78,1019696.0,54.6815,54.7501,54.6644,54.6729,1019696.0
2016-12-08 13:00:00,63.78,63.87,63.77,63.83,322289.0,54.6729,54.7501,54.6644,54.7158,322289.0
2016-12-08 13:30:00,63.82,63.91,63.81,63.88,278031.0,54.7072,54.7844,54.6986,54.7587,278031.0
2016-12-08 14:00:00,63.88,63.89,63.72,63.79,592639.0,54.7587,54.7672,54.6215,54.6815,592639.0
2016-12-08 14:30:00,63.8,63.83,63.64,63.72,728500.0,54.6901,54.7158,54.5529,54.6215,728500.0
2016-12-08 15:00:00,63.71,63.78,63.65,63.66,1163337.0,54.6129,54.6729,54.5615,54.5701,1163337.0
2016-12-08 15:30:00,63.66,63.79,63.65,63.7,1276263.0,54.5701,54.6815,54.5615,54.6044,1276263.0
2016-12-09 09:30:00,63.69,63.93,63.69,63.84,947031.0,54.5958,54.8015,54.5958,54.7244,947031.0
2016-12-09 10:00:00,63.84,63.88,63.74,63.78,1220651.0,54.7244,54.7587,54.6386,54.6729,1220651.0
2016-12-09 10:30:00,63.78,63.84,63.7,63.72,317316.0,54.6729,54.7244,54.6044,54.6215,317316.0
2016-12-09 11:00:00,63.73,63.77,63.66,63.73,379769.0,54.6301,54.6644,54.5701,54.6301,379769.0
2016-12-09 11:30:00,63.72,63.8,63.7,63.74,409007.0,54.6215,54.6901,54.6044,54.6386,409007.0
2016-12-09 12:00:00,63.75,63.81,63.69,63.8,209084.0,54.6472,54.6986,54.5958,54.6901,209084.0
2016-12-09 12:30:00,63.81,63.9,63.8,63.88,328074.0,54.6986,54.7758,54.6901,54.7587,328074.0
2016-12-09 13:00:00,63.88,63.89,63.82,63.84,517584.0,54.7587,54.7672,54.7072,54.7244,517584.0
2016-12-09 13:30:00,63.83,63.85,63.81,63.84,256557.0,54.7158,54.7329,54.6986,54.7244,256557.0
2016-12-09 14:00:00,63.84,63.9,63.83,63.87,286764.0,54.7244,54.7758,54.7158,54.7501,286764.0
2016-12-09 14:30:00,63.86,63.91,63.85,63.91,321692.0,54.7415,54.7844,54.7329,54.7844,321692.0
2016-12-09 15:00:00,63.9,64.04,63.88,64.01,552169.0,54.7758,54.8958,54.7587,54.8701,552169.0
2016-12-09 15:30:00,64.01,64.03,63.95,63.99,1664645.0,54.8701,54.8872,54.8187,54.8529,1664645.0
2016-12-12 09:30:00,63.75,63.82,63.32,63.77,1612015.0,54.6472,54.7072,54.2786,54.6644,1612015.0
2016-12-12 10:00:00,63.78,63.87,63.5,63.5,757864.0,54.6729,54.7501,54.4329,54.4329,757864.0
2016-12-12 10:30:00,63.5,63.65,63.5,63.58,533868.0,54.4329,54.5615,54.4329,54.5015,533868.0
2016-12-12 11:00:00,63.58,63.64,63.55,63.6,413861.0,54.5015,54.5529,54.4758,54.5186,413861.0
2016-12-12 11:30:00,63.6,63.65,63.47,63.52,658220.0,54.5186,54.5615,54.4072,54.4501,658220.0
2016-12-12 12:00:00,63.51,63.52,63.39,63.46,687217.0,54.4415,54.4501,54.3386,54.3986,687217.0
2016-12-12 12:30:00,63.46,63.53,63.45,63.5,520274.0,54.3986,54.4586,54.39,54.4329,520274.0
2016-12-12 13:00:00,63.5,63.69,63.49,63.63,453704.0,54.4329,54.5958,54.4243,54.5443,453704.0
2016-12-12 13:30:00,63.63,63.67,63.59,63.61,349954.0,54.5443,54.5786,54.5101,54.5272,349954.0
2016-12-12 14:00:00,63.6,63.71,63.59,63.68,427076.0,54.5186,54.6129,54.5101,54.5872,427076.0
2016-12-12 14:30:00,63.68,63.71,63.62,63.68,628316.0,54.5872,54.6129,54.5358,54.5872,628316.0
2016-12-12 15:00:00,63.68,63.76,63.65,63.71,491801.0,54.5872,54.6558,54.5615,54.6129,491801.0
2016-12-12 15:30:00,63.7,63.76,63.67,63.75,1431138.0,54.6044,54.6558,54.5786,54.6472,1431138.0
2016-12-13 09:30:00,63.93,64.01,63.77,63.79,1114690.0,54.8015,54.8701,54.6644,54.6815,1114690.0
2016-12-13 10:00:00,63.79,63.83,63.58,63.62,769719.0,54.6815,54.7158,54.5015,54.5358,769719.0
2016-12-13 10:30:00,63.61,63.63,63.48,63.49,722030.0,54.5272,54.5443,54.4158,54.4243,722030.0
2016-12-13 11:00:00,63.49,63.59,63.45,63.54,404382.0,54.4243,54.5101,54.39,54.4672,404382.0
2016-12-13 11:30:00,63.53,63.6,63.47,63.59,343979.0,54.4586,54.5186,54.4072,54.5101,343979.0
2016-12-13 12:00:00,63.59,63.68,63.56,63.63,326775.0,54.5101,54.5872,54.4843,54.5443,326775.0
2016-12-13 12:30:00,63.63,63.74,63.62,63.71,458726.0,54.5443,54.6386,54.5358,54.6129,458726.0
2016-12-13 13:00:00,63.71,63.84,63.7,63.83,332227.0,54.6129,54.7244,54.6044,54.7158,332227.0
2016-12-13 13:30:00,63.83,63.85,63.73,63.79,246385.0,54.7158,54.7329,54.6301,54.6815,246385.0
2016-12-13 14:00:00,63.78,63.79,63.69,63.69,342780.0,54.6729,54.6815,54.5958,54.5958,342780.0
2016-12-13 14:30:00,63.68,63.8,63.67,63.74,321380.0,54.5872,54.6901,54.5786,54.6386,321380.0
2016-12-13 15:00:00,63.74,63.75,63.63,63.65,470340.0,54.6386,54.6472,54.5443,54.5615,470340.0
2016-12-13 15:30:00,63.64,63.68,63.58,63.66,1376740.0,54.5529,54.5872,54.5015,54.5701,1376740.0
2016-12-14 09:30:00,63.5,63.76,63.46,63.48,976078.0,54.4329,54.6558,54.3986,54.4158,976078.0
2016-12-14 10:00:00,63.48,63.62,63.42,63.6,602807.0,54.4158,54.5358,54.3643,54.5186,602807.0
2016-12-14 10:30:00,63.61,63.65,63.43,63.48,1403406.0,54.5272,54.5615,54.3729,54.4158,1403406.0
2016-12-14 11:00:00,63.48,63.6,63.43,63.56,376338.0,54.4158,54.5186,54.3729,54.4843,376338.0
2016-12-14 11:30:00,63.56,63.56,63.38,63.45,366972.0,54.4843,54.4843,54.33,54.39,366972.0
2016-12-14 12:00:00,63.45,63.61,63.45,63.58,458369.0,54.39,54.5272,54.39,54.5015,458369.0
2016-12-14 12:30:00,63.59,63.65,63.56,63.61,656773.0,54.5101,54.5615,54.4843,54.5272,656773.0
2016-12-14 13:00:00,63.62,63.68,63.61,63.65,555865.0,54.5358,54.5872,54.5272,54.5615,555865.0
2016-12-14 13:30:00,63.64,63.73,63.62,63.72,526609.0,54.5529,54.6301,54.5358,54.6215,526609.0
2016-12-14 14:00:00,63.73,63.81,63.26,63.28,3671686.0,54.6301,54.6986,54.2272,54.2443,3671686.0
2016-12-14 14:30:00,63.28,63.55,63.27,63.32,2578847.0,54.2443,54.4758,54.2358,54.2786,2578847.0
2016-12-14 15:00:00,63.32,63.41,63.05,63.11,3432560.0,54.2786,54.3558,54.0472,54.0986,3432560.0
2016-12-14 15:30:00,63.12,63.37,62.95,63.03,3260509.0,54.1072,54.3215,53.9614,54.03,3260509.0
2016-12-15 09:30:00,62.95,63.38,62.92,63.36,1977326.0,53.9614,54.33,53.9357,54.3129,1977326.0
2016-12-15 10:00:00,63.38,63.49,63.31,63.36,1246111.0,54.33,54.4243,54.27,54.3129,1246111.0
2016-12-15 10:30:00,63.36,63.52,63.35,63.42,534319.0,54.3129,54.4501,54.3043,54.3643,534319.0
2016-12-15 11:00:00,63.42,63.54,63.39,63.39,431967.0,54.3643,54.4672,54.3386,54.3386,431967.0
2016-12-15 11:30:00,63.38,63.48,63.33,63.39,389543.0,54.33,54.4158,54.2872,54.3386,389543.0
2016-12-15 12:00:00,63.38,63.4,63.3,63.32,633630.0,54.33,54.3472,54.2615,54.2786,633630.0
2016-12-15 12:30:00,63.31,63.33,63.21,63.27,438350.0,54.27,54.2872,54.1843,54.2358,438350.0
2016-12-15 13:00:00,63.27,63.37,63.27,63.29,399120.0,54.2358,54.3215,54.2358,54.2529,399120.0
2016-12-15 13:30:00,63.3,63.32,63.03,63.08,707814.0,54.2615,54.2786,54.03,54.0729,707814.0
2016-12-15 14:00:00,63.08,63.14,63.04,63.14,561876.0,54.0729,54.1243,54.0386,54.1243,561876.0
2016-12-15 14:30:00,63.14,63.19,63.1,63.11,531369.0,54.1243,54.1672,54.09,54.0986,531369.0
2016-12-15 15:00:00,63.11,63.15,63.07,63.07,761318.0,54.0986,54.1329,54.0643,54.0643,761318.0
2016-12-15 15:30:00,63.08,63.12,63.03,63.07,1957611.0,54.0729,54.1072,54.03,54.0643,1957611.0
2016-12-16 09:30:00,62.58,62.93,62.49,62.88,1528395.0,53.9736,54.2755,53.896,54.2324,1528395.0
2016-12-16 10:00:00,62.88,62.99,62.81,62.96,724667.0,54.2324,54.3273,54.172,54.3014,724667.0
2016-12-16 10:30:00,62.96,63.03,62.88,62.96,537822.0,54.3014,54.3618,54.2324,54.3014,537822.0
2016-12-16 11:00:00,62.96,62.96,62.65,62.66,358681.0,54.3014,54.3014,54.034,54.0426,358681.0
2016-12-16 11:30:00,62.65,62.92,62.63,62.91,417339.0,54.034,54.2669,54.0168,54.2583,417339.0
2016-12-16 12:00:00,62.91,62.94,62.82,62.83,325958.0,54.2583,54.2841,54.1806,54.1893,325958.0
2016-12-16 12:30:00,62.83,62.83,62.68,62.71,352469.0,54.1893,54.1893,54.0599,54.0858,352469.0
2016-12-16 13:00:00,62.7,62.71,62.59,62.6,377481.0,54.0771,54.0858,53.9823,53.9909,377481.0
2016-12-16 13:30:00,62.6,62.65,62.58,62.6,421675.0,53.9909,54.034,53.9736,53.9909,421675.0
2016-12-16 14:00:00,62.6,62.64,62.54,62.6,367389.0,53.9909,54.0254,53.9391,53.9909,367389.0
2016-12-16 14:30:00,62.59,62.69,62.58,62.66,491335.0,53.9823,54.0685,53.9736,54.0426,491335.0
2016-12-16 15:00:00,62.66,62.67,62.52,62.56,463571.0,54.0426,54.0513,53.9219,53.9564,463571.0
2016-12-16 15:30:00,62.55,62.6,62.47,62.54,1918977.0,53.9478,53.9909,53.8788,53.9391,1918977.0
2016-12-19 09:30:00,62.73,62.95,62.61,62.76,969983.0,54.103,54.2928,53.9995,54.1289,969983.0
2016-12-19 10:00:00,62.77,62.86,62.72,62.82,390025.0,54.1375,54.2151,54.0944,54.1806,390025.0
2016-12-19 10:30:00,62.82,62.92,62.82,62.92,392863.0,54.1806,54.2669,54.1806,54.2669,392863.0
2016-12-19 11:00:00,62.92,62.97,62.77,62.8,428015.0,54.2669,54.31,54.1375,54.1634,428015.0
2016-12-19 11:30:00,62.8,62.82,62.69,62.71,257012.0,54.1634,54.1806,54.0685,54.0858,257012.0
2016-12-19 12:00:00,62.71,62.82,62.69,62.8,208848.0,54.0858,54.1806,54.0685,54.1634,208848.0
2016-12-19 12:30:00,62.8,62.84,62.77,62.83,218945.0,54.1634,54.1979,54.1375,54.1893,218945.0
2016-12-19 13:00:00,62.83,62.85,62.76,62.82,189843.0,54.1893,54.2065,54.1289,54.1806,189843.0
2016-12-19 13:30:00,62.83,62.89,62.76,62.89,269172.0,54.1893,54.241,54.1289,54.241,269172.0
2016-12-19 14:00:00,62.89,62.92,62.85,62.89,262619.0,54.241,54.2669,54.2065,54.241,262619.0
2016-12-19 14:30:00,62.89,62.89,62.81,62.82,179729.0,54.241,54.241,54.172,54.1806,179729.0
2016-12-19 15:00:00,62.82,62.87,62.76,62.86,453744.0,54.1806,54.2238,54.1289,54.2151,453744.0
2016-12-19 15:30:00,62.86,62.93,62.84,62.91,1067448.0,54.2151,54.2755,54.1979,54.2583,1067448.0
2016-12-20 09:30:00,63.04,63.29,63.04,63.24,791155.0,54.3704,54.586,54.3704,54.5429,791155.0
2016-12-20 10:00:00,63.24,63.3,63.22,63.26,608994.0,54.5429,54.5946,54.5256,54.5601,608994.0
2016-12-20 10:30:00,63.25,63.32,63.25,63.29,251043.0,54.5515,54.6119,54.5515,54.586,251043.0
2016-12-20 11:00:00,63.29,63.3,63.22,63.24,209751.0,54.586,54.5946,54.5256,54.5429,209751.0
2016-12-20 11:30:00,63.23,63.24,63.1,63.14,214752.0,54.5342,54.5429,54.4221,54.4566,214752.0
2016-12-20 12:00:00,63.15,63.23,63.1,63.2,243792.0,54.4652,54.5342,54.4221,54.5084,243792.0
2016-12-20 12:30:00,63.2,63.25,63.18,63.22,152617.0,54.5084,54.5515,54.4911,54.5256,152617.0
2016-12-20 13:00:00,63.22,63.29,63.22,63.27,329028.0,54.5256,54.586,54.5256,54.5687,329028.0
2016-12-20 13:30:00,63.28,63.29,63.22,63.27,268561.0,54.5774,54.586,54.5256,54.5687,268561.0
2016-12-20 14:00:00,63.27,63.28,63.21,63.23,172888.0,54.5687,54.5774,54.517,54.5342,172888.0
2016-12-20 14:30:00,63.22,63.23,63.13,63.19,260231.0,54.5256,54.5342,54.448,54.4997,260231.0
2016-12-20 15:00:00,63.19,63.24,63.18,63.24,420884.0,54.4997,54.5429,54.4911,54.5429,420884.0
2016-12-20 15:30:00,63.24,63.29,63.23,63.28,686353.0,54.5429,54.586,54.5342,54.5774,686353.0
2016-12-21 09:30:00,63.25,63.28,63.13,63.19,477689.0,54.5515,54.5774,54.448,54.4997,477689.0
2016-12-21 10:00:00,63.18,63.24,63.16,63.23,197577.0,54.4911,54.5429,54.4739,54.5342,197577.0
2016-12-21 10:30:00,63.22,63.25,63.16,63.2,219541.0,54.5256,54.5515,54.4739,54.5084,219541.0
2016-12-21 11:00:00,63.2,63.27,63.19,63.26,224613.0,54.5084,54.5687,54.4997,54.5601,224613.0
2016-12-21 11:30:00,63.27,63.27,63.19,63.2,156721.0,54.5687,54.5687,54.4997,54.5084,156721.0
2016-12-21 12:00:00,63.2,63.23,63.19,63.23,154863.0,54.5084,54.5342,54.4997,54.5342,154863.0
2016-12-21 12:30:00,63.22,63.25,63.21,63.21,107900.0,54.5256,54.5515,54.517,54.517,107900.0
2016-12-21 13:00:00,63.21,63.23,63.15,63.15,90001.0,54.517,54.5342,54.4652,54.4652,90001.0
2016-12-21 13:30:00,63.16,63.18,63.14,63.15,143020.0,54.4739,54.4911,54.4566,54.4652,143020.0
2016-12-21 14:00:00,63.14,63.17,63.13,63.14,140984.0,54.4566,54.4825,54.448,54.4566,140984.0
2016-12-21 14:30:00,63.13,63.15,63.11,63.14,195313.0,54.448,54.4652,54.4307,54.4566,195313.0
2016-12-21 15:00:00,63.14,63.15,63.06,63.09,267396.0,54.4566,54.4652,54.3876,54.4135,267396.0
2016-12-21 15:30:00,63.09,63.1,63.03,63.04,840134.0,54.4135,54.4221,54.3618,54.3704,840134.0
2016-12-22 09:30:00,63.01,63.08,62.78,63.0,496154.0,54.3445,54.4049,54.1461,54.3359,496154.0
2016-12-22 10:00:00,63.0,63.02,62.9,62.92,302324.0,54.3359,54.3531,54.2496,54.2669,302324.0
2016-12-22 10:30:00,62.91,62.96,62.85,62.87,457120.0,54.2583,54.3014,54.2065,54.2238,457120.0
2016-12-22 11:00:00,62.87,62.93,62.85,62.86,473752.0,54.2238,54.2755,54.2065,54.2151,473752.0
2016-12-22 11:30:00,62.86,62.88,62.79,62.81,209713.0,54.2151,54.2324,54.1548,54.172,209713.0
2016-12-22 12:00:00,62.81,62.84,62.78,62.83,329494.0,54.172,54.1979,54.1461,54.1893,329494.0
2016-12-22 12:30:00,62.83,62.97,62.83,62.95,165958.0,54.1893,54.31,54.1893,54.2928,165958.0
2016-12-22 13:00:00,62.94,62.95,62.91,62.92,165191.0,54.2841,54.2928,54.2583,54.2669,165191.0
2016-12-22 13:30:00,62.92,63.01,62.89,62.98,161353.0,54.2669,54.3445,54.241,54.3186,161353.0
2016-12-22 14:00:00,62.98,63.01,62.97,63.0,154635.0,54.3186,54.3445,54.31,54.3359,154635.0
2016-12-22 14:30:00,62.99,63.01,62.96,63.01,176046.0,54.3273,54.3445,54.3014,54.3445,176046.0
2016-12-22 15:00:00,63.01,63.01,62.91,62.95,382162.0,54.3445,54.3445,54.2583,54.2928,382162.0
2016-12-22 15:30:00,62.94,62.98,62.91,62.95,777377.0,54.2841,54.3186,54.2583,54.2928,777377.0
2016-12-23 09:30:00,62.92,63.04,62.87,62.89,328640.0,54.2669,54.3704,54.2238,54.241,328640.0
2016-12-23 10:00:00,62.89,62.95,62.88,62.94,165547.0,54.241,54.2928,54.2324,54.2841,165547.0
2016-12-23 10:30:00,62.95,63.01,62.94,62.97,173664.0,54.2928,54.3445,54.2841,54.31,173664.0
2016-12-23 11:00:00,62.98,63.06,62.97,63.05,133018.0,54.3186,54.3876,54.31,54.379,133018.0
2016-12-23 11:30:00,63.05,63.06,62.99,63.0,75796.0,54.379,54.3876,54.3273,54.3359,75796.0
2016-12-23 12:00:00,63.0,63.02,62.97,62.99,81293.0,54.3359,54.3531,54.31,54.3273,81293.0
2016-12-23 12:30:00,62.99,63.01,62.98,62.99,41430.0,54.3273,54.3445,54.3186,54.3273,41430.0
2016-12-23 13:00:00,62.99,62.99,62.95,62.96,120520.0,54.3273,54.3273,54.2928,54.3014,120520.0
2016-12-23 13:30:00,62.97,62.98,62.95,62.96,170428.0,54.31,54.3186,54.2928,54.3014,170428.0
2016-12-23 14:00:00,62.96,62.99,62.94,62.95,121323.0,54.3014,54.3273,54.2841,54.2928,121323.0
2016-12-23 14:30:00,62.95,63.0,62.95,62.96,100250.0,54.2928,54.3359,54.2928,54.3014,100250.0
2016-12-23 15:00:00,62.96,62.97,62.94,62.95,133792.0,54.3014,54.31,54.2841,54.2928,133792.0
2016-12-23 15:30:00,62.94,63.0,62.94,62.98,819405.0,54.2841,54.3359,54.2841,54.3186,819405.0
2016-12-27 09:30:00,63.1,63.24,62.99,63.14,976848.0,54.4221,54.5429,54.3273,54.4566,976848.0
2016-12-27 10:00:00,63.13,63.2,63.11,63.16,395174.0,54.448,54.5084,54.4307,54.4739,395174.0
2016-12-27 10:30:00,63.16,63.17,63.07,63.1,243130.0,54.4739,54.4825,54.3962,54.4221,243130.0
2016-12-27 11:00:00,63.1,63.12,63.04,63.05,487088.0,54.4221,54.4394,54.3704,54.379,487088.0
2016-12-27 11:30:00,63.05,63.09,63.04,63.05,1097832.0,54.379,54.4135,54.3704,54.379,1097832.0
2016-12-27 12:00:00,63.06,63.06,63.03,63.05,191526.0,54.3876,54.3876,54.3618,54.379,191526.0
2016-12-27 12:30:00,63.05,63.06,63.02,63.06,200752.0,54.379,54.3876,54.3531,54.3876,200752.0
2016-12-27 13:00:00,63.06,63.09,63.05,63.07,211932.0,54.3876,54.4135,54.379,54.3962,211932.0
2016-12-27 13:30:00,63.07,63.11,63.07,63.09,214240.0,54.3962,54.4307,54.3962,54.4135,214240.0
2016-12-27 14:00:00,63.09,63.17,63.07,63.16,370014.0,54.4135,54.4825,54.3962,54.4739,370014.0
2016-12-27 14:30:00,63.16,63.19,63.12,63.13,475742.0,54.4739,54.4997,54.4394,54.448,475742.0
2016-12-27 15:00:00,63.13,63.16,63.12,63.16,546776.0,54.448,54.4739,54.4394,54.4739,546776.0
2016-12-27 15:30:00,63.15,63.16,63.07,63.09,1101704.0,54.4652,54.4739,54.3962,54.4135,1101704.0
2016-12-28 09:30:00,63.2,63.24,62.93,62.93,2046572.0,54.5084,54.5429,54.2755,54.2755,2046572.0
2016-12-28 10:00:00,62.93,62.93,62.8,62.87,255351.0,54.2755,54.2755,54.1634,54.2238,255351.0
2016-12-28 10:30:00,62.86,62.87,62.8,62.83,367975.0,54.2151,54.2238,54.1634,54.1893,367975.0
2016-12-28 11:00:00,62.83,62.93,62.79,62.92,538375.0,54.1893,54.2755,54.1548,54.2669,538375.0
2016-12-28 11:30:00,62.92,62.92,62.84,62.85,255358.0,54.2669,54.2669,54.1979,54.2065,255358.0
2016-12-28 12:00:00,62.84,62.84,62.64,62.69,486386.0,54.1979,54.1979,54.0254,54.0685,486386.0
2016-12-28 12:30:00,62.69,62.69,62.54,62.61,304797.0,54.0685,54.0685,53.9391,53.9995,304797.0
2016-12-28 13:00:00,62.62,62.68,62.6,62.65,202809.0,54.0081,54.0599,53.9909,54.034,202809.0
2016-12-28 13:30:00,62.64,62.66,62.56,62.56,173989.0,54.0254,54.0426,53.9564,53.9564,173989.0
2016-12-28 14:00:00,62.57,62.62,62.53,62.56,216106.0,53.965,54.0081,53.9305,53.9564,216106.0
2016-12-28 14:30:00,62.56,62.58,62.48,62.57,130877.0,53.9564,53.9736,53.8874,53.965,130877.0
2016-12-28 15:00:00,62.57,62.61,62.53,62.55,278324.0,53.965,53.9995,53.9305,53.9478,278324.0
2016-12-28 15:30:00,62.55,62.56,62.45,62.48,1171475.0,53.9478,53.9564,53.8615,53.8874,1171475.0
2016-12-29 09:30:00,62.5,62.75,62.46,62.61,1525562.0,53.9046,54.1203,53.8701,53.9995,1525562.0
2016-12-29 10:00:00,62.61,62.66,62.54,62.56,368894.0,53.9995,54.0426,53.9391,53.9564,368894.0
2016-12-29 10:30:00,62.56,62.57,62.4,62.42,211622.0,53.9564,53.965,53.8184,53.8356,211622.0
2016-12-29 11:00:00,62.42,62.52,62.41,62.52,184120.0,53.8356,53.9219,53.827,53.9219,184120.0
2016-12-29 11:30:00,62.51,62.53,62.41,62.42,173153.0,53.9133,53.9305,53.827,53.8356,173153.0
2016-12-29 12:00:00,62.43,62.44,62.33,62.43,900604.0,53.8443,53.8529,53.758,53.8443,900604.0
2016-12-29 12:30:00,62.43,62.53,62.4,62.47,500725.0,53.8443,53.9305,53.8184,53.8788,500725.0
2016-12-29 13:00:00,62.47,62.51,62.44,62.49,391339.0,53.8788,53.9133,53.8529,53.896,391339.0
2016-12-29 13:30:00,62.5,62.5,62.42,62.48,176394.0,53.9046,53.9046,53.8356,53.8874,176394.0
2016-12-29 14:00:00,62.48,62.56,62.48,62.48,219550.0,53.8874,53.9564,53.8874,53.8874,219550.0
2016-12-29 14:30:00,62.49,62.49,62.43,62.46,236286.0,53.896,53.896,53.8443,53.8701,236286.0
2016-12-29 15:00:00,62.46,62.5,62.44,62.46,262135.0,53.8701,53.9046,53.8529,53.8701,262135.0
2016-12-29 15:30:00,62.46,62.49,62.43,62.45,1314099.0,53.8701,53.896,53.8443,53.8615,1314099.0
2016-12-30 09:30:00,62.6,62.75,62.34,62.37,605603.0,53.9909,54.1203,53.7666,53.7925,605603.0
2016-12-30 10:00:00,62.36,62.38,62.25,62.28,516605.0,53.7839,53.8011,53.689,53.7149,516605.0
2016-12-30 10:30:00,62.29,62.41,62.28,62.4,373590.0,53.7235,53.827,53.7149,53.8184,373590.0
2016-12-30 11:00:00,62.4,62.44,62.36,62.42,299963.0,53.8184,53.8529,53.7839,53.8356,299963.0
2016-12-30 11:30:00,62.43,62.47,62.39,62.4,312679.0,53.8443,53.8788,53.8098,53.8184,312679.0
2016-12-30 12:00:00,62.4,62.41,62.33,62.37,255420.0,53.8184,53.827,53.758,53.7925,255420.0
2016-12-30 12:30:00,62.36,62.39,62.26,62.3,378769.0,53.7839,53.8098,53.6976,53.7321,378769.0
2016-12-30 13:00:00,62.3,62.38,62.3,62.35,193338.0,53.7321,53.8011,53.7321,53.7753,193338.0
2016-12-30 13:30:00,62.35,62.36,62.24,62.25,310703.0,53.7753,53.7839,53.6804,53.689,310703.0
2016-12-30 14:00:00,62.24,62.26,62.15,62.16,462609.0,53.6804,53.6976,53.6028,53.6114,462609.0
2016-12-30 14:30:00,62.15,62.19,62.02,62.05,524969.0,53.6028,53.6373,53.4907,53.5165,524969.0
2016-12-30 15:00:00,62.06,62.21,62.03,62.2,710649.0,53.5252,53.6545,53.4993,53.6459,710649.0
2016-12-30 15:30:00,62.19,62.25,62.05,62.24,1558934.0,53.6373,53.689,53.5165,53.6804,1558934.0
2017-01-03 09:30:00,62.82,62.88,62.65,62.78,1733861.0,54.1806,54.2324,54.034,54.1461,1733861.0
2017-01-03 10:00:00,62.77,63.06,62.74,62.87,2428523.0,54.1375,54.3876,54.1116,54.2238,2428523.0
2017-01-03 10:30:00,62.87,62.9,62.41,62.46,901507.0,54.2238,54.2496,53.827,53.8701,901507.0
2017-01-03 11:00:00,62.46,62.55,62.39,62.45,857600.0,53.8701,53.9478,53.8098,53.8615,857600.0
2017-01-03 11:30:00,62.45,62.52,62.35,62.51,604728.0,53.8615,53.9219,53.7753,53.9133,604728.0
2017-01-03 12:00:00,62.52,62.56,62.44,62.49,327474.0,53.9219,53.9564,53.8529,53.896,327474.0
2017-01-03 12:30:00,62.49,62.51,62.38,62.44,620173.0,53.896,53.9133,53.8011,53.8529,620173.0
2017-01-03 13:00:00,62.44,62.47,62.36,62.44,343883.0,53.8529,53.8788,53.7839,53.8529,343883.0
2017-01-03 13:30:00,62.45,62.47,62.36,62.39,453703.0,53.8615,53.8788,53.7839,53.8098,453703.0
2017-01-03 14:00:00,62.39,62.47,62.38,62.4,522097.0,53.8098,53.8788,53.8011,53.8184,522097.0
2017-01-03 14:30:00,62.4,62.52,62.38,62.48,687448.0,53.8184,53.9219,53.8011,53.8874,687448.0
2017-01-03 15:00:00,62.48,62.55,62.43,62.44,1403146.0,53.8874,53.9478,53.8443,53.8529,1403146.0
2017-01-03 15:30:00,62.43,62.65,62.39,62.62,3512475.0,53.8443,54.034,53.8098,54.0081,3512475.0
2017-01-04 09:30:00,62.76,63.08,62.68,62.85,1541562.0,54.1289,54.4049,54.0599,54.2065,1541562.0
2017-01-04 10:00:00,62.85,62.92,62.78,62.82,753483.0,54.2065,54.2669,54.1461,54.1806,753483.0
2017-01-04 10:30:00,62.82,62.94,62.81,62.89,601369.0,54.1806,54.2841,54.172,54.241,601369.0
2017-01-04 11:00:00,62.91,62.97,62.86,62.93,577719.0,54.2583,54.31,54.2151,54.2755,577719.0
2017-01-04 11:30:00,62.92,62.99,62.9,62.93,575567.0,54.2669,54.3273,54.2496,54.2755,575567.0
2017-01-04 12:00:00,62.94,62.97,62.9,62.95,299440.0,54.2841,54.31,54.2496,54.2928,299440.0
2017-01-04 12:30:00,62.95,62.98,62.92,62.95,290222.0,54.2928,54.3186,54.2669,54.2928,290222.0
2017-01-04 13:00:00,62.96,62.96,62.85,62.88,203410.0,54.3014,54.3014,54.2065,54.2324,203410.0
2017-01-04 13:30:00,62.89,62.92,62.88,62.89,210029.0,54.241,54.2669,54.2324,54.241,210029.0
2017-01-04 14:00:00,62.89,62.99,62.88,62.94,330120.0,54.241,54.3273,54.2324,54.2841,330120.0
2017-01-04 14:30:00,62.94,62.98,62.87,62.9,526336.0,54.2841,54.3186,54.2238,54.2496,526336.0
2017-01-04 15:00:00,62.9,62.95,62.89,62.93,270045.0,54.2496,54.2928,54.241,54.2755,270045.0
2017-01-04 15:30:00,62.92,63.03,62.9,62.99,1153747.0,54.2669,54.3618,54.2496,54.3273,1153747.0
2017-01-05 09:30:00,62.91,63.18,62.86,63.12,1506266.0,54.2583,54.4911,54.2151,54.4394,1506266.0
2017-01-05 10:00:00,63.13,63.27,63.1,63.26,1024664.0,54.448,54.5687,54.4221,54.5601,1024664.0
2017-01-05 10:30:00,63.26,63.27,63.09,63.14,420612.0,54.5601,54.5687,54.4135,54.4566,420612.0
2017-01-05 11:00:00,63.13,63.14,62.76,62.79,1188883.0,54.448,54.4566,54.1289,54.1548,1188883.0
2017-01-05 11:30:00,62.79,62.79,62.47,62.5,808971.0,54.1548,54.1548,53.8788,53.9046,808971.0
2017-01-05 12:00:00,62.5,62.71,62.44,62.7,449065.0,53.9046,54.0858,53.8529,54.0771,449065.0
2017-01-05 12:30:00,62.7,62.7,62.64,62.68,556395.0,54.0771,54.0771,54.0254,54.0599,556395.0
2017-01-05 13:00:00,62.68,62.73,62.65,62.67,204540.0,54.0599,54.103,54.034,54.0513,204540.0
2017-01-05 13:30:00,62.67,62.72,62.65,62.69,175180.0,54.0513,54.0944,54.034,54.0685,175180.0
2017-01-05 14:00:00,62.69,62.76,62.68,62.74,227689.0,54.0685,54.1289,54.0599,54.1116,227689.0
2017-01-05 14:30:00,62.73,62.74,62.63,62.64,262432.0,54.103,54.1116,54.0168,54.0254,262432.0
2017-01-05 15:00:00,62.63,62.75,62.62,62.74,595756.0,54.0168,54.1203,54.0081,54.1116,595756.0
2017-01-05 15:30:00,62.73,62.8,62.7,62.76,993989.0,54.103,54.1634,54.0771,54.1289,993989.0
2017-01-06 09:30:00,62.79,62.9,62.58,62.89,762414.0,54.1548,54.2496,53.9736,54.241,762414.0
2017-01-06 10:00:00,62.89,63.0,62.87,62.92,267881.0,54.241,54.3359,54.2238,54.2669,267881.0
2017-01-06 10:30:00,62.93,62.94,62.8,62.93,449848.0,54.2755,54.2841,54.1634,54.2755,449848.0
2017-01-06 11:00:00,62.93,63.1,62.92,63.08,261586.0,54.2755,54.4221,54.2669,54.4049,261586.0
2017-01-06 11:30:00,63.08,63.23,63.07,63.21,447007.0,54.4049,54.5342,54.3962,54.517,447007.0
2017-01-06 12:00:00,63.2,63.24,63.16,63.22,187253.0,54.5084,54.5429,54.4739,54.5256,187253.0
2017-01-06 12:30:00,63.22,63.31,63.22,63.27,243164.0,54.5256,54.6032,54.5256,54.5687,243164.0
2017-01-06 13:00:00,63.27,63.31,63.19,63.2,408855.0,54.5687,54.6032,54.4997,54.5084,408855.0
2017-01-06 13:30:00,63.2,63.3,63.19,63.24,151652.0,54.5084,54.5946,54.4997,54.5429,151652.0
2017-01-06 14:00:00,63.24,63.31,63.14,63.15,315685.0,54.5429,54.6032,54.4566,54.4652,315685.0
2017-01-06 14:30:00,63.14,63.19,63.09,63.12,214477.0,54.4566,54.4997,54.4135,54.4394,214477.0
2017-01-06 15:00:00,63.12,63.2,63.11,63.12,264692.0,54.4394,54.5084,54.4307,54.4394,264692.0
2017-01-06 15:30:00,63.12,63.22,63.09,63.13,2802885.0,54.4394,54.5256,54.4135,54.448,2802885.0
2017-01-09 09:30:00,63.07,63.07,62.77,62.9,761040.0,54.3962,54.3962,54.1375,54.2496,761040.0
2017-01-09 10:00:00,62.9,62.91,62.74,62.84,409223.0,54.2496,54.2583,54.1116,54.1979,409223.0
2017-01-09 10:30:00,62.83,62.97,62.8,62.96,701100.0,54.1893,54.31,54.1634,54.3014,701100.0
2017-01-09 11:00:00,62.95,62.95,62.88,62.94,249208.0,54.2928,54.2928,54.2324,54.2841,249208.0
2017-01-09 11:30:00,62.94,62.94,62.86,62.92,302170.0,54.2841,54.2841,54.2151,54.2669,302170.0
2017-01-09 12:00:00,62.91,62.92,62.82,62.85,90739.0,54.2583,54.2669,54.1806,54.2065,90739.0
2017-01-09 12:30:00,62.85,62.92,62.81,62.89,235680.0,54.2065,54.2669,54.172,54.241,235680.0
2017-01-09 13:00:00,62.89,62.9,62.73,62.74,180678.0,54.241,54.2496,54.103,54.1116,180678.0
2017-01-09 13:30:00,62.75,62.78,62.73,62.76,172352.0,54.1203,54.1461,54.103,54.1289,172352.0
2017-01-09 14:00:00,62.76,62.77,62.69,62.73,436902.0,54.1289,54.1375,54.0685,54.103,436902.0
2017-01-09 14:30:00,62.73,62.73,62.64,62.66,417351.0,54.103,54.103,54.0254,54.0426,417351.0
2017-01-09 15:00:00,62.66,62.71,62.62,62.7,580476.0,54.0426,54.0858,54.0081,54.0771,580476.0
2017-01-09 15:30:00,62.71,62.73,62.66,62.67,966309.0,54.0858,54.103,54.0426,54.0513,966309.0
2017-01-10 09:30:00,62.76,62.97,62.63,62.93,736461.0,54.1289,54.31,54.0168,54.2755,736461.0
2017-01-10 10:00:00,62.93,62.98,62.87,62.97,298921.0,54.2755,54.3186,54.2238,54.31,298921.0
2017-01-10 10:30:00,62.98,63.02,62.9,62.95,347247.0,54.3186,54.3531,54.2496,54.2928,347247.0
2017-01-10 11:00:00,62.95,63.11,62.95,63.06,309077.0,54.2928,54.4307,54.2928,54.3876,309077.0
2017-01-10 11:30:00,63.05,63.14,63.02,63.09,136421.0,54.379,54.4566,54.3531,54.4135,136421.0
2017-01-10 12:00:00,63.09,63.13,63.08,63.12,175382.0,54.4135,54.448,54.4049,54.4394,175382.0
2017-01-10 12:30:00,63.12,63.15,63.06,63.09,646831.0,54.4394,54.4652,54.3876,54.4135,646831.0
2017-01-10 13:00:00,63.09,63.12,63.05,63.07,406959.0,54.4135,54.4394,54.379,54.3962,406959.0
2017-01-10 13:30:00,63.06,63.06,62.89,62.9,269935.0,54.3876,54.3876,54.241,54.2496,269935.0
2017-01-10 14:00:00,62.89,62.94,62.81,62.86,414620.0,54.241,54.2841,54.172,54.2151,414620.0
2017-01-10 14:30:00,62.86,62.93,62.85,62.88,420076.0,54.2151,54.2755,54.2065,54.2324,420076.0
2017-01-10 15:00:00,62.88,62.95,62.87,62.93,297288.0,54.2324,54.2928,54.2238,54.2755,297288.0
2017-01-10 15:30:00,62.93,63.01,62.88,62.89,2052238.0,54.2755,54.3445,54.2324,54.241,2052238.0
2017-01-11 09:30:00,62.97,63.1,62.88,63.08,1608237.0,54.31,54.4221,54.2324,54.4049,1608237.0
2017-01-11 10:00:00,63.08,63.14,62.96,63.11,1251283.0,54.4049,54.4566,54.3014,54.4307,1251283.0
2017-01-11 10:30:00,63.11,63.2,63.05,63.1,489994.0,54.4307,54.5084,54.379,54.4221,489994.0
2017-01-11 11:00:00,63.1,63.3,63.05,63.06,617631.0,54.4221,54.5946,54.379,54.3876,617631.0
2017-01-11 11:30:00,63.06,63.12,62.9,63.11,2175374.0,54.3876,54.4394,54.2496,54.4307,2175374.0
2017-01-11 12:00:00,63.12,63.18,62.98,63.12,881710.0,54.4394,54.4911,54.3186,54.4394,881710.0
2017-01-11 12:30:00,63.12,63.14,62.94,63.1,394278.0,54.4394,54.4566,54.2841,54.4221,394278.0
2017-01-11 13:00:00,63.09,63.12,62.92,62.95,358101.0,54.4135,54.4394,54.2669,54.2928,358101.0
2017-01-11 13:30:00,62.94,63.17,62.93,63.14,446322.0,54.2841,54.4825,54.2755,54.4566,446322.0
2017-01-11 14:00:00,63.13,63.18,63.08,63.12,282204.0,54.448,54.4911,54.4049,54.4394,282204.0
2017-01-11 14:30:00,63.13,63.2,63.11,63.14,432621.0,54.448,54.5084,54.4307,54.4566,432621.0
2017-01-11 15:00:00,63.13,63.22,63.12,63.14,550508.0,54.448,54.5256,54.4394,54.4566,550508.0
2017-01-11 15:30:00,63.14,63.26,63.13,63.25,1095185.0,54.4566,54.5601,54.448,54.5515,1095185.0
2017-01-12 09:30:00,63.18,63.24,62.76,62.84,2902478.0,54.4911,54.5429,54.1289,54.1979,2902478.0
2017-01-12 10:00:00,62.83,62.85,62.57,62.7,1120398.0,54.1893,54.2065,53.965,54.0771,1120398.0
2017-01-12 10:30:00,62.71,62.72,62.46,62.48,441077.0,54.0858,54.0944,53.8701,53.8874,441077.0
2017-01-12 11:00:00,62.46,62.58,62.37,62.57,952429.0,53.8701,53.9736,53.7925,53.965,952429.0
2017-01-12 11:30:00,62.57,62.58,62.42,62.45,929548.0,53.965,53.9736,53.8356,53.8615,929548.0
2017-01-12 12:00:00,62.45,62.72,62.44,62.69,546299.0,53.8615,54.0944,53.8529,54.0685,546299.0
2017-01-12 12:30:00,62.7,62.78,62.68,62.74,469783.0,54.0771,54.1461,54.0599,54.1116,469783.0
2017-01-12 13:00:00,62.74,62.84,62.74,62.8,298980.0,54.1116,54.1979,54.1116,54.1634,298980.0
2017-01-12 13:30:00,62.81,62.9,62.8,62.89,189039.0,54.172,54.2496,54.1634,54.241,189039.0
2017-01-12 14:00:00,62.89,62.97,62.87,62.96,144046.0,54.241,54.31,54.2238,54.3014,144046.0
2017-01-12 14:30:00,62.96,63.06,62.96,63.05,325671.0,54.3014,54.3876,54.3014,54.379,325671.0
2017-01-12 15:00:00,63.06,63.06,62.95,62.96,1136092.0,54.3876,54.3876,54.2928,54.3014,1136092.0
2017-01-12 15:30:00,62.96,63.07,62.95,63.01,1515453.0,54.3014,54.3962,54.2928,54.3445,1515453.0
2017-01-13 09:30:00,63.02,63.28,63.0,63.14,809099.0,54.3531,54.5774,54.3359,54.4566,809099.0
2017-01-13 10:00:00,63.12,63.22,63.1,63.13,580935.0,54.4394,54.5256,54.4221,54.448,580935.0
2017-01-13 10:30:00,63.13,63.19,63.09,63.15,238458.0,54.448,54.4997,54.4135,54.4652,238458.0
2017-01-13 11:00:00,63.15,63.27,63.1,63.26,357183.0,54.4652,54.5687,54.4221,54.5601,357183.0
2017-01-13 11:30:00,63.26,63.28,63.19,63.22,278512.0,54.5601,54.5774,54.4997,54.5256,278512.0
2017-01-13 12:00:00,63.23,63.24,63.12,63.16,280134.0,54.5342,54.5429,54.4394,54.4739,280134.0
2017-01-13 12:30:00,63.17,63.24,63.17,63.21,301239.0,54.4825,54.5429,54.4825,54.517,301239.0
2017-01-13 13:00:00,63.22,63.25,63.18,63.21,528907.0,54.5256,54.5515,54.4911,54.517,528907.0
2017-01-13 13:30:00,63.21,63.23,63.19,63.22,107909.0,54.517,54.5342,54.4997,54.5256,107909.0
2017-01-13 14:00:00,63.21,63.25,63.14,63.15,129020.0,54.517,54.5515,54.4566,54.4652,129020.0
2017-01-13 14:30:00,63.15,63.22,63.12,63.21,264652.0,54.4652,54.5256,54.4394,54.517,264652.0
2017-01-13 15:00:00,63.2,63.21,63.17,63.2,196152.0,54.5084,54.517,54.4825,54.5084,196152.0
2017-01-13 15:30:00,63.2,63.28,63.16,63.23,897707.0,54.5084,54.5774,54.4739,54.5342,897707.0
2017-01-17 09:30:00,62.88,62.98,62.74,62.75,1965160.0,54.2324,54.3186,54.1116,54.1203,1965160.0
2017-01-17 10:00:00,62.75,62.99,62.72,62.88,1049418.0,54.1203,54.3273,54.0944,54.2324,1049418.0
2017-01-17 10:30:00,62.89,62.93,62.84,62.9,323188.0,54.241,54.2755,54.1979,54.2496,323188.0
2017-01-17 11:00:00,62.9,62.9,62.72,62.79,315565.0,54.2496,54.2496,54.0944,54.1548,315565.0
2017-01-17 11:30:00,62.79,62.86,62.76,62.83,281019.0,54.1548,54.2151,54.1289,54.1893,281019.0
2017-01-17 12:00:00,62.83,62.92,62.83,62.91,239266.0,54.1893,54.2669,54.1893,54.2583,239266.0
2017-01-17 12:30:00,62.91,62.92,62.85,62.85,302270.0,54.2583,54.2669,54.2065,54.2065,302270.0
2017-01-17 13:00:00,62.85,62.88,62.83,62.86,596344.0,54.2065,54.2324,54.1893,54.2151,596344.0
2017-01-17 13:30:00,62.86,62.87,62.78,62.79,109844.0,54.2151,54.2238,54.1461,54.1548,109844.0
2017-01-17 14:00:00,62.79,62.81,62.69,62.7,254179.0,54.1548,54.172,54.0685,54.0771,254179.0
2017-01-17 14:30:00,62.69,62.69,62.57,62.61,1590516.0,54.0685,54.0685,53.965,53.9995,1590516.0
2017-01-17 15:00:00,62.62,62.68,62.55,62.65,728227.0,54.0081,54.0599,53.9478,54.034,728227.0
2017-01-17 15:30:00,62.65,62.74,62.62,62.72,1697676.0,54.034,54.1116,54.0081,54.0944,1697676.0
2017-01-18 09:30:00,62.64,62.86,62.51,62.85,1325385.0,54.0254,54.2151,53.9133,54.2065,1325385.0
2017-01-18 10:00:00,62.86,62.9,62.75,62.81,1110572.0,54.2151,54.2496,54.1203,54.172,1110572.0
2017-01-18 10:30:00,62.82,62.93,62.8,62.92,643150.0,54.1806,54.2755,54.1634,54.2669,643150.0
2017-01-18 11:00:00,62.91,63.03,62.89,63.01,565466.0,54.2583,54.3618,54.241,54.3445,565466.0
2017-01-18 11:30:00,63.01,63.09,62.96,62.99,989091.0,54.3445,54.4135,54.3014,54.3273,989091.0
2017-01-18 12:00:00,62.99,63.07,62.98,62.99,463531.0,54.3273,54.3962,54.3186,54.3273,463531.0
2017-01-18 12:30:00,62.99,63.01,62.91,62.93,237021.0,54.3273,54.3445,54.2583,54.2755,237021.0
2017-01-18 13:00:00,62.93,62.98,62.89,62.89,216903.0,54.2755,54.3186,54.241,54.241,216903.0
2017-01-18 13:30:00,62.9,62.95,62.88,62.88,141174.0,54.2496,54.2928,54.2324,54.2324,141174.0
2017-01-18 14:00:00,62.88,62.96,62.87,62.96,119224.0,54.2324,54.3014,54.2238,54.3014,119224.0
2017-01-18 14:30:00,62.95,62.96,62.9,62.96,161406.0,54.2928,54.3014,54.2496,54.3014,161406.0
2017-01-18 15:00:00,62.95,62.96,62.9,62.93,339259.0,54.2928,54.3014,54.2496,54.2755,339259.0
2017-01-18 15:30:00,62.93,63.02,62.9,62.99,1027813.0,54.2755,54.3531,54.2496,54.3273,1027813.0
2017-01-19 09:30:00,63.64,63.75,63.5,63.59,1276126.0,54.8879,54.9827,54.7671,54.8447,1276126.0
2017-01-19 10:00:00,63.59,63.59,63.42,63.54,488832.0,54.8447,54.8447,54.6981,54.8016,488832.0
2017-01-19 10:30:00,63.54,63.57,63.4,63.44,383820.0,54.8016,54.8275,54.6809,54.7154,383820.0
2017-01-19 11:00:00,63.43,63.44,63.32,63.34,763240.0,54.7067,54.7154,54.6119,54.6291,763240.0
2017-01-19 11:30:00,63.35,63.4,63.32,63.36,290481.0,54.6377,54.6809,54.6119,54.6464,290481.0
2017-01-19 12:00:00,63.36,63.4,63.34,63.38,248987.0,54.6464,54.6809,54.6291,54.6636,248987.0
2017-01-19 12:30:00,63.38,63.43,63.35,63.41,345601.0,54.6636,54.7067,54.6377,54.6895,345601.0
2017-01-19 13:00:00,63.41,63.44,63.36,63.37,258499.0,54.6895,54.7154,54.6464,54.655,258499.0
2017-01-19 13:30:00,63.37,63.41,63.32,63.34,244651.0,54.655,54.6895,54.6119,54.6291,244651.0
2017-01-19 14:00:00,63.33,63.34,63.05,63.24,725969.0,54.6205,54.6291,54.379,54.5429,725969.0
2017-01-19 14:30:00,63.23,63.38,63.2,63.32,614923.0,54.5342,54.6636,54.5084,54.6119,614923.0
2017-01-19 15:00:00,63.33,63.46,63.28,63.41,649661.0,54.6205,54.7326,54.5774,54.6895,649661.0
2017-01-19 15:30:00,63.42,63.44,63.36,63.4,1242519.0,54.6981,54.7154,54.6464,54.6809,1242519.0
2017-01-20 09:30:00,63.41,63.51,63.35,63.45,1773502.0,54.6895,54.7757,54.6377,54.724,1773502.0
2017-01-20 10:00:00,63.46,63.48,63.23,63.28,1198860.0,54.7326,54.7499,54.5342,54.5774,1198860.0
2017-01-20 10:30:00,63.28,63.38,63.26,63.36,560547.0,54.5774,54.6636,54.5601,54.6464,560547.0
2017-01-20 11:00:00,63.36,63.4,63.3,63.3,165168.0,54.6464,54.6809,54.5946,54.5946,165168.0
2017-01-20 11:30:00,63.3,63.38,63.28,63.38,248218.0,54.5946,54.6636,54.5774,54.6636,248218.0
2017-01-20 12:00:00,63.37,63.39,63.18,63.22,1091742.0,54.655,54.6722,54.4911,54.5256,1091742.0
2017-01-20 12:30:00,63.22,63.22,63.08,63.18,524454.0,54.5256,54.5256,54.4049,54.4911,524454.0
2017-01-20 13:00:00,63.17,63.35,63.14,63.32,448974.0,54.4825,54.6377,54.4566,54.6119,448974.0
2017-01-20 13:30:00,63.33,63.33,63.23,63.25,234304.0,54.6205,54.6205,54.5342,54.5515,234304.0
2017-01-20 14:00:00,63.26,63.28,63.12,63.18,907020.0,54.5601,54.5774,54.4394,54.4911,907020.0
2017-01-20 14:30:00,63.18,63.25,63.14,63.23,247710.0,54.4911,54.5515,54.4566,54.5342,247710.0
2017-01-20 15:00:00,63.24,63.35,63.19,63.2,538598.0,54.5429,54.6377,54.4997,54.5084,538598.0
2017-01-20 15:30:00,63.2,63.44,63.18,63.44,1449635.0,54.5084,54.7154,54.4911,54.7154,1449635.0
2017-01-23 09:30:00,63.37,63.5,63.2,63.21,752177.0,54.655,54.7671,54.5084,54.517,752177.0
2017-01-23 10:00:00,63.2,63.26,63.08,63.09,841602.0,54.5084,54.5601,54.4049,54.4135,841602.0
2017-01-23 10:30:00,63.09,63.11,62.96,63.02,599667.0,54.4135,54.4307,54.3014,54.3531,599667.0
2017-01-23 11:00:00,63.02,63.07,62.87,62.95,551687.0,54.3531,54.3962,54.2238,54.2928,551687.0
2017-01-23 11:30:00,62.95,62.98,62.74,62.8,767900.0,54.2928,54.3186,54.1116,54.1634,767900.0
2017-01-23 12:00:00,62.81,62.85,62.74,62.83,536171.0,54.172,54.2065,54.1116,54.1893,536171.0
2017-01-23 12:30:00,62.83,62.87,62.8,62.83,293578.0,54.1893,54.2238,54.1634,54.1893,293578.0
2017-01-23 13:00:00,62.82,62.89,62.8,62.87,588444.0,54.1806,54.241,54.1634,54.2238,588444.0
2017-01-23 13:30:00,62.87,63.03,62.86,62.92,4221929.0,54.2238,54.3618,54.2151,54.2669,4221929.0
2017-01-23 14:00:00,62.92,62.95,62.83,62.88,370862.0,54.2669,54.2928,54.1893,54.2324,370862.0
2017-01-23 14:30:00,62.88,62.97,62.88,62.95,300970.0,54.2324,54.31,54.2324,54.2928,300970.0
2017-01-23 15:00:00,62.95,63.03,62.92,62.99,436751.0,54.2928,54.3618,54.2669,54.3273,436751.0
2017-01-23 15:30:00,62.99,63.1,62.98,63.08,1973737.0,54.3273,54.4221,54.3186,54.4049,1973737.0
2017-01-24 09:30:00,63.1,63.29,63.02,63.18,833705.0,54.4221,54.586,54.3531,54.4911,833705.0
2017-01-24 10:00:00,63.18,63.33,63.12,63.26,760040.0,54.4911,54.6205,54.4394,54.5601,760040.0
2017-01-24 10:30:00,63.26,63.34,63.25,63.33,426646.0,54.5601,54.6291,54.5515,54.6205,426646.0
2017-01-24 11:00:00,63.33,63.49,63.33,63.43,454977.0,54.6205,54.7585,54.6205,54.7067,454977.0
2017-01-24 11:30:00,63.43,63.49,63.41,63.49,393544.0,54.7067,54.7585,54.6895,54.7585,393544.0
2017-01-24 12:00:00,63.49,63.59,63.46,63.58,352289.0,54.7585,54.8447,54.7326,54.8361,352289.0
2017-01-24 12:30:00,63.58,63.68,63.57,63.67,344767.0,54.8361,54.9224,54.8275,54.9137,344767.0
2017-01-24 13:00:00,63.67,63.74,63.66,63.71,609772.0,54.9137,54.9741,54.9051,54.9482,609772.0
2017-01-24 13:30:00,63.72,63.81,63.7,63.75,610084.0,54.9569,55.0345,54.9396,54.9827,610084.0
2017-01-24 14:00:00,63.76,63.82,63.75,63.76,557448.0,54.9914,55.0431,54.9827,54.9914,557448.0
2017-01-24 14:30:00,63.76,63.81,63.75,63.8,425259.0,54.9914,55.0345,54.9827,55.0259,425259.0
2017-01-24 15:00:00,63.8,63.87,63.75,63.76,607114.0,55.0259,55.0862,54.9827,54.9914,607114.0
2017-01-24 15:30:00,63.76,63.78,63.7,63.73,2006834.0,54.9914,55.0086,54.9396,54.9655,2006834.0
2017-01-25 09:30:00,64.15,64.29,64.03,64.28,2827976.0,55.3277,55.4485,55.2242,55.4398,2827976.0
2017-01-25 10:00:00,64.29,64.4,64.26,64.26,925358.0,55.4485,55.5433,55.4226,55.4226,925358.0
2017-01-25 10:30:00,64.26,64.3,64.18,64.24,644172.0,55.4226,55.4571,55.3536,55.4053,644172.0
2017-01-25 11:00:00,64.24,64.29,64.19,64.25,628351.0,55.4053,55.4485,55.3622,55.414,628351.0
2017-01-25 11:30:00,64.25,64.25,64.16,64.22,577202.0,55.414,55.414,55.3363,55.3881,577202.0
2017-01-25 12:00:00,64.22,64.24,64.17,64.22,384551.0,55.3881,55.4053,55.345,55.3881,384551.0
2017-01-25 12:30:00,64.22,64.29,64.2,64.26,314566.0,55.3881,55.4485,55.3708,55.4226,314566.0
2017-01-25 13:00:00,64.27,64.37,64.26,64.35,791688.0,55.4312,55.5175,55.4226,55.5002,791688.0
2017-01-25 13:30:00,64.35,64.44,64.33,64.4,829307.0,55.5002,55.5778,55.483,55.5433,829307.0
2017-01-25 14:00:00,64.39,64.44,64.38,64.4,613500.0,55.5347,55.5778,55.5261,55.5433,613500.0
2017-01-25 14:30:00,64.4,64.42,64.34,64.35,467630.0,55.5433,55.5606,55.4916,55.5002,467630.0
2017-01-25 15:00:00,64.35,64.43,64.34,64.39,654276.0,55.5002,55.5692,55.4916,55.5347,654276.0
2017-01-25 15:30:00,64.39,64.47,64.37,64.41,1825786.0,55.5347,55.6037,55.5175,55.552,1825786.0
2017-01-26 09:30:00,64.46,64.67,64.36,64.62,1100826.0,55.5951,55.7762,55.5088,55.7331,1100826.0
2017-01-26 10:00:00,64.62,64.85,64.55,64.7,1151251.0,55.7331,55.9315,55.6727,55.8021,1151251.0
2017-01-26 10:30:00,64.7,64.82,64.49,64.53,742466.0,55.8021,55.9056,55.621,55.6555,742466.0
2017-01-26 11:00:00,64.53,64.61,64.45,64.53,482739.0,55.6555,55.7245,55.5865,55.6555,482739.0
2017-01-26 11:30:00,64.53,64.53,64.38,64.39,546851.0,55.6555,55.6555,55.5261,55.5347,546851.0
2017-01-26 12:00:00,64.39,64.4,64.3,64.33,690279.0,55.5347,55.5433,55.4571,55.483,690279.0
2017-01-26 12:30:00,64.33,64.37,64.28,64.37,466161.0,55.483,55.5175,55.4398,55.5175,466161.0
2017-01-26 13:00:00,64.37,64.38,64.26,64.3,308133.0,55.5175,55.5261,55.4226,55.4571,308133.0
2017-01-26 13:30:00,64.3,64.42,64.29,64.42,451346.0,55.4571,55.5606,55.4485,55.5606,451346.0
2017-01-26 14:00:00,64.42,64.58,64.42,64.58,436338.0,55.5606,55.6986,55.5606,55.6986,436338.0
2017-01-26 14:30:00,64.58,64.59,64.53,64.57,532700.0,55.6986,55.7072,55.6555,55.69,532700.0
2017-01-26 15:00:00,64.56,64.59,64.5,64.58,615079.0,55.6813,55.7072,55.6296,55.6986,615079.0
2017-01-26 15:30:00,64.57,64.59,64.51,64.57,1901823.0,55.69,55.7072,55.6382,55.69,1901823.0
2017-01-27 09:30:00,64.62,64.75,64.52,64.56,1458072.0,55.7331,55.8452,55.6468,55.6813,1458072.0
2017-01-27 10:00:00,64.55,64.77,64.55,64.59,911969.0,55.6727,55.8625,55.6727,55.7072,911969.0
2017-01-27 10:30:00,64.59,64.62,64.45,64.47,838450.0,55.7072,55.7331,55.5865,55.6037,838450.0
2017-01-27 11:00:00,64.46,64.59,64.46,64.56,443743.0,55.5951,55.7072,55.5951,55.6813,443743.0
2017-01-27 11:30:00,64.55,64.6,64.51,64.6,326310.0,55.6727,55.7158,55.6382,55.7158,326310.0
2017-01-27 12:00:00,64.6,64.65,64.57,64.58,233365.0,55.7158,55.759,55.69,55.6986,233365.0
2017-01-27 12:30:00,64.58,64.62,64.43,64.54,382394.0,55.6986,55.7331,55.5692,55.6641,382394.0
2017-01-27 13:00:00,64.54,64.56,64.46,64.49,276894.0,55.6641,55.6813,55.5951,55.621,276894.0
2017-01-27 13:30:00,64.5,64.52,64.42,64.42,380934.0,55.6296,55.6468,55.5606,55.5606,380934.0
2017-01-27 14:00:00,64.42,64.45,64.38,64.4,339189.0,55.5606,55.5865,55.5261,55.5433,339189.0
2017-01-27 14:30:00,64.4,64.45,64.38,64.44,420809.0,55.5433,55.5865,55.5261,55.5778,420809.0
2017-01-27 15:00:00,64.44,64.45,64.39,64.41,520468.0,55.5778,55.5865,55.5347,55.552,520468.0
2017-01-27 15:30:00,64.41,64.49,64.4,64.47,1346241.0,55.552,55.621,55.5433,55.6037,1346241.0
2017-01-30 09:30:00,64.17,64.24,63.79,63.9,2292670.0,55.345,55.4053,55.0172,55.1121,2292670.0
2017-01-30 10:00:00,63.89,63.95,63.65,63.74,1987782.0,55.1035,55.1552,54.8965,54.9741,1987782.0
2017-01-30 10:30:00,63.74,63.77,63.44,63.5,1405986.0,54.9741,55.0,54.7154,54.7671,1405986.0
2017-01-30 11:00:00,63.51,63.72,63.49,63.6,1028198.0,54.7757,54.9569,54.7585,54.8534,1028198.0
2017-01-30 11:30:00,63.6,63.79,63.59,63.78,862504.0,54.8534,55.0172,54.8447,55.0086,862504.0
2017-01-30 12:00:00,63.77,63.82,63.7,63.79,422724.0,55.0,55.0431,54.9396,55.0172,422724.0
2017-01-30 12:30:00,63.79,63.8,63.7,63.75,475264.0,55.0172,55.0259,54.9396,54.9827,475264.0
2017-01-30 13:00:00,63.75,63.77,63.69,63.74,290750.0,54.9827,55.0,54.931,54.9741,290750.0
2017-01-30 13:30:00,63.75,63.75,63.66,63.73,631635.0,54.9827,54.9827,54.9051,54.9655,631635.0
2017-01-30 14:00:00,63.73,63.86,63.72,63.86,339409.0,54.9655,55.0776,54.9569,55.0776,339409.0
2017-01-30 14:30:00,63.86,63.95,63.85,63.95,573852.0,55.0776,55.1552,55.069,55.1552,573852.0
2017-01-30 15:00:00,63.95,63.95,63.81,63.88,411379.0,55.1552,55.1552,55.0345,55.0949,411379.0
2017-01-30 15:30:00,63.88,64.0,63.81,63.96,2058988.0,55.0949,55.1984,55.0345,55.1639,2058988.0
2017-01-31 09:30:00,63.72,63.72,63.2,63.26,2445952.0,54.9569,54.9569,54.5084,54.5601,2445952.0
2017-01-31 10:00:00,63.26,63.29,63.06,63.16,2543237.0,54.5601,54.586,54.3876,54.4739,2543237.0
2017-01-31 10:30:00,63.17,63.31,63.16,63.23,786835.0,54.4825,54.6032,54.4739,54.5342,786835.0
2017-01-31 11:00:00,63.23,63.31,63.19,63.2,512794.0,54.5342,54.6032,54.4997,54.5084,512794.0
2017-01-31 11:30:00,63.2,63.22,63.07,63.12,609203.0,54.5084,54.5256,54.3962,54.4394,609203.0
2017-01-31 12:00:00,63.12,63.28,63.12,63.24,562689.0,54.4394,54.5774,54.4394,54.5429,562689.0
2017-01-31 12:30:00,63.24,63.25,63.19,63.2,662025.0,54.5429,54.5515,54.4997,54.5084,662025.0
2017-01-31 13:00:00,63.19,63.21,63.06,63.21,572363.0,54.4997,54.517,54.3876,54.517,572363.0
2017-01-31 13:30:00,63.21,63.24,63.07,63.11,776995.0,54.517,54.5429,54.3962,54.4307,776995.0
2017-01-31 14:00:00,63.1,63.2,63.08,63.2,649017.0,54.4221,54.5084,54.4049,54.5084,649017.0
2017-01-31 14:30:00,63.2,63.27,63.15,63.25,616698.0,54.5084,54.5687,54.4652,54.5515,616698.0
2017-01-31 15:00:00,63.25,63.4,63.25,63.33,1061060.0,54.5515,54.6809,54.5515,54.6205,1061060.0
2017-01-31 15:30:00,63.33,63.45,63.33,63.39,5262067.0,54.6205,54.724,54.6205,54.6722,5262067.0
2017-02-01 09:30:00,63.48,63.71,63.31,63.46,1463703.0,54.7499,54.9482,54.6032,54.7326,1463703.0
2017-02-01 10:00:00,63.47,63.6,63.38,63.39,1722503.0,54.7412,54.8534,54.6636,54.6722,1722503.0
2017-02-01 10:30:00,63.39,63.41,63.15,63.19,1684646.0,54.6722,54.6895,54.4652,54.4997,1684646.0
2017-02-01 11:00:00,63.19,63.28,63.07,63.1,415441.0,54.4997,54.5774,54.3962,54.4221,415441.0
2017-02-01 11:30:00,63.1,63.17,63.02,63.15,1270883.0,54.4221,54.4825,54.3531,54.4652,1270883.0
2017-02-01 12:00:00,63.16,63.23,63.12,63.18,615297.0,54.4739,54.5342,54.4394,54.4911,615297.0
2017-02-01 12:30:00,63.18,63.22,63.14,63.15,342480.0,54.4911,54.5256,54.4566,54.4652,342480.0
2017-02-01 13:00:00,63.15,63.21,63.1,63.13,379978.0,54.4652,54.517,54.4221,54.448,379978.0
2017-02-01 13:30:00,63.13,63.15,63.02,63.09,615785.0,54.448,54.4652,54.3531,54.4135,615785.0
2017-02-01 14:00:00,63.08,63.26,62.95,63.24,1177716.0,54.4049,54.5601,54.2928,54.5429,1177716.0
2017-02-01 14:30:00,63.24,63.25,63.08,63.16,827982.0,54.5429,54.5515,54.4049,54.4739,827982.0
2017-02-01 15:00:00,63.16,63.34,63.16,63.33,1507742.0,54.4739,54.6291,54.4739,54.6205,1507742.0
2017-02-01 15:30:00,63.33,63.39,63.29,63.3,1667122.0,54.6205,54.6722,54.586,54.5946,1667122.0
2017-02-02 09:30:00,63.17,63.17,62.89,62.94,1831104.0,54.4825,54.4825,54.241,54.2841,1831104.0
2017-02-02 10:00:00,62.93,63.16,62.89,63.1,740552.0,54.2755,54.4739,54.241,54.4221,740552.0
2017-02-02 10:30:00,63.09,63.32,63.01,63.31,359096.0,54.4135,54.6119,54.3445,54.6032,359096.0
2017-02-02 11:00:00,63.32,63.34,63.13,63.13,354698.0,54.6119,54.6291,54.448,54.448,354698.0
2017-02-02 11:30:00,63.14,63.18,63.04,63.04,293851.0,54.4566,54.4911,54.3704,54.3704,293851.0
2017-02-02 12:00:00,63.04,63.11,63.0,63.09,440505.0,54.3704,54.4307,54.3359,54.4135,440505.0
2017-02-02 12:30:00,63.09,63.16,63.05,63.15,794970.0,54.4135,54.4739,54.379,54.4652,794970.0
2017-02-02 13:00:00,63.15,63.15,63.01,63.03,181077.0,54.4652,54.4652,54.3445,54.3618,181077.0
2017-02-02 13:30:00,63.02,63.18,63.01,63.17,287093.0,54.3531,54.4911,54.3445,54.4825,287093.0
2017-02-02 14:00:00,63.17,63.17,63.03,63.05,216338.0,54.4825,54.4825,54.3618,54.379,216338.0
2017-02-02 14:30:00,63.04,63.05,62.95,63.0,689790.0,54.3704,54.379,54.2928,54.3359,689790.0
2017-02-02 15:00:00,63.01,63.17,62.98,63.15,460579.0,54.3445,54.4825,54.3186,54.4652,460579.0
2017-02-02 15:30:00,63.16,63.17,63.09,63.14,1373732.0,54.4739,54.4825,54.4135,54.4566,1373732.0
2017-02-03 09:30:00,63.3,63.52,63.24,63.41,1634355.0,54.5946,54.7844,54.5429,54.6895,1634355.0
2017-02-03 10:00:00,63.41,63.54,63.37,63.46,796201.0,54.6895,54.8016,54.655,54.7326,796201.0
2017-02-03 10:30:00,63.47,63.58,63.44,63.56,378927.0,54.7412,54.8361,54.7154,54.8189,378927.0
2017-02-03 11:00:00,63.57,63.66,63.47,63.52,349965.0,54.8275,54.9051,54.7412,54.7844,349965.0
2017-02-03 11:30:00,63.52,63.6,63.51,63.57,247026.0,54.7844,54.8534,54.7757,54.8275,247026.0
2017-02-03 12:00:00,63.56,63.62,63.52,63.53,415556.0,54.8189,54.8706,54.7844,54.793,415556.0
2017-02-03 12:30:00,63.54,63.59,63.52,63.58,224449.0,54.8016,54.8447,54.7844,54.8361,224449.0
2017-02-03 13:00:00,63.58,63.61,63.55,63.56,172933.0,54.8361,54.862,54.8102,54.8189,172933.0
2017-02-03 13:30:00,63.56,63.59,63.53,63.57,214613.0,54.8189,54.8447,54.793,54.8275,214613.0
2017-02-03 14:00:00,63.57,63.63,63.56,63.59,274940.0,54.8275,54.8792,54.8189,54.8447,274940.0
2017-02-03 14:30:00,63.59,63.69,63.58,63.64,344930.0,54.8447,54.931,54.8361,54.8879,344930.0
2017-02-03 15:00:00,63.64,63.67,63.6,63.62,604572.0,54.8879,54.9137,54.8534,54.8706,604572.0
2017-02-03 15:30:00,63.61,63.7,63.59,63.62,2609356.0,54.862,54.9396,54.8447,54.8706,2609356.0
2017-02-06 09:30:00,63.58,63.87,63.54,63.83,1955092.0,54.8361,55.0862,54.8016,55.0517,1955092.0
2017-02-06 10:00:00,63.82,63.85,63.74,63.8,408536.0,55.0431,55.069,54.9741,55.0259,408536.0
2017-02-06 10:30:00,63.8,63.81,63.64,63.65,402094.0,55.0259,55.0345,54.8879,54.8965,402094.0
2017-02-06 11:00:00,63.64,63.76,63.63,63.7,304588.0,54.8879,54.9914,54.8792,54.9396,304588.0
2017-02-06 11:30:00,63.71,63.71,63.62,63.64,208551.0,54.9482,54.9482,54.8706,54.8879,208551.0
2017-02-06 12:00:00,63.63,63.69,63.62,63.64,277329.0,54.8792,54.931,54.8706,54.8879,277329.0
2017-02-06 12:30:00,63.64,63.64,63.54,63.56,241514.0,54.8879,54.8879,54.8016,54.8189,241514.0
2017-02-06 13:00:00,63.55,63.57,63.49,63.53,262048.0,54.8102,54.8275,54.7585,54.793,262048.0
2017-02-06 13:30:00,63.53,63.62,63.49,63.61,333789.0,54.793,54.8706,54.7585,54.862,333789.0
2017-02-06 14:00:00,63.61,63.62,63.56,63.59,316729.0,54.862,54.8706,54.8189,54.8447,316729.0
2017-02-06 14:30:00,63.59,63.62,63.57,63.59,439983.0,54.8447,54.8706,54.8275,54.8447,439983.0
2017-02-06 15:00:00,63.59,63.65,63.58,63.64,368575.0,54.8447,54.8965,54.8361,54.8879,368575.0
2017-02-06 15:30:00,63.64,63.68,63.62,63.68,1130769.0,54.8879,54.9224,54.8706,54.9224,1130769.0
2017-02-07 09:30:00,63.93,64.16,63.91,64.08,1663453.0,55.138,55.3363,55.1207,55.2673,1663453.0
2017-02-07 10:00:00,64.08,64.11,64.0,64.05,622724.0,55.2673,55.2932,55.1984,55.2415,622724.0
2017-02-07 10:30:00,64.06,64.09,64.0,64.03,586953.0,55.2501,55.276,55.1984,55.2242,586953.0
2017-02-07 11:00:00,64.03,64.1,63.92,63.95,600831.0,55.2242,55.2846,55.1294,55.1552,600831.0
2017-02-07 11:30:00,63.95,64.04,63.94,64.02,320240.0,55.1552,55.2328,55.1466,55.2156,320240.0
2017-02-07 12:00:00,64.02,64.08,63.87,63.88,334454.0,55.2156,55.2673,55.0862,55.0949,334454.0
2017-02-07 12:30:00,63.89,63.92,63.79,63.83,317678.0,55.1035,55.1294,55.0172,55.0517,317678.0
2017-02-07 13:00:00,63.83,63.84,63.73,63.77,984867.0,55.0517,55.0604,54.9655,55.0,984867.0
2017-02-07 13:30:00,63.77,63.85,63.76,63.83,324640.0,55.0,55.069,54.9914,55.0517,324640.0
2017-02-07 14:00:00,63.83,63.85,63.8,63.83,266103.0,55.0517,55.069,55.0259,55.0517,266103.0
2017-02-07 14:30:00,63.83,63.87,63.78,63.79,424012.0,55.0517,55.0862,55.0086,55.0172,424012.0
2017-02-07 15:00:00,63.79,63.85,63.75,63.79,434529.0,55.0172,55.069,54.9827,55.0172,434529.0
2017-02-07 15:30:00,63.78,63.83,63.72,63.8,2956830.0,55.0086,55.0517,54.9569,55.0259,2956830.0
2017-02-08 09:30:00,63.77,63.77,63.53,63.58,1017216.0,55.0,55.0,54.793,54.8361,1017216.0
2017-02-08 10:00:00,63.57,63.63,63.52,63.62,568916.0,54.8275,54.8792,54.7844,54.8706,568916.0
2017-02-08 10:30:00,63.63,63.73,63.55,63.69,421376.0,54.8792,54.9655,54.8102,54.931,421376.0
2017-02-08 11:00:00,63.69,63.77,63.69,63.71,271345.0,54.931,55.0,54.931,54.9482,271345.0
2017-02-08 11:30:00,63.71,63.73,63.6,63.62,499431.0,54.9482,54.9655,54.8534,54.8706,499431.0
2017-02-08 12:00:00,63.62,63.73,63.62,63.71,156923.0,54.8706,54.9655,54.8706,54.9482,156923.0
2017-02-08 12:30:00,63.71,63.72,63.6,63.64,280517.0,54.9482,54.9569,54.8534,54.8879,280517.0
2017-02-08 13:00:00,63.64,63.71,63.63,63.7,101691.0,54.8879,54.9482,54.8792,54.9396,101691.0
2017-02-08 13:30:00,63.69,63.77,63.68,63.76,500434.0,54.931,55.0,54.9224,54.9914,500434.0
2017-02-08 14:00:00,63.75,63.75,63.68,63.69,153394.0,54.9827,54.9827,54.9224,54.931,153394.0
2017-02-08 14:30:00,63.69,63.75,63.69,63.73,311942.0,54.931,54.9827,54.931,54.9655,311942.0
2017-02-08 15:00:00,63.73,63.77,63.7,63.77,382813.0,54.9655,55.0,54.9396,55.0,382813.0
2017-02-08 15:30:00,63.77,63.79,63.72,63.75,1028652.0,55.0,55.0172,54.9569,54.9827,1028652.0
2017-02-09 09:30:00,63.89,63.99,63.79,63.96,1455010.0,55.1035,55.1897,55.0172,55.1639,1455010.0
2017-02-09 10:00:00,63.96,64.19,63.94,64.18,647183.0,55.1639,55.3622,55.1466,55.3536,647183.0
2017-02-09 10:30:00,64.18,64.34,64.17,64.34,858159.0,55.3536,55.4916,55.345,55.4916,858159.0
2017-02-09 11:00:00,64.34,64.38,64.27,64.35,664929.0,55.4916,55.5261,55.4312,55.5002,664929.0
2017-02-09 11:30:00,64.35,64.37,64.29,64.31,475234.0,55.5002,55.5175,55.4485,55.4657,475234.0
2017-02-09 12:00:00,64.32,64.37,64.29,64.33,277634.0,55.4743,55.5175,55.4485,55.483,277634.0
2017-02-09 12:30:00,64.33,64.36,64.27,64.27,465121.0,55.483,55.5088,55.4312,55.4312,465121.0
2017-02-09 13:00:00,64.27,64.33,64.25,64.33,312778.0,55.4312,55.483,55.414,55.483,312778.0
2017-02-09 13:30:00,64.33,64.33,64.27,64.3,218598.0,55.483,55.483,55.4312,55.4571,218598.0
2017-02-09 14:00:00,64.29,64.33,64.28,64.3,243679.0,55.4485,55.483,55.4398,55.4571,243679.0
2017-02-09 14:30:00,64.31,64.36,64.3,64.33,268184.0,55.4657,55.5088,55.4571,55.483,268184.0
2017-02-09 15:00:00,64.34,64.35,64.27,64.28,354528.0,55.4916,55.5002,55.4312,55.4398,354528.0
2017-02-09 15:30:00,64.28,64.29,64.22,64.24,1404720.0,55.4398,55.4485,55.3881,55.4053,1404720.0
2017-02-10 09:30:00,64.52,64.65,64.37,64.54,880294.0,55.6468,55.759,55.5175,55.6641,880294.0
2017-02-10 10:00:00,64.54,64.58,64.46,64.58,585587.0,55.6641,55.6986,55.5951,55.6986,585587.0
2017-02-10 10:30:00,64.57,64.66,64.55,64.61,388423.0,55.69,55.7676,55.6727,55.7245,388423.0
2017-02-10 11:00:00,64.6,64.63,64.55,64.6,350524.0,55.7158,55.7417,55.6727,55.7158,350524.0
2017-02-10 11:30:00,64.6,64.67,64.57,64.66,467834.0,55.7158,55.7762,55.69,55.7676,467834.0
2017-02-10 12:00:00,64.66,64.69,64.64,64.67,266125.0,55.7676,55.7935,55.7503,55.7762,266125.0
2017-02-10 12:30:00,64.67,64.72,64.66,64.68,364405.0,55.7762,55.8193,55.7676,55.7848,364405.0
2017-02-10 13:00:00,64.69,64.76,64.67,64.73,336092.0,55.7935,55.8538,55.7762,55.828,336092.0
2017-02-10 13:30:00,64.73,64.79,64.7,64.73,446669.0,55.828,55.8797,55.8021,55.828,446669.0
2017-02-10 14:00:00,64.73,64.76,64.72,64.73,222387.0,55.828,55.8538,55.8193,55.828,222387.0
2017-02-10 14:30:00,64.73,64.74,64.65,64.67,284022.0,55.828,55.8366,55.759,55.7762,284022.0
2017-02-10 15:00:00,64.67,64.72,64.66,64.72,471233.0,55.7762,55.8193,55.7676,55.8193,471233.0
2017-02-10 15:30:00,64.72,64.76,64.7,64.74,1437680.0,55.8193,55.8538,55.8021,55.8366,1437680.0
2017-02-13 09:30:00,64.97,65.38,64.97,65.25,3474428.0,56.035,56.3886,56.035,56.2764,3474428.0
2017-02-13 10:00:00,65.26,65.34,65.22,65.34,1712741.0,56.2851,56.3541,56.2506,56.3541,1712741.0
2017-02-13 10:30:00,65.33,65.4,65.31,65.35,1608957.0,56.3454,56.4058,56.3282,56.3627,1608957.0
2017-02-13 11:00:00,65.35,65.38,65.27,65.36,790306.0,56.3627,56.3886,56.2937,56.3713,790306.0
2017-02-13 11:30:00,65.36,65.37,65.27,65.28,529447.0,56.3713,56.3799,56.2937,56.3023,529447.0
2017-02-13 12:00:00,65.28,65.33,65.27,65.3,339341.0,56.3023,56.3454,56.2937,56.3196,339341.0
2017-02-13 12:30:00,65.3,65.38,65.3,65.37,401364.0,56.3196,56.3886,56.3196,56.3799,401364.0
2017-02-13 13:00:00,65.38,65.48,65.35,65.48,602372.0,56.3886,56.4748,56.3627,56.4748,602372.0
2017-02-13 13:30:00,65.48,65.5,65.44,65.45,528259.0,56.4748,56.4921,56.4403,56.4489,528259.0
2017-02-13 14:00:00,65.46,65.47,65.4,65.43,531956.0,56.4576,56.4662,56.4058,56.4317,531956.0
2017-02-13 14:30:00,65.43,65.43,65.34,65.34,756535.0,56.4317,56.4317,56.3541,56.3541,756535.0
2017-02-13 15:00:00,65.35,65.4,65.34,65.34,705915.0,56.3627,56.4058,56.3541,56.3541,705915.0
2017-02-13 15:30:00,65.34,65.41,65.31,65.37,1592480.0,56.3541,56.4144,56.3282,56.3799,1592480.0
2017-02-14 09:30:00,65.29,65.33,65.07,65.09,859738.0,56.3109,56.3454,56.1212,56.1384,859738.0
2017-02-14 10:00:00,65.08,65.26,65.05,65.17,463001.0,56.1298,56.2851,56.1039,56.2074,463001.0
2017-02-14 10:30:00,65.17,65.27,65.1,65.25,528711.0,56.2074,56.2937,56.1471,56.2764,528711.0
2017-02-14 11:00:00,65.25,65.28,65.15,65.26,541747.0,56.2764,56.3023,56.1902,56.2851,541747.0
2017-02-14 11:30:00,65.26,65.28,65.17,65.24,226199.0,56.2851,56.3023,56.2074,56.2678,226199.0
2017-02-14 12:00:00,65.25,65.27,65.2,65.2,419192.0,56.2764,56.2937,56.2333,56.2333,419192.0
2017-02-14 12:30:00,65.2,65.29,65.19,65.26,688978.0,56.2333,56.3109,56.2247,56.2851,688978.0
2017-02-14 13:00:00,65.26,65.34,65.25,65.31,267942.0,56.2851,56.3541,56.2764,56.3282,267942.0
2017-02-14 13:30:00,65.31,65.37,65.26,65.34,569926.0,56.3282,56.3799,56.2851,56.3541,569926.0
2017-02-14 14:00:00,65.34,65.41,65.31,65.33,606417.0,56.3541,56.4144,56.3282,56.3454,606417.0
2017-02-14 14:30:00,65.32,65.35,65.26,65.28,318557.0,56.3368,56.3627,56.2851,56.3023,318557.0
2017-02-14 15:00:00,65.28,65.33,65.27,65.3,397327.0,56.3023,56.3454,56.2937,56.3196,397327.0
2017-02-14 15:30:00,65.3,65.39,65.27,65.39,1185061.0,56.3196,56.3972,56.2937,56.3972,1185061.0
2017-02-15 09:30:00,65.43,65.51,65.29,65.41,1232367.0,56.4317,56.5007,56.3109,56.4144,1232367.0
2017-02-15 10:00:00,65.41,65.42,65.3,65.38,418824.0,56.4144,56.4231,56.3196,56.3886,418824.0
2017-02-15 10:30:00,65.39,65.55,65.38,65.55,896509.0,56.3972,56.5352,56.3886,56.5352,896509.0
2017-02-15 11:00:00,65.54,65.66,65.54,65.59,288041.0,56.5266,56.6301,56.5266,56.5697,288041.0
2017-02-15 11:30:00,65.6,65.6,65.5,65.55,283479.0,56.5783,56.5783,56.4921,56.5352,283479.0
2017-02-15 12:00:00,65.55,65.63,65.51,65.61,236235.0,56.5352,56.6042,56.5007,56.5869,236235.0
2017-02-15 12:30:00,65.61,65.65,65.57,65.59,217785.0,56.5869,56.6214,56.5524,56.5697,217785.0
2017-02-15 13:00:00,65.6,65.64,65.53,65.59,357330.0,56.5783,56.6128,56.5179,56.5697,357330.0
2017-02-15 13:30:00,65.59,65.73,65.58,65.67,313032.0,56.5697,56.6904,56.5611,56.6387,313032.0
2017-02-15 14:00:00,65.67,65.71,65.63,65.7,267287.0,56.6387,56.6732,56.6042,56.6646,267287.0
2017-02-15 14:30:00,65.69,65.76,65.68,65.75,534252.0,56.6559,56.7163,56.6473,56.7077,534252.0
2017-02-15 15:00:00,65.75,65.83,65.71,65.77,538470.0,56.7077,56.7767,56.6732,56.7249,538470.0
2017-02-15 15:30:00,65.77,65.78,65.72,65.74,1460213.0,56.7249,56.7336,56.6818,56.6991,1460213.0
2017-02-16 09:30:00,65.76,65.79,65.57,65.58,489694.0,56.7163,56.7422,56.5524,56.5611,489694.0
2017-02-16 10:00:00,65.58,65.61,65.5,65.52,423770.0,56.5611,56.5869,56.4921,56.5093,423770.0
2017-02-16 10:30:00,65.52,65.68,65.34,65.45,818788.0,56.5093,56.6473,56.3541,56.4489,818788.0
2017-02-16 11:00:00,65.45,65.51,65.34,65.5,505763.0,56.4489,56.5007,56.3541,56.4921,505763.0
2017-02-16 11:30:00,65.49,65.57,65.47,65.57,408820.0,56.4834,56.5524,56.4662,56.5524,408820.0
2017-02-16 12:00:00,65.56,65.58,65.46,65.5,2230200.0,56.5438,56.5611,56.4576,56.4921,2230200.0
2017-02-16 12:30:00,65.5,65.58,65.47,65.48,256575.0,56.4921,56.5611,56.4662,56.4748,256575.0
2017-02-16 13:00:00,65.48,65.49,65.42,65.47,610489.0,56.4748,56.4834,56.4231,56.4662,610489.0
2017-02-16 13:30:00,65.47,65.52,65.43,65.5,449783.0,56.4662,56.5093,56.4317,56.4921,449783.0
2017-02-16 14:00:00,65.51,65.55,65.48,65.55,262170.0,56.5007,56.5352,56.4748,56.5352,262170.0
2017-02-16 14:30:00,65.54,65.62,65.52,65.6,374875.0,56.5266,56.5956,56.5093,56.5783,374875.0
2017-02-16 15:00:00,65.61,65.69,65.59,65.66,545659.0,56.5869,56.6559,56.5697,56.6301,545659.0
2017-02-16 15:30:00,65.66,65.77,65.65,65.77,1534122.0,56.6301,56.7249,56.6214,56.7249,1534122.0
2017-02-17 09:30:00,65.61,65.65,65.41,65.63,858579.0,56.5869,56.6214,56.4144,56.6042,858579.0
2017-02-17 10:00:00,65.63,65.68,65.56,65.61,273305.0,56.6042,56.6473,56.5438,56.5869,273305.0
2017-02-17 10:30:00,65.61,65.63,65.53,65.57,284185.0,56.5869,56.6042,56.5179,56.5524,284185.0
2017-02-17 11:00:00,65.57,65.62,65.5,65.52,393445.0,56.5524,56.5956,56.4921,56.5093,393445.0
2017-02-17 11:30:00,65.52,65.6,65.51,65.57,263005.0,56.5093,56.5783,56.5007,56.5524,263005.0
2017-02-17 12:00:00,65.57,65.6,65.52,65.59,218535.0,56.5524,56.5783,56.5093,56.5697,218535.0
2017-02-17 12:30:00,65.59,65.61,65.56,65.6,146348.0,56.5697,56.5869,56.5438,56.5783,146348.0
2017-02-17 13:00:00,65.6,65.62,65.56,65.61,157938.0,56.5783,56.5956,56.5438,56.5869,157938.0
2017-02-17 13:30:00,65.61,65.68,65.6,65.66,283009.0,56.5869,56.6473,56.5783,56.6301,283009.0
2017-02-17 14:00:00,65.67,65.73,65.65,65.71,277607.0,56.6387,56.6904,56.6214,56.6732,277607.0
2017-02-17 14:30:00,65.71,65.77,65.71,65.73,226776.0,56.6732,56.7249,56.6732,56.6904,226776.0
2017-02-17 15:00:00,65.73,65.78,65.71,65.76,352473.0,56.6904,56.7336,56.6732,56.7163,352473.0
2017-02-17 15:30:00,65.76,65.89,65.75,65.88,1191694.0,56.7163,56.8284,56.7077,56.8198,1191694.0
2017-02-21 09:30:00,65.99,66.11,65.9,66.08,667111.0,56.9147,57.0182,56.8371,56.9923,667111.0
2017-02-21 10:00:00,66.09,66.22,66.06,66.17,453872.0,57.0009,57.113,56.975,57.0699,453872.0
2017-02-21 10:30:00,66.18,66.28,66.13,66.21,1045032.0,57.0785,57.1648,57.0354,57.1044,1045032.0
2017-02-21 11:00:00,66.2,66.22,65.98,66.01,339611.0,57.0958,57.113,56.906,56.9319,339611.0
2017-02-21 11:30:00,66.01,66.05,65.94,66.04,1349874.0,56.9319,56.9664,56.8716,56.9578,1349874.0
2017-02-21 12:00:00,66.04,66.15,66.04,66.13,281813.0,56.9578,57.0527,56.9578,57.0354,281813.0
2017-02-21 12:30:00,66.12,66.13,66.07,66.09,372929.0,57.0268,57.0354,56.9837,57.0009,372929.0
2017-02-21 13:00:00,66.09,66.13,66.06,66.11,652364.0,57.0009,57.0354,56.975,57.0182,652364.0
2017-02-21 13:30:00,66.11,66.11,66.04,66.1,245458.0,57.0182,57.0182,56.9578,57.0095,245458.0
2017-02-21 14:00:00,66.09,66.19,66.07,66.19,183130.0,57.0009,57.0872,56.9837,57.0872,183130.0
2017-02-21 14:30:00,66.19,66.24,66.17,66.19,417581.0,57.0872,57.1303,57.0699,57.0872,417581.0
2017-02-21 15:00:00,66.2,66.28,66.16,66.27,447408.0,57.0958,57.1648,57.0613,57.1562,447408.0
2017-02-21 15:30:00,66.26,66.28,66.19,66.19,1615261.0,57.1475,57.1648,57.0872,57.0872,1615261.0
2017-02-22 09:30:00,66.15,66.15,65.85,65.94,2199587.0,57.0527,57.0527,56.7939,56.8716,2199587.0
2017-02-22 10:00:00,65.94,66.01,65.92,65.98,466609.0,56.8716,56.9319,56.8543,56.906,466609.0
2017-02-22 10:30:00,65.98,66.07,65.97,66.0,1591859.0,56.906,56.9837,56.8974,56.9233,1591859.0
2017-02-22 11:00:00,66.0,66.01,65.93,65.97,1097743.0,56.9233,56.9319,56.8629,56.8974,1097743.0
2017-02-22 11:30:00,65.96,65.97,65.87,65.87,361951.0,56.8888,56.8974,56.8112,56.8112,361951.0
2017-02-22 12:00:00,65.87,65.9,65.84,65.89,1025693.0,56.8112,56.8371,56.7853,56.8284,1025693.0
2017-02-22 12:30:00,65.89,65.96,65.88,65.96,166003.0,56.8284,56.8888,56.8198,56.8888,166003.0
2017-02-22 13:00:00,65.96,66.01,65.96,66.01,258947.0,56.8888,56.9319,56.8888,56.9319,258947.0
2017-02-22 13:30:00,66.01,66.03,65.99,66.01,366250.0,56.9319,56.9492,56.9147,56.9319,366250.0
2017-02-22 14:00:00,66.01,66.02,65.86,65.98,684209.0,56.9319,56.9405,56.8026,56.906,684209.0
2017-02-22 14:30:00,65.98,66.01,65.92,65.99,320748.0,56.906,56.9319,56.8543,56.9147,320748.0
2017-02-22 15:00:00,65.99,66.07,65.97,66.06,316753.0,56.9147,56.9837,56.8974,56.975,316753.0
2017-02-22 15:30:00,66.06,66.08,66.02,66.04,994452.0,56.975,56.9923,56.9405,56.9578,994452.0
2017-02-23 09:30:00,66.15,66.22,66.01,66.06,722312.0,57.0527,57.113,56.9319,56.975,722312.0
2017-02-23 10:00:00,66.06,66.09,65.8,65.82,1354709.0,56.975,57.0009,56.7508,56.7681,1354709.0
2017-02-23 10:30:00,65.82,65.88,65.55,65.62,2115484.0,56.7681,56.8198,56.5352,56.5956,2115484.0
2017-02-23 11:00:00,65.63,65.68,65.49,65.49,1434480.0,56.6042,56.6473,56.4834,56.4834,1434480.0
2017-02-23 11:30:00,65.49,65.6,65.4,65.41,1332284.0,56.4834,56.5783,56.4058,56.4144,1332284.0
2017-02-23 12:00:00,65.4,65.62,65.39,65.59,706406.0,56.4058,56.5956,56.3972,56.5697,706406.0
2017-02-23 12:30:00,65.59,65.72,65.58,65.61,430443.0,56.5697,56.6818,56.5611,56.5869,430443.0
2017-02-23 13:00:00,65.6,65.64,65.47,65.48,838828.0,56.5783,56.6128,56.4662,56.4748,838828.0
2017-02-23 13:30:00,65.48,65.55,65.47,65.53,989237.0,56.4748,56.5352,56.4662,56.5179,989237.0
2017-02-23 14:00:00,65.54,65.56,65.5,65.54,723680.0,56.5266,56.5438,56.4921,56.5266,723680.0
2017-02-23 14:30:00,65.55,65.61,65.53,65.59,753377.0,56.5352,56.5869,56.5179,56.5697,753377.0
2017-02-23 15:00:00,65.59,65.63,65.53,65.56,447982.0,56.5697,56.6042,56.5179,56.5438,447982.0
2017-02-23 15:30:00,65.56,65.6,65.52,65.59,2210055.0,56.5438,56.5783,56.5093,56.5697,2210055.0
2017-02-24 09:30:00,65.26,65.44,65.17,65.42,2269478.0,56.2851,56.4403,56.2074,56.4231,2269478.0
2017-02-24 10:00:00,65.42,65.47,65.27,65.35,1171063.0,56.4231,56.4662,56.2937,56.3627,1171063.0
2017-02-24 10:30:00,65.35,65.61,65.33,65.61,721026.0,56.3627,56.5869,56.3454,56.5869,721026.0
2017-02-24 11:00:00,65.6,65.69,65.56,65.59,474965.0,56.5783,56.6559,56.5438,56.5697,474965.0
2017-02-24 11:30:00,65.6,65.61,65.49,65.49,532740.0,56.5783,56.5869,56.4834,56.4834,532740.0
2017-02-24 12:00:00,65.48,65.61,65.47,65.59,442990.0,56.4748,56.5869,56.4662,56.5697,442990.0
2017-02-24 12:30:00,65.59,65.62,65.55,65.57,241557.0,56.5697,56.5956,56.5352,56.5524,241557.0
2017-02-24 13:00:00,65.57,65.61,65.55,65.59,386545.0,56.5524,56.5869,56.5352,56.5697,386545.0
2017-02-24 13:30:00,65.59,65.7,65.58,65.7,421888.0,56.5697,56.6646,56.5611,56.6646,421888.0
2017-02-24 14:00:00,65.7,65.71,65.61,65.69,1005137.0,56.6646,56.6732,56.5869,56.6559,1005137.0
2017-02-24 14:30:00,65.69,65.72,65.64,65.65,852273.0,56.6559,56.6818,56.6128,56.6214,852273.0
2017-02-24 15:00:00,65.65,65.75,65.64,65.74,673120.0,56.6214,56.7077,56.6128,56.6991,673120.0
2017-02-24 15:30:00,65.74,65.9,65.73,65.89,1825717.0,56.6991,56.8371,56.6904,56.8284,1825717.0
2017-02-27 09:30:00,65.95,65.96,65.73,65.91,1035941.0,56.8802,56.8888,56.6904,56.8457,1035941.0
2017-02-27 10:00:00,65.91,66.1,65.86,66.1,1405019.0,56.8457,57.0095,56.8026,57.0095,1405019.0
2017-02-27 10:30:00,66.09,66.17,66.03,66.03,2459652.0,57.0009,57.0699,56.9492,56.9492,2459652.0
2017-02-27 11:00:00,66.04,66.11,65.99,66.03,797262.0,56.9578,57.0182,56.9147,56.9492,797262.0
2017-02-27 11:30:00,66.04,66.04,65.93,65.97,1350472.0,56.9578,56.9578,56.8629,56.8974,1350472.0
2017-02-27 12:00:00,65.97,66.07,65.96,66.06,308286.0,56.8974,56.9837,56.8888,56.975,308286.0
2017-02-27 12:30:00,66.06,66.08,66.03,66.04,233573.0,56.975,56.9923,56.9492,56.9578,233573.0
2017-02-27 13:00:00,66.05,66.09,66.02,66.06,163074.0,56.9664,57.0009,56.9405,56.975,163074.0
2017-02-27 13:30:00,66.07,66.11,66.05,66.1,222876.0,56.9837,57.0182,56.9664,57.0095,222876.0
2017-02-27 14:00:00,66.11,66.18,66.09,66.16,305245.0,57.0182,57.0785,57.0009,57.0613,305245.0
2017-02-27 14:30:00,66.15,66.19,66.12,66.13,279996.0,57.0527,57.0872,57.0268,57.0354,279996.0
2017-02-27 15:00:00,66.13,66.18,66.12,66.17,450780.0,57.0354,57.0785,57.0268,57.0699,450780.0
2017-02-27 15:30:00,66.16,66.18,66.12,66.15,1276707.0,57.0613,57.0785,57.0268,57.0527,1276707.0
2017-02-28 09:30:00,66.16,66.26,66.07,66.13,867613.0,57.0613,57.1475,56.9837,57.0354,867613.0
2017-02-28 10:00:00,66.14,66.22,66.1,66.11,503894.0,57.044,57.113,57.0095,57.0182,503894.0
2017-02-28 10:30:00,66.12,66.16,66.08,66.14,330099.0,57.0268,57.0613,56.9923,57.044,330099.0
2017-02-28 11:00:00,66.15,66.15,66.04,66.08,353889.0,57.0527,57.0527,56.9578,56.9923,353889.0
2017-02-28 11:30:00,66.07,66.08,66.03,66.04,424909.0,56.9837,56.9923,56.9492,56.9578,424909.0
2017-02-28 12:00:00,66.03,66.06,65.83,65.86,366673.0,56.9492,56.975,56.7767,56.8026,366673.0
2017-02-28 12:30:00,65.86,65.93,65.84,65.88,390765.0,56.8026,56.8629,56.7853,56.8198,390765.0
2017-02-28 13:00:00,65.88,65.97,65.87,65.89,220115.0,56.8198,56.8974,56.8112,56.8284,220115.0
2017-02-28 13:30:00,65.89,65.95,65.88,65.89,320717.0,56.8284,56.8802,56.8198,56.8284,320717.0
2017-02-28 14:00:00,65.89,65.91,65.75,65.81,521647.0,56.8284,56.8457,56.7077,56.7594,521647.0
2017-02-28 14:30:00,65.82,65.85,65.78,65.79,675850.0,56.7681,56.7939,56.7336,56.7422,675850.0
2017-02-28 15:00:00,65.79,65.83,65.74,65.81,748413.0,56.7422,56.7767,56.6991,56.7594,748413.0
2017-02-28 15:30:00,65.82,65.88,65.75,65.83,1912581.0,56.7681,56.8198,56.7077,56.7767,1912581.0
2017-03-01 09:30:00,66.43,66.87,66.42,66.86,4378823.0,57.2942,57.6737,57.2855,57.665,4378823.0
2017-03-01 10:00:00,66.86,66.95,66.81,66.88,1442151.0,57.665,57.7426,57.6219,57.6823,1442151.0
2017-03-01 10:30:00,66.88,66.91,66.71,66.8,734762.0,57.6823,57.7082,57.5357,57.6133,734762.0
2017-03-01 11:00:00,66.79,66.92,66.73,66.92,999101.0,57.6047,57.7168,57.5529,57.7168,999101.0
2017-03-01 11:30:00,66.92,66.95,66.88,66.89,507341.0,57.7168,57.7426,57.6823,57.6909,507341.0
2017-03-01 12:00:00,66.89,67.07,66.89,67.01,1078133.0,57.6909,57.8461,57.6909,57.7944,1078133.0
2017-03-01 12:30:00,67.0,67.02,66.93,67.02,465211.0,57.7858,57.803,57.7254,57.803,465211.0
2017-03-01 13:00:00,67.03,67.06,66.97,67.0,425202.0,57.8116,57.8375,57.7599,57.7858,425202.0
2017-03-01 13:30:00,67.01,67.06,66.99,67.03,335115.0,57.7944,57.8375,57.7771,57.8116,335115.0
2017-03-01 14:00:00,67.04,67.16,67.0,67.15,978101.0,57.8203,57.9238,57.7858,57.9151,978101.0
2017-03-01 14:30:00,67.14,67.19,67.08,67.17,1157803.0,57.9065,57.9496,57.8548,57.9324,1157803.0
2017-03-01 15:00:00,67.18,67.18,67.07,67.08,802745.0,57.941,57.941,57.8461,57.8548,802745.0
2017-03-01 15:30:00,67.08,67.11,66.93,66.96,1573570.0,57.8548,57.8806,57.7254,57.7513,1573570.0
2017-03-02 09:30:00,66.87,67.05,66.64,66.79,734884.0,57.6737,57.8289,57.4753,57.6047,734884.0
2017-03-02 10:00:00,66.79,66.79,66.61,66.73,330598.0,57.6047,57.6047,57.4494,57.5529,330598.0
2017-03-02 10:30:00,66.73,66.74,66.62,66.64,243437.0,57.5529,57.5615,57.458,57.4753,243437.0
2017-03-02 11:00:00,66.63,66.66,66.52,66.57,421313.0,57.4667,57.4925,57.3718,57.4149,421313.0
2017-03-02 11:30:00,66.57,66.58,66.46,66.49,650792.0,57.4149,57.4235,57.32,57.3459,650792.0
2017-03-02 12:00:00,66.49,66.53,66.32,66.37,656552.0,57.3459,57.3804,57.1993,57.2424,656552.0
2017-03-02 12:30:00,66.36,66.4,66.3,66.36,515677.0,57.2338,57.2683,57.182,57.2338,515677.0
2017-03-02 13:00:00,66.36,66.44,66.31,66.44,281991.0,57.2338,57.3028,57.1907,57.3028,281991.0
2017-03-02 13:30:00,66.43,66.47,66.38,66.44,415182.0,57.2942,57.3287,57.251,57.3028,415182.0
2017-03-02 14:00:00,66.44,66.47,66.38,66.46,372052.0,57.3028,57.3287,57.251,57.32,372052.0
2017-03-02 14:30:00,66.46,66.51,66.45,66.47,401754.0,57.32,57.3632,57.3114,57.3287,401754.0
2017-03-02 15:00:00,66.46,66.47,66.31,66.38,385648.0,57.32,57.3287,57.1907,57.251,385648.0
2017-03-02 15:30:00,66.38,66.39,66.23,66.27,2183269.0,57.251,57.2597,57.1217,57.1562,2183269.0
2017-03-03 09:30:00,66.26,66.43,66.15,66.16,811940.0,57.1475,57.2942,57.0527,57.0613,811940.0
2017-03-03 10:00:00,66.15,66.21,66.01,66.1,505859.0,57.0527,57.1044,56.9319,57.0095,505859.0
2017-03-03 10:30:00,66.11,66.15,66.04,66.06,303745.0,57.0182,57.0527,56.9578,56.975,303745.0
2017-03-03 11:00:00,66.06,66.23,66.05,66.17,553778.0,56.975,57.1217,56.9664,57.0699,553778.0
2017-03-03 11:30:00,66.18,66.23,66.15,66.23,181321.0,57.0785,57.1217,57.0527,57.1217,181321.0
2017-03-03 12:00:00,66.22,66.24,66.17,66.2,126788.0,57.113,57.1303,57.0699,57.0958,126788.0
2017-03-03 12:30:00,66.2,66.25,66.19,66.19,157372.0,57.0958,57.1389,57.0872,57.0872,157372.0
2017-03-03 13:00:00,66.19,66.25,66.11,66.19,443417.0,57.0872,57.1389,57.0182,57.0872,443417.0
2017-03-03 13:30:00,66.19,66.26,66.15,66.22,151199.0,57.0872,57.1475,57.0527,57.113,151199.0
2017-03-03 14:00:00,66.22,66.33,66.22,66.27,272893.0,57.113,57.2079,57.113,57.1562,272893.0
2017-03-03 14:30:00,66.27,66.34,66.27,66.33,189033.0,57.1562,57.2165,57.1562,57.2079,189033.0
2017-03-03 15:00:00,66.32,66.35,66.28,66.34,488199.0,57.1993,57.2252,57.1648,57.2165,488199.0
2017-03-03 15:30:00,66.34,66.37,66.26,66.34,985739.0,57.2165,57.2424,57.1475,57.2165,985739.0
2017-03-06 09:30:00,66.0,66.16,65.89,66.14,554029.0,56.9233,57.0613,56.8284,57.044,554029.0
2017-03-06 10:00:00,66.14,66.21,66.03,66.07,618791.0,57.044,57.1044,56.9492,56.9837,618791.0
2017-03-06 10:30:00,66.07,66.08,65.96,66.0,578267.0,56.9837,56.9923,56.8888,56.9233,578267.0
2017-03-06 11:00:00,66.0,66.06,65.94,66.01,319766.0,56.9233,56.975,56.8716,56.9319,319766.0
2017-03-06 11:30:00,66.02,66.02,65.95,66.0,493933.0,56.9405,56.9405,56.8802,56.9233,493933.0
2017-03-06 12:00:00,65.99,66.04,65.97,66.01,311784.0,56.9147,56.9578,56.8974,56.9319,311784.0
2017-03-06 12:30:00,66.01,66.04,65.97,66.04,280446.0,56.9319,56.9578,56.8974,56.9578,280446.0
2017-03-06 13:00:00,66.04,66.11,66.03,66.11,278711.0,56.9578,57.0182,56.9492,57.0182,278711.0
2017-03-06 13:30:00,66.1,66.13,66.07,66.11,338736.0,57.0095,57.0354,56.9837,57.0182,338736.0
2017-03-06 14:00:00,66.11,66.12,66.04,66.06,566267.0,57.0182,57.0268,56.9578,56.975,566267.0
2017-03-06 14:30:00,66.06,66.11,66.05,66.1,281885.0,56.975,57.0182,56.9664,57.0095,281885.0
2017-03-06 15:00:00,66.1,66.22,66.1,66.18,724812.0,57.0095,57.113,57.0095,57.0785,724812.0
2017-03-06 15:30:00,66.17,66.24,66.14,66.16,1151382.0,57.0699,57.1303,57.044,57.0613,1151382.0
2017-03-07 09:30:00,66.14,66.14,65.92,66.03,841365.0,57.044,57.044,56.8543,56.9492,841365.0
2017-03-07 10:00:00,66.03,66.22,66.01,66.17,1251852.0,56.9492,57.113,56.9319,57.0699,1251852.0
2017-03-07 10:30:00,66.17,66.24,66.08,66.14,403839.0,57.0699,57.1303,56.9923,57.044,403839.0
2017-03-07 11:00:00,66.14,66.16,65.97,65.98,446538.0,57.044,57.0613,56.8974,56.906,446538.0
2017-03-07 11:30:00,65.98,66.03,65.93,65.99,518844.0,56.906,56.9492,56.8629,56.9147,518844.0
2017-03-07 12:00:00,66.0,66.01,65.95,65.99,263202.0,56.9233,56.9319,56.8802,56.9147,263202.0
2017-03-07 12:30:00,65.98,66.06,65.96,66.06,439832.0,56.906,56.975,56.8888,56.975,439832.0
2017-03-07 13:00:00,66.06,66.07,66.0,66.01,641340.0,56.975,56.9837,56.9233,56.9319,641340.0
2017-03-07 13:30:00,66.01,66.04,65.91,65.92,217357.0,56.9319,56.9578,56.8457,56.8543,217357.0
2017-03-07 14:00:00,65.92,65.97,65.91,65.95,280209.0,56.8543,56.8974,56.8457,56.8802,280209.0
2017-03-07 14:30:00,65.95,66.02,65.89,65.99,345579.0,56.8802,56.9405,56.8284,56.9147,345579.0
2017-03-07 15:00:00,65.99,66.07,65.96,66.0,354969.0,56.9147,56.9837,56.8888,56.9233,354969.0
2017-03-07 15:30:00,66.01,66.02,65.88,65.95,1528343.0,56.9319,56.9405,56.8198,56.8802,1528343.0
2017-03-08 09:30:00,66.06,66.1,65.88,65.89,1308443.0,56.975,57.0095,56.8198,56.8284,1308443.0
2017-03-08 10:00:00,65.89,65.99,65.81,65.97,388742.0,56.8284,56.9147,56.7594,56.8974,388742.0
2017-03-08 10:30:00,65.97,65.99,65.89,65.98,323601.0,56.8974,56.9147,56.8284,56.906,323601.0
2017-03-08 11:00:00,65.98,66.04,65.88,65.98,346392.0,56.906,56.9578,56.8198,56.906,346392.0
2017-03-08 11:30:00,65.97,65.98,65.86,65.94,218006.0,56.8974,56.906,56.8026,56.8716,218006.0
2017-03-08 12:00:00,65.94,66.03,65.91,66.02,711948.0,56.8716,56.9492,56.8457,56.9405,711948.0
2017-03-08 12:30:00,66.02,66.03,65.98,65.99,273609.0,56.9405,56.9492,56.906,56.9147,273609.0
2017-03-08 13:00:00,65.98,66.06,65.95,66.03,307481.0,56.906,56.975,56.8802,56.9492,307481.0
2017-03-08 13:30:00,66.03,66.05,66.01,66.04,176404.0,56.9492,56.9664,56.9319,56.9578,176404.0
2017-03-08 14:00:00,66.04,66.04,65.85,65.88,1144108.0,56.9578,56.9578,56.7939,56.8198,1144108.0
2017-03-08 14:30:00,65.88,65.89,65.8,65.83,1168654.0,56.8198,56.8284,56.7508,56.7767,1168654.0
2017-03-08 15:00:00,65.83,65.88,65.78,65.79,500572.0,56.7767,56.8198,56.7336,56.7422,500572.0
2017-03-08 15:30:00,65.78,65.79,65.63,65.72,1914448.0,56.7336,56.7422,56.6042,56.6818,1914448.0
2017-03-09 09:30:00,65.7,65.86,65.64,65.78,635639.0,56.6646,56.8026,56.6128,56.7336,635639.0
2017-03-09 10:00:00,65.77,65.86,65.74,65.76,533829.0,56.7249,56.8026,56.6991,56.7163,533829.0
2017-03-09 10:30:00,65.76,65.76,65.58,65.68,460559.0,56.7163,56.7163,56.5611,56.6473,460559.0
2017-03-09 11:00:00,65.68,65.74,65.58,65.67,271779.0,56.6473,56.6991,56.5611,56.6387,271779.0
2017-03-09 11:30:00,65.66,65.72,65.6,65.62,391931.0,56.6301,56.6818,56.5783,56.5956,391931.0
2017-03-09 12:00:00,65.62,65.65,65.56,65.57,188122.0,56.5956,56.6214,56.5438,56.5524,188122.0
2017-03-09 12:30:00,65.56,65.61,65.55,65.59,566956.0,56.5438,56.5869,56.5352,56.5697,566956.0
2017-03-09 13:00:00,65.58,65.62,65.49,65.49,156680.0,56.5611,56.5956,56.4834,56.4834,156680.0
2017-03-09 13:30:00,65.49,65.5,65.39,65.4,766968.0,56.4834,56.4921,56.3972,56.4058,766968.0
2017-03-09 14:00:00,65.41,65.42,65.19,65.26,2031605.0,56.4144,56.4231,56.2247,56.2851,2031605.0
2017-03-09 14:30:00,65.26,65.28,65.16,65.28,819937.0,56.2851,56.3023,56.1988,56.3023,819937.0
2017-03-09 15:00:00,65.28,65.41,65.27,65.37,681449.0,56.3023,56.4144,56.2937,56.3799,681449.0
2017-03-09 15:30:00,65.36,65.45,65.36,65.42,1724225.0,56.3713,56.4489,56.3713,56.4231,1724225.0
2017-03-10 09:30:00,65.79,65.81,65.62,65.74,1383812.0,56.7422,56.7594,56.5956,56.6991,1383812.0
2017-03-10 10:00:00,65.74,65.79,65.62,65.64,404899.0,56.6991,56.7422,56.5956,56.6128,404899.0
2017-03-10 10:30:00,65.63,65.64,65.42,65.42,489611.0,56.6042,56.6128,56.4231,56.4231,489611.0
2017-03-10 11:00:00,65.41,65.55,65.32,65.54,681915.0,56.4144,56.5352,56.3368,56.5266,681915.0
2017-03-10 11:30:00,65.54,65.56,65.44,65.5,490937.0,56.5266,56.5438,56.4403,56.4921,490937.0
2017-03-10 12:00:00,65.5,65.68,65.45,65.63,935884.0,56.4921,56.6473,56.4489,56.6042,935884.0
2017-03-10 12:30:00,65.64,65.66,65.49,65.58,594999.0,56.6128,56.6301,56.4834,56.5611,594999.0
2017-03-10 13:00:00,65.58,65.62,65.46,65.61,386584.0,56.5611,56.5956,56.4576,56.5869,386584.0
2017-03-10 13:30:00,65.6,65.73,65.56,65.69,1144196.0,56.5783,56.6904,56.5438,56.6559,1144196.0
2017-03-10 14:00:00,65.69,65.75,65.64,65.73,269479.0,56.6559,56.7077,56.6128,56.6904,269479.0
2017-03-10 14:30:00,65.73,65.76,65.68,65.73,415207.0,56.6904,56.7163,56.6473,56.6904,415207.0
2017-03-10 15:00:00,65.73,65.83,65.7,65.83,680070.0,56.6904,56.7767,56.6646,56.7767,680070.0
2017-03-10 15:30:00,65.82,65.84,65.74,65.83,1416610.0,56.7681,56.7853,56.6991,56.7767,1416610.0
2017-03-13 09:30:00,65.77,65.93,65.77,65.77,1091103.0,56.7249,56.8629,56.7249,56.7249,1091103.0
2017-03-13 10:00:00,65.76,65.84,65.72,65.78,544824.0,56.7163,56.7853,56.6818,56.7336,544824.0
2017-03-13 10:30:00,65.79,65.82,65.68,65.75,965800.0,56.7422,56.7681,56.6473,56.7077,965800.0
2017-03-13 11:00:00,65.74,65.75,65.63,65.67,429679.0,56.6991,56.7077,56.6042,56.6387,429679.0
2017-03-13 11:30:00,65.67,65.79,65.65,65.78,395530.0,56.6387,56.7422,56.6214,56.7336,395530.0
2017-03-13 12:00:00,65.77,65.79,65.69,65.71,429606.0,56.7249,56.7422,56.6559,56.6732,429606.0
2017-03-13 12:30:00,65.71,65.74,65.66,65.73,568227.0,56.6732,56.6991,56.6301,56.6904,568227.0
2017-03-13 13:00:00,65.72,65.75,65.62,65.66,594946.0,56.6818,56.7077,56.5956,56.6301,594946.0
2017-03-13 13:30:00,65.66,65.67,65.61,65.62,286223.0,56.6301,56.6387,56.5869,56.5956,286223.0
2017-03-13 14:00:00,65.62,65.72,65.61,65.69,256257.0,56.5956,56.6818,56.5869,56.6559,256257.0
2017-03-13 14:30:00,65.69,65.75,65.67,65.72,865502.0,56.6559,56.7077,56.6387,56.6818,865502.0
2017-03-13 15:00:00,65.72,65.77,65.7,65.76,436288.0,56.6818,56.7249,56.6646,56.7163,436288.0
2017-03-13 15:30:00,65.76,65.82,65.73,65.8,1245814.0,56.7163,56.7681,56.6904,56.7508,1245814.0
2017-03-14 09:30:00,65.58,65.66,65.16,65.21,1048103.0,56.5611,56.6301,56.1988,56.2419,1048103.0
2017-03-14 10:00:00,65.21,65.24,65.09,65.11,698045.0,56.2419,56.2678,56.1384,56.1557,698045.0
2017-03-14 10:30:00,65.11,65.27,65.05,65.26,1513963.0,56.1557,56.2937,56.1039,56.2851,1513963.0
2017-03-14 11:00:00,65.26,65.39,65.17,65.35,547073.0,56.2851,56.3972,56.2074,56.3627,547073.0
2017-03-14 11:30:00,65.36,65.42,65.32,65.35,277911.0,56.3713,56.4231,56.3368,56.3627,277911.0
2017-03-14 12:00:00,65.36,65.38,65.18,65.24,422665.0,56.3713,56.3886,56.2161,56.2678,422665.0
2017-03-14 12:30:00,65.25,65.25,65.15,65.18,331565.0,56.2764,56.2764,56.1902,56.2161,331565.0
2017-03-14 13:00:00,65.18,65.29,65.17,65.28,304890.0,56.2161,56.3109,56.2074,56.3023,304890.0
2017-03-14 13:30:00,65.28,65.29,65.15,65.17,485148.0,56.3023,56.3109,56.1902,56.2074,485148.0
2017-03-14 14:00:00,65.17,65.23,65.16,65.2,377757.0,56.2074,56.2592,56.1988,56.2333,377757.0
2017-03-14 14:30:00,65.2,65.25,65.13,65.16,332716.0,56.2333,56.2764,56.1729,56.1988,332716.0
2017-03-14 15:00:00,65.15,65.23,65.15,65.22,432989.0,56.1902,56.2592,56.1902,56.2506,432989.0
2017-03-14 15:30:00,65.22,65.25,65.16,65.2,2359378.0,56.2506,56.2764,56.1988,56.2333,2359378.0
2017-03-15 09:30:00,65.33,65.53,65.25,65.51,871955.0,56.3454,56.5179,56.2764,56.5007,871955.0
2017-03-15 10:00:00,65.52,65.59,65.47,65.57,495002.0,56.5093,56.5697,56.4662,56.5524,495002.0
2017-03-15 10:30:00,65.57,65.6,65.48,65.52,270464.0,56.5524,56.5783,56.4748,56.5093,270464.0
2017-03-15 11:00:00,65.52,65.59,65.51,65.53,245496.0,56.5093,56.5697,56.5007,56.5179,245496.0
2017-03-15 11:30:00,65.54,65.59,65.5,65.54,450426.0,56.5266,56.5697,56.4921,56.5266,450426.0
2017-03-15 12:00:00,65.53,65.59,65.52,65.57,645581.0,56.5179,56.5697,56.5093,56.5524,645581.0
2017-03-15 12:30:00,65.56,65.63,65.53,65.58,878497.0,56.5438,56.6042,56.5179,56.5611,878497.0
2017-03-15 13:00:00,65.58,65.62,65.51,65.54,470789.0,56.5611,56.5956,56.5007,56.5266,470789.0
2017-03-15 13:30:00,65.54,65.57,65.52,65.55,330234.0,56.5266,56.5524,56.5093,56.5352,330234.0
2017-03-15 14:00:00,65.56,65.9,65.56,65.82,2967593.0,56.5438,56.8371,56.5438,56.7681,2967593.0
2017-03-15 14:30:00,65.82,66.02,65.74,65.96,1723584.0,56.7681,56.9405,56.6991,56.8888,1723584.0
2017-03-15 15:00:00,65.96,66.08,65.94,66.07,1295413.0,56.8888,56.9923,56.8716,56.9837,1295413.0
2017-03-15 15:30:00,66.07,66.14,65.91,65.94,2750902.0,56.9837,57.044,56.8457,56.8716,2750902.0
2017-03-16 09:30:00,66.03,66.15,65.84,65.91,1076095.0,56.9492,57.0527,56.7853,56.8457,1076095.0
2017-03-16 10:00:00,65.92,65.99,65.75,65.84,592686.0,56.8543,56.9147,56.7077,56.7853,592686.0
2017-03-16 10:30:00,65.84,65.88,65.78,65.83,494571.0,56.7853,56.8198,56.7336,56.7767,494571.0
2017-03-16 11:00:00,65.82,65.83,65.62,65.68,725557.0,56.7681,56.7767,56.5956,56.6473,725557.0
2017-03-16 11:30:00,65.68,65.73,65.62,65.73,761842.0,56.6473,56.6904,56.5956,56.6904,761842.0
2017-03-16 12:00:00,65.73,65.74,65.65,65.73,540922.0,56.6904,56.6991,56.6214,56.6904,540922.0
2017-03-16 12:30:00,65.74,65.82,65.7,65.8,430467.0,56.6991,56.7681,56.6646,56.7508,430467.0
2017-03-16 13:00:00,65.79,65.8,65.68,65.69,614653.0,56.7422,56.7508,56.6473,56.6559,614653.0
2017-03-16 13:30:00,65.68,65.8,65.68,65.75,443882.0,56.6473,56.7508,56.6473,56.7077,443882.0
2017-03-16 14:00:00,65.74,65.78,65.7,65.72,232833.0,56.6991,56.7336,56.6646,56.6818,232833.0
2017-03-16 14:30:00,65.72,65.74,65.59,65.61,570778.0,56.6818,56.6991,56.5697,56.5869,570778.0
2017-03-16 15:00:00,65.61,65.71,65.57,65.67,538979.0,56.5869,56.6732,56.5524,56.6387,538979.0
2017-03-16 15:30:00,65.67,65.7,65.62,65.68,3694443.0,56.6387,56.6646,56.5956,56.6473,3694443.0
2017-03-17 09:30:00,65.52,65.56,65.39,65.48,686389.0,56.7646,56.7992,56.652,56.7299,686389.0
2017-03-17 10:00:00,65.49,65.57,65.48,65.52,462136.0,56.7386,56.8079,56.7299,56.7646,462136.0
2017-03-17 10:30:00,65.53,65.54,65.46,65.51,261741.0,56.7732,56.7819,56.7126,56.7559,261741.0
2017-03-17 11:00:00,65.51,65.56,65.47,65.55,268402.0,56.7559,56.7992,56.7213,56.7906,268402.0
2017-03-17 11:30:00,65.54,65.6,65.48,65.59,262712.0,56.7819,56.8339,56.7299,56.8252,262712.0
2017-03-17 12:00:00,65.59,65.65,65.58,65.63,302059.0,56.8252,56.8772,56.8166,56.8599,302059.0
2017-03-17 12:30:00,65.62,65.67,65.61,65.64,178424.0,56.8512,56.8945,56.8426,56.8685,178424.0
2017-03-17 13:00:00,65.63,65.67,65.62,65.67,170992.0,56.8599,56.8945,56.8512,56.8945,170992.0
2017-03-17 13:30:00,65.67,65.74,65.65,65.73,246929.0,56.8945,56.9552,56.8772,56.9465,246929.0
2017-03-17 14:00:00,65.74,65.85,65.74,65.83,974351.0,56.9552,57.0505,56.9552,57.0332,974351.0
2017-03-17 14:30:00,65.83,65.84,65.72,65.72,570275.0,57.0332,57.0418,56.9379,56.9379,570275.0
2017-03-17 15:00:00,65.72,65.75,65.64,65.65,2501880.0,56.9379,56.9638,56.8685,56.8772,2501880.0
2017-03-17 15:30:00,65.66,65.74,65.61,65.67,3141371.0,56.8859,56.9552,56.8426,56.8945,3141371.0
2017-03-20 09:30:00,65.74,65.74,65.52,65.6,498665.0,56.9552,56.9552,56.7646,56.8339,498665.0
2017-03-20 10:00:00,65.6,65.82,65.6,65.76,617459.0,56.8339,57.0245,56.8339,56.9725,617459.0
2017-03-20 10:30:00,65.76,65.79,65.67,65.78,209359.0,56.9725,56.9985,56.8945,56.9898,209359.0
2017-03-20 11:00:00,65.77,65.78,65.7,65.73,259494.0,56.9812,56.9898,56.9205,56.9465,259494.0
2017-03-20 11:30:00,65.73,65.79,65.71,65.76,222391.0,56.9465,56.9985,56.9292,56.9725,222391.0
2017-03-20 12:00:00,65.76,65.78,65.7,65.75,317867.0,56.9725,56.9898,56.9205,56.9638,317867.0
2017-03-20 12:30:00,65.75,65.8,65.73,65.75,279438.0,56.9638,57.0072,56.9465,56.9638,279438.0
2017-03-20 13:00:00,65.76,65.76,65.7,65.71,255293.0,56.9725,56.9725,56.9205,56.9292,255293.0
2017-03-20 13:30:00,65.71,65.74,65.55,65.6,267574.0,56.9292,56.9552,56.7906,56.8339,267574.0
2017-03-20 14:00:00,65.6,65.64,65.56,65.63,187046.0,56.8339,56.8685,56.7992,56.8599,187046.0
2017-03-20 14:30:00,65.63,65.65,65.49,65.55,280818.0,56.8599,56.8772,56.7386,56.7906,280818.0
2017-03-20 15:00:00,65.55,65.62,65.52,65.61,391652.0,56.7906,56.8512,56.7646,56.8426,391652.0
2017-03-20 15:30:00,65.61,65.67,65.54,65.56,760853.0,56.8426,56.8945,56.7819,56.7992,760853.0
2017-03-21 09:30:00,65.74,65.79,65.47,65.48,500559.0,56.9552,56.9985,56.7213,56.7299,500559.0
2017-03-21 10:00:00,65.48,65.49,65.1,65.11,1107085.0,56.7299,56.7386,56.4007,56.4094,1107085.0
2017-03-21 10:30:00,65.11,65.19,64.84,64.88,1025797.0,56.4094,56.4787,56.1755,56.2101,1025797.0
2017-03-21 11:00:00,64.88,64.91,64.62,64.76,1117674.0,56.2101,56.2361,55.9848,56.1061,1117674.0
2017-03-21 11:30:00,64.76,64.9,64.61,64.89,946216.0,56.1061,56.2274,55.9762,56.2188,946216.0
2017-03-21 12:00:00,64.89,64.99,64.73,64.8,738836.0,56.2188,56.3054,56.0802,56.1408,738836.0
2017-03-21 12:30:00,64.8,64.87,64.69,64.77,384295.0,56.1408,56.2014,56.0455,56.1148,384295.0
2017-03-21 13:00:00,64.77,64.81,64.64,64.74,448687.0,56.1148,56.1495,56.0022,56.0888,448687.0
2017-03-21 13:30:00,64.74,64.79,64.55,64.57,576246.0,56.0888,56.1321,55.9242,55.9415,576246.0
2017-03-21 14:00:00,64.57,64.71,64.51,64.64,486831.0,55.9415,56.0628,55.8895,56.0022,486831.0
2017-03-21 14:30:00,64.65,64.75,64.56,64.68,741875.0,56.0108,56.0975,55.9329,56.0368,741875.0
2017-03-21 15:00:00,64.67,64.75,64.64,64.69,607502.0,56.0282,56.0975,56.0022,56.0455,607502.0
2017-03-21 15:30:00,64.69,64.7,64.47,64.55,2010124.0,56.0455,56.0542,55.8549,55.9242,2010124.0
2017-03-22 09:30:00,64.58,64.73,64.42,64.44,1151277.0,55.9502,56.0802,55.8116,55.8289,1151277.0
2017-03-22 10:00:00,64.44,64.52,64.35,64.41,1027714.0,55.8289,55.8982,55.7509,55.8029,1027714.0
2017-03-22 10:30:00,64.4,64.58,64.33,64.53,1094059.0,55.7942,55.9502,55.7336,55.9069,1094059.0
2017-03-22 11:00:00,64.53,64.78,64.43,64.73,923090.0,55.9069,56.1235,55.8202,56.0802,923090.0
2017-03-22 11:30:00,64.73,64.78,64.66,64.75,302193.0,56.0802,56.1235,56.0195,56.0975,302193.0
2017-03-22 12:00:00,64.74,64.8,64.63,64.67,322709.0,56.0888,56.1408,55.9935,56.0282,322709.0
2017-03-22 12:30:00,64.67,64.71,64.63,64.69,326319.0,56.0282,56.0628,55.9935,56.0455,326319.0
2017-03-22 13:00:00,64.69,64.77,64.57,64.73,564972.0,56.0455,56.1148,55.9415,56.0802,564972.0
2017-03-22 13:30:00,64.73,64.8,64.65,64.66,313598.0,56.0802,56.1408,56.0108,56.0195,313598.0
2017-03-22 14:00:00,64.65,64.75,64.65,64.68,562352.0,56.0108,56.0975,56.0108,56.0368,562352.0
2017-03-22 14:30:00,64.68,64.81,64.68,64.79,214744.0,56.0368,56.1495,56.0368,56.1321,214744.0
2017-03-22 15:00:00,64.78,64.92,64.78,64.82,453530.0,56.1235,56.2448,56.1235,56.1581,453530.0
2017-03-22 15:30:00,64.82,64.88,64.76,64.8,2683229.0,56.1581,56.2101,56.1061,56.1408,2683229.0
2017-03-23 09:30:00,64.86,64.86,64.61,64.71,1728119.0,56.1928,56.1928,55.9762,56.0628,1728119.0
2017-03-23 10:00:00,64.72,64.86,64.69,64.82,418966.0,56.0715,56.1928,56.0455,56.1581,418966.0
2017-03-23 10:30:00,64.82,65.01,64.8,64.95,416176.0,56.1581,56.3227,56.1408,56.2708,416176.0
2017-03-23 11:00:00,64.95,65.13,64.92,65.06,373413.0,56.2708,56.4267,56.2448,56.3661,373413.0
2017-03-23 11:30:00,65.07,65.1,64.97,64.99,218027.0,56.3747,56.4007,56.2881,56.3054,218027.0
2017-03-23 12:00:00,64.99,65.1,64.99,65.07,236676.0,56.3054,56.4007,56.3054,56.3747,236676.0
2017-03-23 12:30:00,65.08,65.12,65.03,65.11,198807.0,56.3834,56.418,56.3401,56.4094,198807.0
2017-03-23 13:00:00,65.11,65.11,64.83,64.84,582051.0,56.4094,56.4094,56.1668,56.1755,582051.0
2017-03-23 13:30:00,64.83,64.99,64.82,64.93,360301.0,56.1668,56.3054,56.1581,56.2534,360301.0
2017-03-23 14:00:00,64.93,64.97,64.91,64.93,151412.0,56.2534,56.2881,56.2361,56.2534,151412.0
2017-03-23 14:30:00,64.92,64.98,64.87,64.88,270045.0,56.2448,56.2967,56.2014,56.2101,270045.0
2017-03-23 15:00:00,64.88,64.89,64.68,64.68,740436.0,56.2101,56.2188,56.0368,56.0368,740436.0
2017-03-23 15:30:00,64.69,64.77,64.57,64.69,1767811.0,56.0455,56.1148,55.9415,56.0455,1767811.0
2017-03-24 09:30:00,64.68,64.95,64.64,64.86,822054.0,56.0368,56.2708,56.0022,56.1928,822054.0
2017-03-24 10:00:00,64.85,64.9,64.78,64.87,369578.0,56.1841,56.2274,56.1235,56.2014,369578.0
2017-03-24 10:30:00,64.87,64.9,64.79,64.86,428827.0,56.2014,56.2274,56.1321,56.1928,428827.0
2017-03-24 11:00:00,64.86,64.9,64.72,64.72,345219.0,56.1928,56.2274,56.0715,56.0715,345219.0
2017-03-24 11:30:00,64.73,64.83,64.71,64.82,153403.0,56.0802,56.1668,56.0628,56.1581,153403.0
2017-03-24 12:00:00,64.83,64.84,64.62,64.77,1117087.0,56.1668,56.1755,55.9848,56.1148,1117087.0
2017-03-24 12:30:00,64.77,64.81,64.69,64.72,399469.0,56.1148,56.1495,56.0455,56.0715,399469.0
2017-03-24 13:00:00,64.73,64.76,64.63,64.75,431747.0,56.0802,56.1061,55.9935,56.0975,431747.0
2017-03-24 13:30:00,64.75,64.75,64.53,64.56,353959.0,56.0975,56.0975,55.9069,55.9329,353959.0
2017-03-24 14:00:00,64.56,64.62,64.55,64.58,598390.0,55.9329,55.9848,55.9242,55.9502,598390.0
2017-03-24 14:30:00,64.57,64.59,64.41,64.42,519818.0,55.9415,55.9589,55.8029,55.8116,519818.0
2017-03-24 15:00:00,64.43,64.43,64.25,64.36,815104.0,55.8202,55.8202,55.6643,55.7596,815104.0
2017-03-24 15:30:00,64.35,64.67,64.27,64.5,3171393.0,55.7509,56.0282,55.6816,55.8809,3171393.0
2017-03-27 09:30:00,63.91,63.96,63.55,63.8,4012530.0,55.3697,55.413,55.0578,55.2744,4012530.0
2017-03-27 10:00:00,63.8,63.8,63.62,63.72,820203.0,55.2744,55.2744,55.1185,55.2051,820203.0
2017-03-27 10:30:00,63.72,63.89,63.72,63.88,913189.0,55.2051,55.3524,55.2051,55.3437,913189.0
2017-03-27 11:00:00,63.88,64.04,63.83,64.03,605398.0,55.3437,55.4824,55.3004,55.4737,605398.0
2017-03-27 11:30:00,64.03,64.14,64.01,64.09,816565.0,55.4737,55.569,55.4564,55.5257,816565.0
2017-03-27 12:00:00,64.09,64.16,64.05,64.12,294282.0,55.5257,55.5863,55.491,55.5517,294282.0
2017-03-27 12:30:00,64.12,64.25,64.09,64.24,308838.0,55.5517,55.6643,55.5257,55.6556,308838.0
2017-03-27 13:00:00,64.24,64.33,64.21,64.25,269555.0,55.6556,55.7336,55.6296,55.6643,269555.0
2017-03-27 13:30:00,64.25,64.27,64.21,64.23,371319.0,55.6643,55.6816,55.6296,55.647,371319.0
2017-03-27 14:00:00,64.24,64.33,64.17,64.22,452925.0,55.6556,55.7336,55.595,55.6383,452925.0
2017-03-27 14:30:00,64.22,64.32,64.19,64.31,427381.0,55.6383,55.7249,55.6123,55.7163,427381.0
2017-03-27 15:00:00,64.31,64.34,64.24,64.28,839909.0,55.7163,55.7423,55.6556,55.6903,839909.0
2017-03-27 15:30:00,64.28,64.42,64.25,64.27,1260593.0,55.6903,55.8116,55.6643,55.6816,1260593.0
2017-03-28 09:30:00,64.1,64.32,64.1,64.23,1173083.0,55.5343,55.7249,55.5343,55.647,1173083.0
2017-03-28 10:00:00,64.23,64.5,64.22,64.45,615477.0,55.647,55.8809,55.6383,55.8376,615477.0
2017-03-28 10:30:00,64.46,64.61,64.38,64.6,676087.0,55.8462,55.9762,55.7769,55.9675,676087.0
2017-03-28 11:00:00,64.6,64.88,64.6,64.79,584867.0,55.9675,56.2101,55.9675,56.1321,584867.0
2017-03-28 11:30:00,64.79,64.91,64.72,64.83,406212.0,56.1321,56.2361,56.0715,56.1668,406212.0
2017-03-28 12:00:00,64.83,64.86,64.76,64.8,255714.0,56.1668,56.1928,56.1061,56.1408,255714.0
2017-03-28 12:30:00,64.81,64.9,64.78,64.9,178617.0,56.1495,56.2274,56.1235,56.2274,178617.0
2017-03-28 13:00:00,64.9,64.99,64.9,64.96,296179.0,56.2274,56.3054,56.2274,56.2794,296179.0
2017-03-28 13:30:00,64.96,65.14,64.92,65.14,338548.0,56.2794,56.4354,56.2448,56.4354,338548.0
2017-03-28 14:00:00,65.13,65.2,65.08,65.17,384785.0,56.4267,56.4873,56.3834,56.4614,384785.0
2017-03-28 14:30:00,65.16,65.19,65.08,65.09,423144.0,56.4527,56.4787,56.3834,56.392,423144.0
2017-03-28 15:00:00,65.09,65.15,65.01,65.12,685327.0,56.392,56.444,56.3227,56.418,685327.0
2017-03-28 15:30:00,65.11,65.13,64.96,64.98,1474354.0,56.4094,56.4267,56.2794,56.2967,1474354.0
2017-03-29 09:30:00,64.97,65.11,64.74,64.89,1058951.0,56.2881,56.4094,56.0888,56.2188,1058951.0
2017-03-29 10:00:00,64.89,64.94,64.8,64.88,1119779.0,56.2188,56.2621,56.1408,56.2101,1119779.0
2017-03-29 10:30:00,64.89,65.03,64.89,64.98,1457847.0,56.2188,56.3401,56.2188,56.2967,1457847.0
2017-03-29 11:00:00,64.97,64.99,64.87,64.91,507832.0,56.2881,56.3054,56.2014,56.2361,507832.0
2017-03-29 11:30:00,64.91,64.93,64.79,64.87,509336.0,56.2361,56.2534,56.1321,56.2014,509336.0
2017-03-29 12:00:00,64.88,64.91,64.83,64.87,155413.0,56.2101,56.2361,56.1668,56.2014,155413.0
2017-03-29 12:30:00,64.86,64.89,64.81,64.83,282477.0,56.1928,56.2188,56.1495,56.1668,282477.0
2017-03-29 13:00:00,64.83,64.92,64.82,64.89,128547.0,56.1668,56.2448,56.1581,56.2188,128547.0
2017-03-29 13:30:00,64.89,64.93,64.88,64.92,277246.0,56.2188,56.2534,56.2101,56.2448,277246.0
2017-03-29 14:00:00,64.92,65.0,64.88,65.0,605149.0,56.2448,56.3141,56.2101,56.3141,605149.0
2017-03-29 14:30:00,64.99,65.0,64.94,64.99,434870.0,56.3054,56.3141,56.2621,56.3054,434870.0
2017-03-29 15:00:00,64.99,65.02,64.95,65.0,618919.0,56.3054,56.3314,56.2708,56.3141,618919.0
2017-03-29 15:30:00,65.0,65.02,64.91,64.96,854040.0,56.3141,56.3314,56.2361,56.2794,854040.0
2017-03-30 09:30:00,64.94,65.12,64.9,65.1,967342.0,56.2621,56.418,56.2274,56.4007,967342.0
2017-03-30 10:00:00,65.09,65.26,65.08,65.2,1545586.0,56.392,56.5393,56.3834,56.4873,1545586.0
2017-03-30 10:30:00,65.2,65.41,65.16,65.38,2057807.0,56.4873,56.6693,56.4527,56.6433,2057807.0
2017-03-30 11:00:00,65.38,65.41,65.31,65.34,596787.0,56.6433,56.6693,56.5826,56.6086,596787.0
2017-03-30 11:30:00,65.35,65.38,65.2,65.21,402621.0,56.6173,56.6433,56.4873,56.496,402621.0
2017-03-30 12:00:00,65.21,65.25,65.17,65.22,176767.0,56.496,56.5307,56.4614,56.5047,176767.0
2017-03-30 12:30:00,65.22,65.23,65.08,65.14,465217.0,56.5047,56.5133,56.3834,56.4354,465217.0
2017-03-30 13:00:00,65.14,65.27,65.13,65.23,264885.0,56.4354,56.548,56.4267,56.5133,264885.0
2017-03-30 13:30:00,65.24,65.31,65.22,65.29,357438.0,56.522,56.5826,56.5047,56.5653,357438.0
2017-03-30 14:00:00,65.29,65.31,65.25,65.28,204920.0,56.5653,56.5826,56.5307,56.5567,204920.0
2017-03-30 14:30:00,65.28,65.31,65.2,65.25,355848.0,56.5567,56.5826,56.4873,56.5307,355848.0
2017-03-30 15:00:00,65.25,65.31,65.24,65.31,712365.0,56.5307,56.5826,56.522,56.5826,712365.0
2017-03-30 15:30:00,65.3,65.35,65.25,65.31,2763436.0,56.574,56.6173,56.5307,56.5826,2763436.0
2017-03-31 09:30:00,65.16,65.28,65.07,65.22,560900.0,56.4527,56.5567,56.3747,56.5047,560900.0
2017-03-31 10:00:00,65.21,65.31,65.18,65.22,600907.0,56.496,56.5826,56.47,56.5047,600907.0
2017-03-31 10:30:00,65.23,65.31,65.22,65.23,479549.0,56.5133,56.5826,56.5047,56.5133,479549.0
2017-03-31 11:00:00,65.23,65.29,65.2,65.27,512050.0,56.5133,56.5653,56.4873,56.548,512050.0
2017-03-31 11:30:00,65.28,65.34,65.22,65.23,219476.0,56.5567,56.6086,56.5047,56.5133,219476.0
2017-03-31 12:00:00,65.23,65.29,65.21,65.28,306927.0,56.5133,56.5653,56.496,56.5567,306927.0
2017-03-31 12:30:00,65.27,65.31,65.24,65.28,263218.0,56.548,56.5826,56.522,56.5567,263218.0
2017-03-31 13:00:00,65.28,65.36,65.25,65.35,107041.0,56.5567,56.626,56.5307,56.6173,107041.0
2017-03-31 13:30:00,65.35,65.38,65.24,65.25,282012.0,56.6173,56.6433,56.522,56.5307,282012.0
2017-03-31 14:00:00,65.25,65.25,65.11,65.17,536729.0,56.5307,56.5307,56.4094,56.4614,536729.0
2017-03-31 14:30:00,65.17,65.22,65.14,65.17,294347.0,56.4614,56.5047,56.4354,56.4614,294347.0
2017-03-31 15:00:00,65.16,65.26,65.16,65.22,466147.0,56.4527,56.5393,56.4527,56.5047,466147.0
2017-03-31 15:30:00,65.22,65.3,65.08,65.09,2355606.0,56.5047,56.574,56.3834,56.392,2355606.0
2017-04-03 09:30:00,65.09,65.3,65.08,65.15,1005805.0,56.392,56.574,56.3834,56.444,1005805.0
2017-04-03 10:00:00,65.14,65.19,64.94,65.04,761864.0,56.4354,56.4787,56.2621,56.3487,761864.0
2017-04-03 10:30:00,65.05,65.1,64.74,64.74,454594.0,56.3574,56.4007,56.0888,56.0888,454594.0
2017-04-03 11:00:00,64.75,64.83,64.64,64.72,542220.0,56.0975,56.1668,56.0022,56.0715,542220.0
2017-04-03 11:30:00,64.72,64.73,64.58,64.64,496533.0,56.0715,56.0802,55.9502,56.0022,496533.0
2017-04-03 12:00:00,64.63,64.82,64.51,64.81,569132.0,55.9935,56.1581,55.8895,56.1495,569132.0
2017-04-03 12:30:00,64.8,64.82,64.75,64.81,200216.0,56.1408,56.1581,56.0975,56.1495,200216.0
2017-04-03 13:00:00,64.8,64.85,64.74,64.77,381448.0,56.1408,56.1841,56.0888,56.1148,381448.0
2017-04-03 13:30:00,64.78,64.78,64.68,64.75,256912.0,56.1235,56.1235,56.0368,56.0975,256912.0
2017-04-03 14:00:00,64.76,64.79,64.67,64.77,310529.0,56.1061,56.1321,56.0282,56.1148,310529.0
2017-04-03 14:30:00,64.77,64.96,64.75,64.9,394845.0,56.1148,56.2794,56.0975,56.2274,394845.0
2017-04-03 15:00:00,64.9,65.01,64.88,64.92,457580.0,56.2274,56.3227,56.2101,56.2448,457580.0
2017-04-03 15:30:00,64.92,64.96,64.85,64.94,1317170.0,56.2448,56.2794,56.1841,56.2621,1317170.0
2017-04-04 09:30:00,64.91,65.01,64.77,65.01,1926446.0,56.2361,56.3227,56.1148,56.3227,1926446.0
2017-04-04 10:00:00,65.02,65.03,64.79,64.87,1933100.0,56.3314,56.3401,56.1321,56.2014,1933100.0
2017-04-04 10:30:00,64.87,64.98,64.84,64.89,344108.0,56.2014,56.2967,56.1755,56.2188,344108.0
2017-04-04 11:00:00,64.89,65.08,64.87,65.01,670834.0,56.2188,56.3834,56.2014,56.3227,670834.0
2017-04-04 11:30:00,65.02,65.06,64.99,65.03,723432.0,56.3314,56.3661,56.3054,56.3401,723432.0
2017-04-04 12:00:00,65.03,65.04,64.96,64.99,639533.0,56.3401,56.3487,56.2794,56.3054,639533.0
2017-04-04 12:30:00,64.99,65.01,64.9,64.92,196252.0,56.3054,56.3227,56.2274,56.2448,196252.0
2017-04-04 13:00:00,64.92,65.0,64.89,64.97,176329.0,56.2448,56.3141,56.2188,56.2881,176329.0
2017-04-04 13:30:00,64.98,65.02,64.96,65.02,159422.0,56.2967,56.3314,56.2794,56.3314,159422.0
2017-04-04 14:00:00,65.02,65.09,65.01,65.07,196019.0,56.3314,56.392,56.3227,56.3747,196019.0
2017-04-04 14:30:00,65.08,65.08,64.98,64.98,213863.0,56.3834,56.3834,56.2967,56.2967,213863.0
2017-04-04 15:00:00,64.98,65.05,64.95,64.97,365995.0,56.2967,56.3574,56.2708,56.2881,365995.0
2017-04-04 15:30:00,64.98,65.09,64.98,65.07,1224319.0,56.2967,56.392,56.2967,56.3747,1224319.0
2017-04-05 09:30:00,65.32,65.79,65.19,65.79,1597846.0,56.5913,56.9985,56.4787,56.9985,1597846.0
2017-04-05 10:00:00,65.78,65.88,65.73,65.74,1464149.0,56.9898,57.0765,56.9465,56.9552,1464149.0
2017-04-05 10:30:00,65.73,65.75,65.6,65.66,1053587.0,56.9465,56.9638,56.8339,56.8859,1053587.0
2017-04-05 11:00:00,65.66,65.68,65.41,65.42,581331.0,56.8859,56.9032,56.6693,56.6779,581331.0
2017-04-05 11:30:00,65.42,65.59,65.37,65.52,587565.0,56.6779,56.8252,56.6346,56.7646,587565.0
2017-04-05 12:00:00,65.52,65.6,65.5,65.57,242086.0,56.7646,56.8339,56.7473,56.8079,242086.0
2017-04-05 12:30:00,65.57,65.64,65.57,65.6,244010.0,56.8079,56.8685,56.8079,56.8339,244010.0
2017-04-05 13:00:00,65.61,65.68,65.6,65.64,364573.0,56.8426,56.9032,56.8339,56.8685,364573.0
2017-04-05 13:30:00,65.64,65.69,65.61,65.64,211757.0,56.8685,56.9119,56.8426,56.8685,211757.0
2017-04-05 14:00:00,65.63,65.63,65.47,65.52,666513.0,56.8599,56.8599,56.7213,56.7646,666513.0
2017-04-05 14:30:00,65.51,65.53,65.2,65.22,560305.0,56.7559,56.7732,56.4873,56.5047,560305.0
2017-04-05 15:00:00,65.22,65.32,64.9,65.01,1085422.0,56.5047,56.5913,56.2274,56.3227,1085422.0
2017-04-05 15:30:00,65.01,65.01,64.79,64.87,2178349.0,56.3227,56.3227,56.1321,56.2014,2178349.0
2017-04-06 09:30:00,64.92,65.1,64.8,65.01,1201353.0,56.2448,56.4007,56.1408,56.3227,1201353.0
2017-04-06 10:00:00,65.01,65.06,64.92,65.02,674614.0,56.3227,56.3661,56.2448,56.3314,674614.0
2017-04-06 10:30:00,65.02,65.11,64.93,65.0,355776.0,56.3314,56.4094,56.2534,56.3141,355776.0
2017-04-06 11:00:00,65.0,65.24,65.0,65.22,339275.0,56.3141,56.522,56.3141,56.5047,339275.0
2017-04-06 11:30:00,65.23,65.26,65.19,65.24,667430.0,56.5133,56.5393,56.4787,56.522,667430.0
2017-04-06 12:00:00,65.24,65.26,65.16,65.19,137940.0,56.522,56.5393,56.4527,56.4787,137940.0
2017-04-06 12:30:00,65.19,65.22,65.07,65.17,465824.0,56.4787,56.5047,56.3747,56.4614,465824.0
2017-04-06 13:00:00,65.17,65.36,65.15,65.33,228322.0,56.4614,56.626,56.444,56.6,228322.0
2017-04-06 13:30:00,65.33,65.36,65.22,65.23,245722.0,56.6,56.626,56.5047,56.5133,245722.0
2017-04-06 14:00:00,65.23,65.25,65.13,65.14,285506.0,56.5133,56.5307,56.4267,56.4354,285506.0
2017-04-06 14:30:00,65.13,65.2,64.96,65.0,354847.0,56.4267,56.4873,56.2794,56.3141,354847.0
2017-04-06 15:00:00,65.0,65.12,64.98,65.09,333985.0,56.3141,56.418,56.2967,56.392,333985.0
2017-04-06 15:30:00,65.08,65.11,65.0,65.09,1632291.0,56.3834,56.4094,56.3141,56.392,1632291.0
2017-04-07 09:30:00,65.09,65.28,65.0,65.04,1165830.0,56.392,56.5567,56.3141,56.3487,1165830.0
2017-04-07 10:00:00,65.04,65.29,65.02,65.23,720046.0,56.3487,56.5653,56.3314,56.5133,720046.0
2017-04-07 10:30:00,65.24,65.31,65.06,65.1,692580.0,56.522,56.5826,56.3661,56.4007,692580.0
2017-04-07 11:00:00,65.11,65.18,65.03,65.13,361577.0,56.4094,56.47,56.3401,56.4267,361577.0
2017-04-07 11:30:00,65.13,65.2,65.09,65.17,240487.0,56.4267,56.4873,56.392,56.4614,240487.0
2017-04-07 12:00:00,65.17,65.32,65.17,65.28,474014.0,56.4614,56.5913,56.4614,56.5567,474014.0
2017-04-07 12:30:00,65.29,65.32,65.23,65.3,193610.0,56.5653,56.5913,56.5133,56.574,193610.0
2017-04-07 13:00:00,65.3,65.34,65.24,65.33,237789.0,56.574,56.6086,56.522,56.6,237789.0
2017-04-07 13:30:00,65.33,65.4,65.29,65.31,304261.0,56.6,56.6606,56.5653,56.5826,304261.0
2017-04-07 14:00:00,65.31,65.4,65.31,65.31,402572.0,56.5826,56.6606,56.5826,56.5826,402572.0
2017-04-07 14:30:00,65.31,65.32,65.21,65.22,708929.0,56.5826,56.5913,56.496,56.5047,708929.0
2017-04-07 15:00:00,65.22,65.27,65.17,65.17,487774.0,56.5047,56.548,56.4614,56.4614,487774.0
2017-04-07 15:30:00,65.17,65.2,65.12,65.14,1163979.0,56.4614,56.4873,56.418,56.4354,1163979.0
2017-04-10 09:30:00,65.17,65.54,65.16,65.51,620563.0,56.4614,56.7819,56.4527,56.7559,620563.0
2017-04-10 10:00:00,65.5,65.6,65.48,65.56,331691.0,56.7473,56.8339,56.7299,56.7992,331691.0
2017-04-10 10:30:00,65.56,65.67,65.53,65.55,569102.0,56.7992,56.8945,56.7732,56.7906,569102.0
2017-04-10 11:00:00,65.55,65.62,65.53,65.54,153226.0,56.7906,56.8512,56.7732,56.7819,153226.0
2017-04-10 11:30:00,65.55,65.56,65.24,65.34,805802.0,56.7906,56.7992,56.522,56.6086,805802.0
2017-04-10 12:00:00,65.34,65.37,65.15,65.21,424346.0,56.6086,56.6346,56.444,56.496,424346.0
2017-04-10 12:30:00,65.21,65.48,65.19,65.45,227229.0,56.496,56.7299,56.4787,56.7039,227229.0
2017-04-10 13:00:00,65.45,65.49,65.42,65.46,170302.0,56.7039,56.7386,56.6779,56.7126,170302.0
2017-04-10 13:30:00,65.46,65.58,65.45,65.51,219973.0,56.7126,56.8166,56.7039,56.7559,219973.0
2017-04-10 14:00:00,65.51,65.51,65.37,65.42,152170.0,56.7559,56.7559,56.6346,56.6779,152170.0
2017-04-10 14:30:00,65.42,65.53,65.39,65.49,330396.0,56.6779,56.7732,56.652,56.7386,330396.0
2017-04-10 15:00:00,65.49,65.56,65.36,65.4,397715.0,56.7386,56.7992,56.626,56.6606,397715.0
2017-04-10 15:30:00,65.39,65.43,65.26,65.3,1175345.0,56.652,56.6866,56.5393,56.574,1175345.0
2017-04-11 09:30:00,65.18,65.29,64.9,65.02,1796338.0,56.47,56.5653,56.2274,56.3314,1796338.0
2017-04-11 10:00:00,65.03,65.11,64.92,65.06,526510.0,56.3401,56.4094,56.2448,56.3661,526510.0
2017-04-11 10:30:00,65.06,65.06,64.77,64.83,1242172.0,56.3661,56.3661,56.1148,56.1668,1242172.0
2017-04-11 11:00:00,64.83,64.99,64.8,64.86,803342.0,56.1668,56.3054,56.1408,56.1928,803342.0
2017-04-11 11:30:00,64.87,65.02,64.84,64.98,891385.0,56.2014,56.3314,56.1755,56.2967,891385.0
2017-04-11 12:00:00,64.98,65.18,64.93,65.15,325566.0,56.2967,56.47,56.2534,56.444,325566.0
2017-04-11 12:30:00,65.16,65.19,65.08,65.15,386786.0,56.4527,56.4787,56.3834,56.444,386786.0
2017-04-11 13:00:00,65.15,65.26,65.14,65.19,357731.0,56.444,56.5393,56.4354,56.4787,357731.0
2017-04-11 13:30:00,65.18,65.29,65.16,65.24,350407.0,56.47,56.5653,56.4527,56.522,350407.0
2017-04-11 14:00:00,65.25,65.28,65.11,65.23,387567.0,56.5307,56.5567,56.4094,56.5133,387567.0
2017-04-11 14:30:00,65.24,65.4,65.21,65.34,657134.0,56.522,56.6606,56.496,56.6086,657134.0
2017-04-11 15:00:00,65.34,65.36,65.18,65.23,464250.0,56.6086,56.626,56.47,56.5133,464250.0
2017-04-11 15:30:00,65.23,65.4,65.21,65.4,973493.0,56.5133,56.6606,56.496,56.6606,973493.0
2017-04-12 09:30:00,65.32,65.36,64.98,65.02,1179727.0,56.5913,56.626,56.2967,56.3314,1179727.0
2017-04-12 10:00:00,65.01,65.1,64.93,64.96,377786.0,56.3227,56.4007,56.2534,56.2794,377786.0
2017-04-12 10:30:00,64.96,65.04,64.77,64.78,812020.0,56.2794,56.3487,56.1148,56.1235,812020.0
2017-04-12 11:00:00,64.79,64.82,64.69,64.71,778944.0,56.1321,56.1581,56.0455,56.0628,778944.0
2017-04-12 11:30:00,64.7,64.71,64.55,64.64,1350832.0,56.0542,56.0628,55.9242,56.0022,1350832.0
2017-04-12 12:00:00,64.65,64.81,64.62,64.68,499781.0,56.0108,56.1495,55.9848,56.0368,499781.0
2017-04-12 12:30:00,64.68,64.71,64.58,64.61,400172.0,56.0368,56.0628,55.9502,55.9762,400172.0
2017-04-12 13:00:00,64.61,64.77,64.61,64.69,263532.0,55.9762,56.1148,55.9762,56.0455,263532.0
2017-04-12 13:30:00,64.68,64.82,64.64,64.8,544853.0,56.0368,56.1581,56.0022,56.1408,544853.0
2017-04-12 14:00:00,64.81,64.81,64.67,64.71,305041.0,56.1495,56.1495,56.0282,56.0628,305041.0
2017-04-12 14:30:00,64.71,64.76,64.54,64.62,587043.0,56.0628,56.1061,55.9155,55.9848,587043.0
2017-04-12 15:00:00,64.62,64.65,64.46,64.53,846861.0,55.9848,56.0108,55.8462,55.9069,846861.0
2017-04-12 15:30:00,64.53,64.61,64.44,64.49,2007183.0,55.9069,55.9762,55.8289,55.8722,2007183.0
2017-04-13 09:30:00,64.43,64.63,64.3,64.54,1302217.0,55.8202,55.9935,55.7076,55.9155,1302217.0
2017-04-13 10:00:00,64.53,64.64,64.37,64.38,888149.0,55.9069,56.0022,55.7683,55.7769,888149.0
2017-04-13 10:30:00,64.37,64.54,64.37,64.51,372439.0,55.7683,55.9155,55.7683,55.8895,372439.0
2017-04-13 11:00:00,64.51,64.61,64.5,64.58,520919.0,55.8895,55.9762,55.8809,55.9502,520919.0
2017-04-13 11:30:00,64.58,64.63,64.56,64.58,507845.0,55.9502,55.9935,55.9329,55.9502,507845.0
2017-04-13 12:00:00,64.57,64.57,64.37,64.42,625240.0,55.9415,55.9415,55.7683,55.8116,625240.0
2017-04-13 12:30:00,64.43,64.48,64.31,64.36,893575.0,55.8202,55.8636,55.7163,55.7596,893575.0
2017-04-13 13:00:00,64.36,64.36,64.24,64.33,221332.0,55.7596,55.7596,55.6556,55.7336,221332.0
2017-04-13 13:30:00,64.33,64.36,64.19,64.24,184940.0,55.7336,55.7596,55.6123,55.6556,184940.0
2017-04-13 14:00:00,64.24,64.4,64.22,64.39,373559.0,55.6556,55.7942,55.6383,55.7856,373559.0
2017-04-13 14:30:00,64.38,64.42,64.29,64.36,410670.0,55.7769,55.8116,55.6989,55.7596,410670.0
2017-04-13 15:00:00,64.35,64.38,64.15,64.21,446946.0,55.7509,55.7769,55.5777,55.6296,446946.0
2017-04-13 15:30:00,64.21,64.24,64.05,64.06,2263538.0,55.6296,55.6556,55.491,55.4997,2263538.0
2017-04-17 09:30:00,64.22,64.38,64.14,64.32,2181625.0,55.6383,55.7769,55.569,55.7249,2181625.0
2017-04-17 10:00:00,64.32,64.55,64.32,64.46,1114205.0,55.7249,55.9242,55.7249,55.8462,1114205.0
2017-04-17 10:30:00,64.46,64.52,64.4,64.52,216954.0,55.8462,55.8982,55.7942,55.8982,216954.0
2017-04-17 11:00:00,64.52,64.57,64.49,64.53,252068.0,55.8982,55.9415,55.8722,55.9069,252068.0
2017-04-17 11:30:00,64.53,64.6,64.47,64.47,152917.0,55.9069,55.9675,55.8549,55.8549,152917.0
2017-04-17 12:00:00,64.47,64.58,64.47,64.53,166746.0,55.8549,55.9502,55.8549,55.9069,166746.0
2017-04-17 12:30:00,64.53,64.55,64.43,64.45,188653.0,55.9069,55.9242,55.8202,55.8376,188653.0
2017-04-17 13:00:00,64.44,64.54,64.42,64.52,458057.0,55.8289,55.9155,55.8116,55.8982,458057.0
2017-04-17 13:30:00,64.52,64.54,64.47,64.5,225962.0,55.8982,55.9155,55.8549,55.8809,225962.0
2017-04-17 14:00:00,64.5,64.54,64.46,64.48,204494.0,55.8809,55.9155,55.8462,55.8636,204494.0
2017-04-17 14:30:00,64.48,64.56,64.47,64.5,1180666.0,55.8636,55.9329,55.8549,55.8809,1180666.0
2017-04-17 15:00:00,64.5,64.69,64.46,64.66,590460.0,55.8809,56.0455,55.8462,56.0195,590460.0
2017-04-17 15:30:00,64.66,64.75,64.6,64.74,1321816.0,56.0195,56.0975,55.9675,56.0888,1321816.0
2017-04-18 09:30:00,64.4,64.76,64.38,64.75,1280222.0,55.7942,56.1061,55.7769,56.0975,1280222.0
2017-04-18 10:00:00,64.76,64.77,64.52,64.57,532329.0,56.1061,56.1148,55.8982,55.9415,532329.0
2017-04-18 10:30:00,64.56,64.66,64.55,64.61,693078.0,55.9329,56.0195,55.9242,55.9762,693078.0
2017-04-18 11:00:00,64.62,64.67,64.56,64.62,342799.0,55.9848,56.0282,55.9329,55.9848,342799.0
2017-04-18 11:30:00,64.63,64.63,64.32,64.34,430194.0,55.9935,55.9935,55.7249,55.7423,430194.0
2017-04-18 12:00:00,64.32,64.4,64.24,64.38,338611.0,55.7249,55.7942,55.6556,55.7769,338611.0
2017-04-18 12:30:00,64.38,64.42,64.32,64.36,847221.0,55.7769,55.8116,55.7249,55.7596,847221.0
2017-04-18 13:00:00,64.36,64.43,64.31,64.43,242169.0,55.7596,55.8202,55.7163,55.8202,242169.0
2017-04-18 13:30:00,64.44,64.49,64.42,64.49,304200.0,55.8289,55.8722,55.8116,55.8722,304200.0
2017-04-18 14:00:00,64.49,64.61,64.48,64.59,401919.0,55.8722,55.9762,55.8636,55.9589,401919.0
2017-04-18 14:30:00,64.58,64.62,64.46,64.51,244665.0,55.9502,55.9848,55.8462,55.8895,244665.0
2017-04-18 15:00:00,64.51,64.59,64.45,64.56,423161.0,55.8895,55.9589,55.8376,55.9329,423161.0
2017-04-18 15:30:00,64.56,64.62,64.51,64.52,980753.0,55.9329,55.9848,55.8895,55.8982,980753.0
2017-04-19 09:30:00,64.74,64.97,64.71,64.94,1028409.0,56.0888,56.2881,56.0628,56.2621,1028409.0
2017-04-19 10:00:00,64.94,64.95,64.77,64.85,492100.0,56.2621,56.2708,56.1148,56.1841,492100.0
2017-04-19 10:30:00,64.84,64.88,64.76,64.82,567010.0,56.1755,56.2101,56.1061,56.1581,567010.0
2017-04-19 11:00:00,64.81,64.89,64.8,64.88,263694.0,56.1495,56.2188,56.1408,56.2101,263694.0
2017-04-19 11:30:00,64.88,64.9,64.77,64.78,232251.0,56.2101,56.2274,56.1148,56.1235,232251.0
2017-04-19 12:00:00,64.78,64.8,64.65,64.74,308691.0,56.1235,56.1408,56.0108,56.0888,308691.0
2017-04-19 12:30:00,64.73,64.79,64.71,64.76,144291.0,56.0802,56.1321,56.0628,56.1061,144291.0
2017-04-19 13:00:00,64.77,64.77,64.65,64.73,352407.0,56.1148,56.1148,56.0108,56.0802,352407.0
2017-04-19 13:30:00,64.73,64.81,64.7,64.77,262440.0,56.0802,56.1495,56.0542,56.1148,262440.0
2017-04-19 14:00:00,64.77,64.79,64.61,64.67,285035.0,56.1148,56.1321,55.9762,56.0282,285035.0
2017-04-19 14:30:00,64.67,64.71,64.53,64.56,376222.0,56.0282,56.0628,55.9069,55.9329,376222.0
2017-04-19 15:00:00,64.56,64.62,64.5,64.51,2337007.0,55.9329,55.9848,55.8809,55.8895,2337007.0
2017-04-19 15:30:00,64.51,64.61,64.45,64.57,1409903.0,55.8895,55.9762,55.8376,55.9415,1409903.0
2017-04-20 09:30:00,64.86,65.09,64.85,65.0,858280.0,56.1928,56.392,56.1841,56.3141,858280.0
2017-04-20 10:00:00,64.99,65.19,64.99,65.07,892445.0,56.3054,56.4787,56.3054,56.3747,892445.0
2017-04-20 10:30:00,65.07,65.16,65.02,65.13,417823.0,56.3747,56.4527,56.3314,56.4267,417823.0
2017-04-20 11:00:00,65.13,65.19,65.04,65.18,376403.0,56.4267,56.4787,56.3487,56.47,376403.0
2017-04-20 11:30:00,65.18,65.3,65.15,65.26,624838.0,56.47,56.574,56.444,56.5393,624838.0
2017-04-20 12:00:00,65.27,65.43,65.26,65.38,571053.0,56.548,56.6866,56.5393,56.6433,571053.0
2017-04-20 12:30:00,65.38,65.47,65.35,65.39,525926.0,56.6433,56.7213,56.6173,56.652,525926.0
2017-04-20 13:00:00,65.4,65.44,65.35,65.4,212297.0,56.6606,56.6953,56.6173,56.6606,212297.0
2017-04-20 13:30:00,65.4,65.57,65.39,65.52,515254.0,56.6606,56.8079,56.652,56.7646,515254.0
2017-04-20 14:00:00,65.52,65.54,65.39,65.43,366080.0,56.7646,56.7819,56.652,56.6866,366080.0
2017-04-20 14:30:00,65.42,65.47,65.39,65.41,260337.0,56.6779,56.7213,56.652,56.6693,260337.0
2017-04-20 15:00:00,65.41,65.49,65.37,65.41,311482.0,56.6693,56.7386,56.6346,56.6693,311482.0
2017-04-20 15:30:00,65.41,65.48,65.31,65.33,1533893.0,56.6693,56.7299,56.5826,56.6,1533893.0
2017-04-21 09:30:00,65.37,65.62,65.36,65.47,1122140.0,56.6346,56.8512,56.626,56.7213,1122140.0
2017-04-21 10:00:00,65.48,65.52,65.41,65.5,1031443.0,56.7299,56.7646,56.6693,56.7473,1031443.0
2017-04-21 10:30:00,65.51,65.51,65.35,65.41,595698.0,56.7559,56.7559,56.6173,56.6693,595698.0
2017-04-21 11:00:00,65.41,65.41,65.24,65.35,749904.0,56.6693,56.6693,56.522,56.6173,749904.0
2017-04-21 11:30:00,65.35,65.45,65.31,65.42,1221583.0,56.6173,56.7039,56.5826,56.6779,1221583.0
2017-04-21 12:00:00,65.42,65.44,65.35,65.38,619398.0,56.6779,56.6953,56.6173,56.6433,619398.0
2017-04-21 12:30:00,65.38,65.42,65.36,65.39,309746.0,56.6433,56.6779,56.626,56.652,309746.0
2017-04-21 13:00:00,65.39,65.41,65.22,65.33,526046.0,56.652,56.6693,56.5047,56.6,526046.0
2017-04-21 13:30:00,65.34,65.49,65.3,65.47,439837.0,56.6086,56.7386,56.574,56.7213,439837.0
2017-04-21 14:00:00,65.47,65.54,65.44,65.53,469224.0,56.7213,56.7819,56.6953,56.7732,469224.0
2017-04-21 14:30:00,65.53,65.57,65.44,65.51,541444.0,56.7732,56.8079,56.6953,56.7559,541444.0
2017-04-21 15:00:00,65.51,65.52,65.39,65.48,416894.0,56.7559,56.7646,56.652,56.7299,416894.0
2017-04-21 15:30:00,65.47,65.55,65.41,65.43,1286068.0,56.7213,56.7906,56.6693,56.6866,1286068.0
2017-04-24 09:30:00,66.31,66.4,66.15,66.29,2443906.0,57.449,57.527,57.3104,57.4317,2443906.0
2017-04-24 10:00:00,66.29,66.39,66.27,66.34,785811.0,57.4317,57.5183,57.4144,57.475,785811.0
2017-04-24 10:30:00,66.33,66.34,66.25,66.29,418211.0,57.4663,57.475,57.397,57.4317,418211.0
2017-04-24 11:00:00,66.29,66.32,66.11,66.16,438539.0,57.4317,57.4577,57.2757,57.3191,438539.0
2017-04-24 11:30:00,66.16,66.18,66.1,66.13,324392.0,57.3191,57.3364,57.2671,57.2931,324392.0
2017-04-24 12:00:00,66.14,66.19,66.12,66.16,226337.0,57.3017,57.3451,57.2844,57.3191,226337.0
2017-04-24 12:30:00,66.16,66.2,66.11,66.15,170348.0,57.3191,57.3537,57.2757,57.3104,170348.0
2017-04-24 13:00:00,66.15,66.23,66.13,66.22,438366.0,57.3104,57.3797,57.2931,57.371,438366.0
2017-04-24 13:30:00,66.22,66.24,66.18,66.23,174845.0,57.371,57.3884,57.3364,57.3797,174845.0
2017-04-24 14:00:00,66.24,66.37,66.23,66.36,446117.0,57.3884,57.501,57.3797,57.4923,446117.0
2017-04-24 14:30:00,66.37,66.4,66.3,66.33,278863.0,57.501,57.527,57.4404,57.4663,278863.0
2017-04-24 15:00:00,66.33,66.43,66.32,66.36,729252.0,57.4663,57.553,57.4577,57.4923,729252.0
2017-04-24 15:30:00,66.37,66.38,66.31,66.32,1678220.0,57.501,57.5097,57.449,57.4577,1678220.0
2017-04-25 09:30:00,66.62,66.63,66.44,66.59,1317853.0,57.7176,57.7263,57.5616,57.6916,1317853.0
2017-04-25 10:00:00,66.59,66.84,66.58,66.78,1166830.0,57.6916,57.9082,57.6829,57.8562,1166830.0
2017-04-25 10:30:00,66.78,66.82,66.7,66.71,897976.0,57.8562,57.8909,57.7869,57.7956,897976.0
2017-04-25 11:00:00,66.71,66.74,66.59,66.6,844011.0,57.7956,57.8216,57.6916,57.7003,844011.0
2017-04-25 11:30:00,66.61,66.66,66.52,66.63,913152.0,57.7089,57.7522,57.631,57.7263,913152.0
2017-04-25 12:00:00,66.64,66.67,66.61,66.65,644643.0,57.7349,57.7609,57.7089,57.7436,644643.0
2017-04-25 12:30:00,66.65,66.69,66.58,66.68,260818.0,57.7436,57.7782,57.6829,57.7696,260818.0
2017-04-25 13:00:00,66.67,66.74,66.66,66.67,401217.0,57.7609,57.8216,57.7522,57.7609,401217.0
2017-04-25 13:30:00,66.67,66.71,66.66,66.69,267856.0,57.7609,57.7956,57.7522,57.7782,267856.0
2017-04-25 14:00:00,66.69,66.76,66.68,66.7,469472.0,57.7782,57.8389,57.7696,57.7869,469472.0
2017-04-25 14:30:00,66.7,66.72,66.66,66.69,488870.0,57.7869,57.8042,57.7522,57.7782,488870.0
2017-04-25 15:00:00,66.69,66.83,66.68,66.8,559480.0,57.7782,57.8995,57.7696,57.8735,559480.0
2017-04-25 15:30:00,66.79,66.79,66.67,66.69,2304570.0,57.8649,57.8649,57.7609,57.7782,2304570.0
2017-04-26 09:30:00,66.77,66.79,66.64,66.76,1245595.0,57.8475,57.8649,57.7349,57.8389,1245595.0
2017-04-26 10:00:00,66.76,66.86,66.71,66.86,672957.0,57.8389,57.9255,57.7956,57.9255,672957.0
2017-04-26 10:30:00,66.86,66.92,66.8,66.86,867536.0,57.9255,57.9775,57.8735,57.9255,867536.0
2017-04-26 11:00:00,66.85,67.0,66.77,67.0,1598745.0,57.9169,58.0468,57.8475,58.0468,1598745.0
2017-04-26 11:30:00,67.0,67.04,66.77,66.83,766106.0,58.0468,58.0815,57.8475,57.8995,766106.0
2017-04-26 12:00:00,66.83,66.94,66.81,66.89,538326.0,57.8995,57.9948,57.8822,57.9515,538326.0
2017-04-26 12:30:00,66.9,66.98,66.86,66.97,555537.0,57.9602,58.0295,57.9255,58.0208,555537.0
2017-04-26 13:00:00,66.98,66.98,66.86,66.87,408951.0,58.0295,58.0295,57.9255,57.9342,408951.0
2017-04-26 13:30:00,66.86,66.97,66.74,66.8,1086001.0,57.9255,58.0208,57.8216,57.8735,1086001.0
2017-04-26 14:00:00,66.8,66.91,66.73,66.8,1105203.0,57.8735,57.9688,57.8129,57.8735,1105203.0
2017-04-26 14:30:00,66.8,66.89,66.8,66.86,358901.0,57.8735,57.9515,57.8735,57.9255,358901.0
2017-04-26 15:00:00,66.85,66.92,66.83,66.86,398465.0,57.9169,57.9775,57.8995,57.9255,398465.0
2017-04-26 15:30:00,66.86,66.88,66.61,66.63,1815422.0,57.9255,57.9428,57.7089,57.7263,1815422.0
2017-04-27 09:30:00,66.62,66.74,66.5,66.65,957597.0,57.7176,57.8216,57.6136,57.7436,957597.0
2017-04-27 10:00:00,66.66,66.87,66.64,66.67,661982.0,57.7522,57.9342,57.7349,57.7609,661982.0
2017-04-27 10:30:00,66.67,66.72,66.49,66.57,556309.0,57.7609,57.8042,57.605,57.6743,556309.0
2017-04-27 11:00:00,66.57,66.61,66.48,66.51,984720.0,57.6743,57.7089,57.5963,57.6223,984720.0
2017-04-27 11:30:00,66.5,66.54,66.38,66.4,230029.0,57.6136,57.6483,57.5097,57.527,230029.0
2017-04-27 12:00:00,66.4,66.52,66.4,66.45,188395.0,57.527,57.631,57.527,57.5703,188395.0
2017-04-27 12:30:00,66.45,66.76,66.45,66.76,580424.0,57.5703,57.8389,57.5703,57.8389,580424.0
2017-04-27 13:00:00,66.75,66.77,66.65,66.67,413297.0,57.8302,57.8475,57.7436,57.7609,413297.0
2017-04-27 13:30:00,66.67,66.68,66.58,66.6,236935.0,57.7609,57.7696,57.6829,57.7003,236935.0
2017-04-27 14:00:00,66.6,66.64,66.55,66.61,271777.0,57.7003,57.7349,57.6569,57.7089,271777.0
2017-04-27 14:30:00,66.61,66.69,66.6,66.62,368534.0,57.7089,57.7782,57.7003,57.7176,368534.0
2017-04-27 15:00:00,66.62,66.64,66.54,66.59,425734.0,57.7176,57.7349,57.6483,57.6916,425734.0
2017-04-27 15:30:00,66.6,66.64,66.55,66.63,1354840.0,57.7003,57.7349,57.6569,57.7263,1354840.0
2017-04-28 09:30:00,66.75,66.89,66.63,66.7,1023896.0,57.8302,57.9515,57.7263,57.7869,1023896.0
2017-04-28 10:00:00,66.7,66.7,66.39,66.45,667030.0,57.7869,57.7869,57.5183,57.5703,667030.0
2017-04-28 10:30:00,66.46,66.54,66.38,66.52,586424.0,57.579,57.6483,57.5097,57.631,586424.0
2017-04-28 11:00:00,66.52,66.56,66.44,66.48,572181.0,57.631,57.6656,57.5616,57.5963,572181.0
2017-04-28 11:30:00,66.48,66.5,66.41,66.45,342169.0,57.5963,57.6136,57.5357,57.5703,342169.0
2017-04-28 12:00:00,66.46,66.5,66.43,66.48,269549.0,57.579,57.6136,57.553,57.5963,269549.0
2017-04-28 12:30:00,66.48,66.49,66.41,66.43,179729.0,57.5963,57.605,57.5357,57.553,179729.0
2017-04-28 13:00:00,66.42,66.43,66.31,66.39,238131.0,57.5443,57.553,57.449,57.5183,238131.0
2017-04-28 13:30:00,66.38,66.41,66.31,66.32,211050.0,57.5097,57.5357,57.449,57.4577,211050.0
2017-04-28 14:00:00,66.32,66.35,66.26,66.29,703651.0,57.4577,57.4837,57.4057,57.4317,703651.0
2017-04-28 14:30:00,66.29,66.33,66.29,66.31,316335.0,57.4317,57.4663,57.4317,57.449,316335.0
2017-04-28 15:00:00,66.31,66.37,66.29,66.34,862483.0,57.449,57.501,57.4317,57.475,862483.0
2017-04-28 15:30:00,66.34,66.36,66.3,66.31,2393094.0,57.475,57.4923,57.4404,57.449,2393094.0
2017-05-01 09:30:00,66.48,66.48,66.27,66.31,925022.0,57.5963,57.5963,57.4144,57.449,925022.0
2017-05-01 10:00:00,66.31,66.32,65.99,66.06,1405902.0,57.449,57.4577,57.1718,57.2324,1405902.0
2017-05-01 10:30:00,66.06,66.3,66.06,66.29,627661.0,57.2324,57.4404,57.2324,57.4317,627661.0
2017-05-01 11:00:00,66.28,66.33,66.22,66.23,883385.0,57.423,57.4663,57.371,57.3797,883385.0
2017-05-01 11:30:00,66.23,66.34,66.21,66.32,537848.0,57.3797,57.475,57.3624,57.4577,537848.0
2017-05-01 12:00:00,66.32,66.35,66.28,66.29,447278.0,57.4577,57.4837,57.423,57.4317,447278.0
2017-05-01 12:30:00,66.28,66.31,66.12,66.23,388198.0,57.423,57.449,57.2844,57.3797,388198.0
2017-05-01 13:00:00,66.23,66.32,66.21,66.28,531965.0,57.3797,57.4577,57.3624,57.423,531965.0
2017-05-01 13:30:00,66.28,66.37,66.28,66.37,658351.0,57.423,57.501,57.423,57.501,658351.0
2017-05-01 14:00:00,66.37,66.42,66.25,66.25,756078.0,57.501,57.5443,57.397,57.397,756078.0
2017-05-01 14:30:00,66.25,66.27,66.16,66.18,544733.0,57.397,57.4144,57.3191,57.3364,544733.0
2017-05-01 15:00:00,66.18,66.23,66.13,66.13,584014.0,57.3364,57.3797,57.2931,57.2931,584014.0
2017-05-01 15:30:00,66.14,66.23,66.12,66.14,1881156.0,57.3017,57.3797,57.2844,57.3017,1881156.0
2017-05-02 09:30:00,66.32,66.46,66.18,66.26,1192399.0,57.4577,57.579,57.3364,57.4057,1192399.0
2017-05-02 10:00:00,66.26,66.38,66.24,66.33,364905.0,57.4057,57.5097,57.3884,57.4663,364905.0
2017-05-02 10:30:00,66.34,66.39,66.27,66.27,1192983.0,57.475,57.5183,57.4144,57.4144,1192983.0
2017-05-02 11:00:00,66.27,66.33,66.25,66.32,359865.0,57.4144,57.4663,57.397,57.4577,359865.0
2017-05-02 11:30:00,66.31,66.35,66.28,66.34,246565.0,57.449,57.4837,57.423,57.475,246565.0
2017-05-02 12:00:00,66.34,66.42,66.34,66.39,341969.0,57.475,57.5443,57.475,57.5183,341969.0
2017-05-02 12:30:00,66.39,66.42,66.34,66.37,347217.0,57.5183,57.5443,57.475,57.501,347217.0
2017-05-02 13:00:00,66.37,66.37,66.31,66.34,147971.0,57.501,57.501,57.449,57.475,147971.0
2017-05-02 13:30:00,66.34,66.36,66.3,66.32,107249.0,57.475,57.4923,57.4404,57.4577,107249.0
2017-05-02 14:00:00,66.32,66.39,66.3,66.33,195494.0,57.4577,57.5183,57.4404,57.4663,195494.0
2017-05-02 14:30:00,66.33,66.41,66.31,66.36,314951.0,57.4663,57.5357,57.449,57.4923,314951.0
2017-05-02 15:00:00,66.35,66.43,66.33,66.39,333215.0,57.4837,57.553,57.4663,57.5183,333215.0
2017-05-02 15:30:00,66.39,66.5,66.39,66.49,1580950.0,57.5183,57.6136,57.5183,57.605,1580950.0
2017-05-03 09:30:00,66.27,66.42,66.25,66.37,652517.0,57.4144,57.5443,57.397,57.501,652517.0
2017-05-03 10:00:00,66.37,66.4,66.28,66.37,738321.0,57.501,57.527,57.423,57.501,738321.0
2017-05-03 10:30:00,66.37,66.38,66.14,66.17,660590.0,57.501,57.5097,57.3017,57.3277,660590.0
2017-05-03 11:00:00,66.17,66.36,66.17,66.31,322129.0,57.3277,57.4923,57.3277,57.449,322129.0
2017-05-03 11:30:00,66.31,66.4,66.28,66.39,530983.0,57.449,57.527,57.423,57.5183,530983.0
2017-05-03 12:00:00,66.39,66.41,66.35,66.4,268000.0,57.5183,57.5357,57.4837,57.527,268000.0
2017-05-03 12:30:00,66.41,66.42,66.35,66.41,315758.0,57.5357,57.5443,57.4837,57.5357,315758.0
2017-05-03 13:00:00,66.41,66.44,66.35,66.36,192241.0,57.5357,57.5616,57.4837,57.4923,192241.0
2017-05-03 13:30:00,66.37,66.46,66.35,66.46,188630.0,57.501,57.579,57.4837,57.579,188630.0
2017-05-03 14:00:00,66.46,66.54,66.37,66.42,662397.0,57.579,57.6483,57.501,57.5443,662397.0
2017-05-03 14:30:00,66.42,66.5,66.4,66.46,297449.0,57.5443,57.6136,57.527,57.579,297449.0
2017-05-03 15:00:00,66.47,66.54,66.46,66.51,451790.0,57.5876,57.6483,57.579,57.6223,451790.0
2017-05-03 15:30:00,66.5,66.61,66.49,66.53,1738668.0,57.6136,57.7089,57.605,57.6396,1738668.0
2017-05-04 09:30:00,66.69,66.76,66.47,66.49,717365.0,57.7782,57.8389,57.5876,57.605,717365.0
2017-05-04 10:00:00,66.49,66.54,66.45,66.46,493486.0,57.605,57.6483,57.5703,57.579,493486.0
2017-05-04 10:30:00,66.46,66.47,66.34,66.4,467309.0,57.579,57.5876,57.475,57.527,467309.0
2017-05-04 11:00:00,66.4,66.44,66.35,66.43,332238.0,57.527,57.5616,57.4837,57.553,332238.0
2017-05-04 11:30:00,66.43,66.53,66.41,66.42,302633.0,57.553,57.6396,57.5357,57.5443,302633.0
2017-05-04 12:00:00,66.41,66.45,66.2,66.32,784713.0,57.5357,57.5703,57.3537,57.4577,784713.0
2017-05-04 12:30:00,66.32,66.44,66.26,66.41,395656.0,57.4577,57.5616,57.4057,57.5357,395656.0
2017-05-04 13:00:00,66.41,66.45,66.37,66.39,292911.0,57.5357,57.5703,57.501,57.5183,292911.0
2017-05-04 13:30:00,66.39,66.47,66.35,66.41,318011.0,57.5183,57.5876,57.4837,57.5357,318011.0
2017-05-04 14:00:00,66.41,66.5,66.37,66.49,699241.0,57.5357,57.6136,57.501,57.605,699241.0
2017-05-04 14:30:00,66.48,66.57,66.46,66.47,451750.0,57.5963,57.6743,57.579,57.5876,451750.0
2017-05-04 15:00:00,66.46,66.51,66.43,66.48,393759.0,57.579,57.6223,57.553,57.5963,393759.0
2017-05-04 15:30:00,66.49,66.59,66.48,66.57,1210519.0,57.605,57.6916,57.5963,57.6743,1210519.0
2017-05-05 09:30:00,66.67,66.7,66.57,66.6,2189729.0,57.7609,57.7869,57.6743,57.7003,2189729.0
2017-05-05 10:00:00,66.6,66.71,66.56,66.6,582480.0,57.7003,57.7956,57.6656,57.7003,582480.0
2017-05-05 10:30:00,66.61,66.65,66.53,66.63,395109.0,57.7089,57.7436,57.6396,57.7263,395109.0
2017-05-05 11:00:00,66.64,66.73,66.63,66.66,359675.0,57.7349,57.8129,57.7263,57.7522,359675.0
2017-05-05 11:30:00,66.66,66.76,66.65,66.75,153035.0,57.7522,57.8389,57.7436,57.8302,153035.0
2017-05-05 12:00:00,66.75,66.77,66.68,66.69,321850.0,57.8302,57.8475,57.7696,57.7782,321850.0
2017-05-05 12:30:00,66.68,66.74,66.63,66.71,295509.0,57.7696,57.8216,57.7263,57.7956,295509.0
2017-05-05 13:00:00,66.71,66.76,66.69,66.76,88682.0,57.7956,57.8389,57.7782,57.8389,88682.0
2017-05-05 13:30:00,66.76,66.83,66.75,66.82,150008.0,57.8389,57.8995,57.8302,57.8909,150008.0
2017-05-05 14:00:00,66.82,66.86,66.78,66.78,141995.0,57.8909,57.9255,57.8562,57.8562,141995.0
2017-05-05 14:30:00,66.77,66.86,66.77,66.8,255136.0,57.8475,57.9255,57.8475,57.8735,255136.0
2017-05-05 15:00:00,66.8,66.86,66.78,66.82,467586.0,57.8735,57.9255,57.8562,57.8909,467586.0
2017-05-05 15:30:00,66.83,66.94,66.81,66.94,1103359.0,57.8995,57.9948,57.8822,57.9948,1103359.0
2017-05-08 09:30:00,66.9,66.97,66.78,66.8,606650.0,57.9602,58.0208,57.8562,57.8735,606650.0
2017-05-08 10:00:00,66.8,66.89,66.76,66.78,259740.0,57.8735,57.9515,57.8389,57.8562,259740.0
2017-05-08 10:30:00,66.79,66.89,66.75,66.77,457931.0,57.8649,57.9515,57.8302,57.8475,457931.0
2017-05-08 11:00:00,66.77,66.81,66.73,66.77,300449.0,57.8475,57.8822,57.8129,57.8475,300449.0
2017-05-08 11:30:00,66.76,66.82,66.72,66.75,272498.0,57.8389,57.8909,57.8042,57.8302,272498.0
2017-05-08 12:00:00,66.75,66.76,66.68,66.69,143254.0,57.8302,57.8389,57.7696,57.7782,143254.0
2017-05-08 12:30:00,66.69,66.79,66.69,66.78,157335.0,57.7782,57.8649,57.7782,57.8562,157335.0
2017-05-08 13:00:00,66.78,66.82,66.74,66.75,97093.0,57.8562,57.8909,57.8216,57.8302,97093.0
2017-05-08 13:30:00,66.75,66.77,66.7,66.73,92006.0,57.8302,57.8475,57.7869,57.8129,92006.0
2017-05-08 14:00:00,66.74,66.78,66.71,66.76,222666.0,57.8216,57.8562,57.7956,57.8389,222666.0
2017-05-08 14:30:00,66.76,66.76,66.7,66.73,166100.0,57.8389,57.8389,57.7869,57.8129,166100.0
2017-05-08 15:00:00,66.73,66.75,66.69,66.71,362008.0,57.8129,57.8302,57.7782,57.7956,362008.0
2017-05-08 15:30:00,66.71,66.75,66.64,66.74,924274.0,57.7956,57.8302,57.7349,57.8216,924274.0
2017-05-09 09:30:00,66.79,66.92,66.75,66.92,592693.0,57.8649,57.9775,57.8302,57.9775,592693.0
2017-05-09 10:00:00,66.93,66.99,66.89,66.94,521695.0,57.9862,58.0381,57.9515,57.9948,521695.0
2017-05-09 10:30:00,66.94,66.95,66.85,66.92,239550.0,57.9948,58.0035,57.9169,57.9775,239550.0
2017-05-09 11:00:00,66.93,66.96,66.85,66.89,1051165.0,57.9862,58.0122,57.9169,57.9515,1051165.0
2017-05-09 11:30:00,66.89,66.98,66.89,66.96,137064.0,57.9515,58.0295,57.9515,58.0122,137064.0
2017-05-09 12:00:00,66.96,67.0,66.91,66.94,131905.0,58.0122,58.0468,57.9688,57.9948,131905.0
2017-05-09 12:30:00,66.94,66.94,66.83,66.85,328070.0,57.9948,57.9948,57.8995,57.9169,328070.0
2017-05-09 13:00:00,66.86,66.89,66.79,66.81,167022.0,57.9255,57.9515,57.8649,57.8822,167022.0
2017-05-09 13:30:00,66.81,66.89,66.81,66.89,306501.0,57.8822,57.9515,57.8822,57.9515,306501.0
2017-05-09 14:00:00,66.89,66.91,66.84,66.86,320222.0,57.9515,57.9688,57.9082,57.9255,320222.0
2017-05-09 14:30:00,66.86,66.95,66.85,66.93,183087.0,57.9255,58.0035,57.9169,57.9862,183087.0
2017-05-09 15:00:00,66.92,66.98,66.91,66.92,181236.0,57.9775,58.0295,57.9688,57.9775,181236.0
2017-05-09 15:30:00,66.92,66.92,66.76,66.88,1234684.0,57.9775,57.9775,57.8389,57.9428,1234684.0
2017-05-10 09:30:00,66.87,66.87,66.66,66.74,421356.0,57.9342,57.9342,57.7522,57.8216,421356.0
2017-05-10 10:00:00,66.75,66.84,66.68,66.68,448425.0,57.8302,57.9082,57.7696,57.7696,448425.0
2017-05-10 10:30:00,66.69,66.82,66.68,66.77,391335.0,57.7782,57.8909,57.7696,57.8475,391335.0
2017-05-10 11:00:00,66.78,66.84,66.74,66.82,383695.0,57.8562,57.9082,57.8216,57.8909,383695.0
2017-05-10 11:30:00,66.82,66.85,66.78,66.78,219054.0,57.8909,57.9169,57.8562,57.8562,219054.0
2017-05-10 12:00:00,66.79,66.84,66.74,66.76,146910.0,57.8649,57.9082,57.8216,57.8389,146910.0
2017-05-10 12:30:00,66.76,66.79,66.7,66.71,300787.0,57.8389,57.8649,57.7869,57.7956,300787.0
2017-05-10 13:00:00,66.72,66.74,66.68,66.7,179461.0,57.8042,57.8216,57.7696,57.7869,179461.0
2017-05-10 13:30:00,66.7,66.7,66.62,66.63,163071.0,57.7869,57.7869,57.7176,57.7263,163071.0
2017-05-10 14:00:00,66.63,66.69,66.41,66.49,528856.0,57.7263,57.7782,57.5357,57.605,528856.0
2017-05-10 14:30:00,66.49,66.62,66.49,66.56,1443628.0,57.605,57.7176,57.605,57.6656,1443628.0
2017-05-10 15:00:00,66.56,66.66,66.56,66.59,340720.0,57.6656,57.7522,57.6656,57.6916,340720.0
2017-05-10 15:30:00,66.59,66.7,66.57,66.68,1504421.0,57.6916,57.7869,57.6743,57.7696,1504421.0
2017-05-11 09:30:00,66.48,66.57,66.08,66.15,1367709.0,57.5963,57.6743,57.2498,57.3104,1367709.0
2017-05-11 10:00:00,66.15,66.3,66.09,66.21,988091.0,57.3104,57.4404,57.2584,57.3624,988091.0
2017-05-11 10:30:00,66.21,66.42,66.15,66.38,696868.0,57.3624,57.5443,57.3104,57.5097,696868.0
2017-05-11 11:00:00,66.39,66.5,66.37,66.43,410698.0,57.5183,57.6136,57.501,57.553,410698.0
2017-05-11 11:30:00,66.43,66.5,66.41,66.46,335442.0,57.553,57.6136,57.5357,57.579,335442.0
2017-05-11 12:00:00,66.46,66.55,66.42,66.55,304826.0,57.579,57.6569,57.5443,57.6569,304826.0
2017-05-11 12:30:00,66.54,66.61,66.53,66.56,237577.0,57.6483,57.7089,57.6396,57.6656,237577.0
2017-05-11 13:00:00,66.56,66.67,66.56,66.57,325253.0,57.6656,57.7609,57.6656,57.6743,325253.0
2017-05-11 13:30:00,66.57,66.68,66.57,66.67,281039.0,57.6743,57.7696,57.6743,57.7609,281039.0
2017-05-11 14:00:00,66.67,66.76,66.57,66.72,439572.0,57.7609,57.8389,57.6743,57.8042,439572.0
2017-05-11 14:30:00,66.72,66.75,66.6,66.63,702833.0,57.8042,57.8302,57.7003,57.7263,702833.0
2017-05-11 15:00:00,66.63,66.69,66.63,66.64,279971.0,57.7263,57.7782,57.7263,57.7349,279971.0
2017-05-11 15:30:00,66.64,66.72,66.62,66.68,952195.0,57.7349,57.8042,57.7176,57.7696,952195.0
2017-05-12 09:30:00,66.5,66.5,66.33,66.39,904536.0,57.6136,57.6136,57.4663,57.5183,904536.0
2017-05-12 10:00:00,66.39,66.43,66.25,66.28,271388.0,57.5183,57.553,57.397,57.423,271388.0
2017-05-12 10:30:00,66.27,66.3,66.22,66.25,438268.0,57.4144,57.4404,57.371,57.397,438268.0
2017-05-12 11:00:00,66.26,66.31,66.24,66.26,360805.0,57.4057,57.449,57.3884,57.4057,360805.0
2017-05-12 11:30:00,66.27,66.35,66.25,66.26,232963.0,57.4144,57.4837,57.397,57.4057,232963.0
2017-05-12 12:00:00,66.26,66.26,66.14,66.15,152007.0,57.4057,57.4057,57.3017,57.3104,152007.0
2017-05-12 12:30:00,66.15,66.24,66.14,66.23,151760.0,57.3104,57.3884,57.3017,57.3797,151760.0
2017-05-12 13:00:00,66.22,66.24,66.16,66.2,277501.0,57.371,57.3884,57.3191,57.3537,277501.0
2017-05-12 13:30:00,66.2,66.24,66.15,66.23,766123.0,57.3537,57.3884,57.3104,57.3797,766123.0
2017-05-12 14:00:00,66.23,66.25,66.16,66.2,233815.0,57.3797,57.397,57.3191,57.3537,233815.0
2017-05-12 14:30:00,66.19,66.28,66.18,66.26,202102.0,57.3451,57.423,57.3364,57.4057,202102.0
2017-05-12 15:00:00,66.26,66.29,66.22,66.22,382070.0,57.4057,57.4317,57.371,57.371,382070.0
2017-05-12 15:30:00,66.22,66.32,66.2,66.28,1876597.0,57.371,57.4577,57.3537,57.423,1876597.0
2017-05-15 09:30:00,66.3,66.57,66.3,66.57,889360.0,57.4404,57.6743,57.4404,57.6743,889360.0
2017-05-15 10:00:00,66.57,66.65,66.53,66.58,479300.0,57.6743,57.7436,57.6396,57.6829,479300.0
2017-05-15 10:30:00,66.58,66.64,66.55,66.59,351223.0,57.6829,57.7349,57.6569,57.6916,351223.0
2017-05-15 11:00:00,66.59,66.64,66.54,66.58,367252.0,57.6916,57.7349,57.6483,57.6829,367252.0
2017-05-15 11:30:00,66.58,66.62,66.55,66.62,344313.0,57.6829,57.7176,57.6569,57.7176,344313.0
2017-05-15 12:00:00,66.61,66.61,66.53,66.58,335406.0,57.7089,57.7089,57.6396,57.6829,335406.0
2017-05-15 12:30:00,66.57,66.61,66.55,66.58,419124.0,57.6743,57.7089,57.6569,57.6829,419124.0
2017-05-15 13:00:00,66.58,66.63,66.56,66.63,339459.0,57.6829,57.7263,57.6656,57.7263,339459.0
2017-05-15 13:30:00,66.63,66.66,66.6,66.61,225703.0,57.7263,57.7522,57.7003,57.7089,225703.0
2017-05-15 14:00:00,66.6,66.61,66.5,66.51,196299.0,57.7003,57.7089,57.6136,57.6223,196299.0
2017-05-15 14:30:00,66.51,66.54,66.49,66.51,273123.0,57.6223,57.6483,57.605,57.6223,273123.0
2017-05-15 15:00:00,66.51,66.55,66.49,66.52,454141.0,57.6223,57.6569,57.605,57.631,454141.0
2017-05-15 15:30:00,66.52,66.63,66.51,66.59,2170552.0,57.631,57.7263,57.6223,57.6916,2170552.0
2017-05-16 09:30:00,66.69,66.75,66.48,66.55,767681.0,57.7782,57.8302,57.5963,57.6569,767681.0
2017-05-16 10:00:00,66.55,66.59,66.39,66.41,473949.0,57.6569,57.6916,57.5183,57.5357,473949.0
2017-05-16 10:30:00,66.42,66.44,66.28,66.4,687199.0,57.5443,57.5616,57.423,57.527,687199.0
2017-05-16 11:00:00,66.4,66.5,66.36,66.46,422677.0,57.527,57.6136,57.4923,57.579,422677.0
2017-05-16 11:30:00,66.46,66.54,66.41,66.51,286181.0,57.579,57.6483,57.5357,57.6223,286181.0
2017-05-16 12:00:00,66.51,66.59,66.48,66.56,175118.0,57.6223,57.6916,57.5963,57.6656,175118.0
2017-05-16 12:30:00,66.56,66.61,66.49,66.5,204254.0,57.6656,57.7089,57.605,57.6136,204254.0
2017-05-16 13:00:00,66.51,66.54,66.47,66.49,169897.0,57.6223,57.6483,57.5876,57.605,169897.0
2017-05-16 13:30:00,66.49,66.55,66.47,66.49,195848.0,57.605,57.6569,57.5876,57.605,195848.0
2017-05-16 14:00:00,66.49,66.54,66.47,66.5,350114.0,57.605,57.6483,57.5876,57.6136,350114.0
2017-05-16 14:30:00,66.5,66.53,66.47,66.48,230993.0,57.6136,57.6396,57.5876,57.5963,230993.0
2017-05-16 15:00:00,66.49,66.52,66.48,66.5,220114.0,57.605,57.631,57.5963,57.6136,220114.0
2017-05-16 15:30:00,66.49,66.53,66.49,66.53,885433.0,57.605,57.6396,57.605,57.6396,885433.0
2017-05-17 09:30:00,65.91,66.01,65.69,65.74,2172334.0,57.1025,57.1891,56.9119,56.9552,2172334.0
2017-05-17 10:00:00,65.74,65.76,65.57,65.62,1720850.0,56.9552,56.9725,56.8079,56.8512,1720850.0
2017-05-17 10:30:00,65.62,65.72,65.48,65.5,690614.0,56.8512,56.9379,56.7299,56.7473,690614.0
2017-05-17 11:00:00,65.5,65.67,65.43,65.64,539244.0,56.7473,56.8945,56.6866,56.8685,539244.0
2017-05-17 11:30:00,65.65,65.71,65.56,65.69,1515667.0,56.8772,56.9292,56.7992,56.9119,1515667.0
2017-05-17 12:00:00,65.69,65.7,65.59,65.59,401942.0,56.9119,56.9205,56.8252,56.8252,401942.0
2017-05-17 12:30:00,65.6,65.73,65.57,65.72,395826.0,56.8339,56.9465,56.8079,56.9379,395826.0
2017-05-17 13:00:00,65.72,65.72,65.63,65.66,557643.0,56.9379,56.9379,56.8599,56.8859,557643.0
2017-05-17 13:30:00,65.66,65.69,65.54,65.59,711135.0,56.8859,56.9119,56.7819,56.8252,711135.0
2017-05-17 14:00:00,65.58,65.64,65.39,65.41,742953.0,56.8166,56.8685,56.652,56.6693,742953.0
2017-05-17 14:30:00,65.42,65.45,65.28,65.4,680087.0,56.6779,56.7039,56.5567,56.6606,680087.0
2017-05-17 15:00:00,65.39,65.54,65.35,65.41,1096967.0,56.652,56.7819,56.6173,56.6693,1096967.0
2017-05-17 15:30:00,65.4,65.49,65.19,65.23,2501364.0,56.6606,56.7386,56.4787,56.5133,2501364.0
2017-05-18 09:30:00,65.01,65.15,64.65,64.76,2473536.0,56.3227,56.444,56.0108,56.1061,2473536.0
2017-05-18 10:00:00,64.77,65.24,64.77,65.23,1237758.0,56.1148,56.522,56.1148,56.5133,1237758.0
2017-05-18 10:30:00,65.23,65.31,65.17,65.24,707642.0,56.5133,56.5826,56.4614,56.522,707642.0
2017-05-18 11:00:00,65.24,65.38,65.23,65.34,715812.0,56.522,56.6433,56.5133,56.6086,715812.0
2017-05-18 11:30:00,65.35,65.38,65.18,65.22,392606.0,56.6173,56.6433,56.47,56.5047,392606.0
2017-05-18 12:00:00,65.22,65.31,65.14,65.27,601579.0,56.5047,56.5826,56.4354,56.548,601579.0
2017-05-18 12:30:00,65.27,65.33,65.19,65.25,992310.0,56.548,56.6,56.4787,56.5307,992310.0
2017-05-18 13:00:00,65.26,65.27,65.17,65.18,311896.0,56.5393,56.548,56.4614,56.47,311896.0
2017-05-18 13:30:00,65.18,65.4,65.15,65.36,547059.0,56.47,56.6606,56.444,56.626,547059.0
2017-05-18 14:00:00,65.35,65.6,65.35,65.55,837498.0,56.6173,56.8339,56.6173,56.7906,837498.0
2017-05-18 14:30:00,65.55,65.69,65.49,65.51,779981.0,56.7906,56.9119,56.7386,56.7559,779981.0
2017-05-18 15:00:00,65.51,65.55,65.38,65.43,809370.0,56.7559,56.7906,56.6433,56.6866,809370.0
2017-05-18 15:30:00,65.43,65.5,65.3,65.32,3345837.0,56.6866,56.7473,56.574,56.5913,3345837.0
2017-05-19 09:30:00,65.51,65.88,65.51,65.85,1334684.0,56.7559,57.0765,56.7559,57.0505,1334684.0
2017-05-19 10:00:00,65.85,66.09,65.84,66.03,779109.0,57.0505,57.2584,57.0418,57.2064,779109.0
2017-05-19 10:30:00,66.03,66.1,65.98,66.06,427112.0,57.2064,57.2671,57.1631,57.2324,427112.0
2017-05-19 11:00:00,66.06,66.12,66.0,66.08,473440.0,57.2324,57.2844,57.1804,57.2498,473440.0
2017-05-19 11:30:00,66.08,66.15,66.03,66.14,278326.0,57.2498,57.3104,57.2064,57.3017,278326.0
2017-05-19 12:00:00,66.15,66.24,66.14,66.23,522472.0,57.3104,57.3884,57.3017,57.3797,522472.0
2017-05-19 12:30:00,66.23,66.34,66.22,66.31,371790.0,57.3797,57.475,57.371,57.449,371790.0
2017-05-19 13:00:00,66.31,66.32,66.22,66.3,717541.0,57.449,57.4577,57.371,57.4404,717541.0
2017-05-19 13:30:00,66.3,66.37,66.25,66.36,304197.0,57.4404,57.501,57.397,57.4923,304197.0
2017-05-19 14:00:00,66.36,66.41,66.33,66.38,497892.0,57.4923,57.5357,57.4663,57.5097,497892.0
2017-05-19 14:30:00,66.37,66.46,66.36,66.39,521758.0,57.501,57.579,57.4923,57.5183,521758.0
2017-05-19 15:00:00,66.39,66.4,66.19,66.2,1104769.0,57.5183,57.527,57.3451,57.3537,1104769.0
2017-05-19 15:30:00,66.19,66.21,66.12,66.19,2149285.0,57.3451,57.3624,57.2844,57.3451,2149285.0
2017-05-22 09:30:00,66.66,66.76,66.56,66.62,1239757.0,57.7522,57.8389,57.6656,57.7176,1239757.0
2017-05-22 10:00:00,66.61,66.71,66.58,66.67,360040.0,57.7089,57.7956,57.6829,57.7609,360040.0
2017-05-22 10:30:00,66.67,66.67,66.47,66.54,593675.0,57.7609,57.7609,57.5876,57.6483,593675.0
2017-05-22 11:00:00,66.53,66.67,66.5,66.65,452042.0,57.6396,57.7609,57.6136,57.7436,452042.0
2017-05-22 11:30:00,66.64,66.67,66.53,66.61,293066.0,57.7349,57.7609,57.6396,57.7089,293066.0
2017-05-22 12:00:00,66.61,66.7,66.59,66.66,197083.0,57.7089,57.7869,57.6916,57.7522,197083.0
2017-05-22 12:30:00,66.66,66.68,66.59,66.6,176340.0,57.7522,57.7696,57.6916,57.7003,176340.0
2017-05-22 13:00:00,66.6,66.63,66.58,66.62,100236.0,57.7003,57.7263,57.6829,57.7176,100236.0
2017-05-22 13:30:00,66.62,66.64,66.58,66.6,100008.0,57.7176,57.7349,57.6829,57.7003,100008.0
2017-05-22 14:00:00,66.6,66.65,66.58,66.62,213150.0,57.7003,57.7436,57.6829,57.7176,213150.0
2017-05-22 14:30:00,66.63,66.66,66.59,66.61,127941.0,57.7263,57.7522,57.6916,57.7089,127941.0
2017-05-22 15:00:00,66.61,66.66,66.6,66.64,236254.0,57.7089,57.7522,57.7003,57.7349,236254.0
2017-05-22 15:30:00,66.64,66.7,66.62,66.66,906013.0,57.7349,57.7869,57.7176,57.7522,906013.0
2017-05-23 09:30:00,66.78,66.81,66.52,66.56,660608.0,57.8562,57.8822,57.631,57.6656,660608.0
2017-05-23 10:00:00,66.55,66.69,66.5,66.67,347008.0,57.6569,57.7782,57.6136,57.7609,347008.0
2017-05-23 10:30:00,66.67,66.76,66.65,66.76,294633.0,57.7609,57.8389,57.7436,57.8389,294633.0
2017-05-23 11:00:00,66.76,66.85,66.72,66.85,303193.0,57.8389,57.9169,57.8042,57.9169,303193.0
2017-05-23 11:30:00,66.85,66.87,66.77,66.78,485426.0,57.9169,57.9342,57.8475,57.8562,485426.0
2017-05-23 12:00:00,66.78,66.84,66.76,66.77,1933046.0,57.8562,57.9082,57.8389,57.8475,1933046.0
2017-05-23 12:30:00,66.76,66.83,66.75,66.79,219069.0,57.8389,57.8995,57.8302,57.8649,219069.0
2017-05-23 13:00:00,66.8,66.87,66.79,66.82,201740.0,57.8735,57.9342,57.8649,57.8909,201740.0
2017-05-23 13:30:00,66.81,66.83,66.79,66.81,211737.0,57.8822,57.8995,57.8649,57.8822,211737.0
2017-05-23 14:00:00,66.81,66.84,66.73,66.76,596473.0,57.8822,57.9082,57.8129,57.8389,596473.0
2017-05-23 14:30:00,66.76,66.84,66.75,66.82,488791.0,57.8389,57.9082,57.8302,57.8909,488791.0
2017-05-23 15:00:00,66.82,66.84,66.75,66.78,347561.0,57.8909,57.9082,57.8302,57.8562,347561.0
2017-05-23 15:30:00,66.78,66.81,66.73,66.8,1416072.0,57.8562,57.8822,57.8129,57.8735,1416072.0
2017-05-24 09:30:00,66.89,67.07,66.81,67.05,643156.0,57.9515,58.1075,57.8822,58.0901,643156.0
2017-05-24 10:00:00,67.05,67.13,67.02,67.08,419116.0,58.0901,58.1594,58.0641,58.1161,419116.0
2017-05-24 10:30:00,67.08,67.13,66.97,66.97,544863.0,58.1161,58.1594,58.0208,58.0208,544863.0
2017-05-24 11:00:00,66.97,67.0,66.91,66.92,363423.0,58.0208,58.0468,57.9688,57.9775,363423.0
2017-05-24 11:30:00,66.92,66.95,66.81,66.83,613582.0,57.9775,58.0035,57.8822,57.8995,613582.0
2017-05-24 12:00:00,66.83,66.85,66.76,66.79,287745.0,57.8995,57.9169,57.8389,57.8649,287745.0
2017-05-24 12:30:00,66.79,66.8,66.72,66.74,323676.0,57.8649,57.8735,57.8042,57.8216,323676.0
2017-05-24 13:00:00,66.73,66.77,66.7,66.73,229745.0,57.8129,57.8475,57.7869,57.8129,229745.0
2017-05-24 13:30:00,66.73,66.76,66.72,66.73,217706.0,57.8129,57.8389,57.8042,57.8129,217706.0
2017-05-24 14:00:00,66.73,66.87,66.67,66.83,445447.0,57.8129,57.9342,57.7609,57.8995,445447.0
2017-05-24 14:30:00,66.83,66.84,66.78,66.83,293504.0,57.8995,57.9082,57.8562,57.8995,293504.0
2017-05-24 15:00:00,66.83,66.85,66.77,66.84,279767.0,57.8995,57.9169,57.8475,57.9082,279767.0
2017-05-24 15:30:00,66.84,66.92,66.84,66.88,2077656.0,57.9082,57.9775,57.9082,57.9428,2077656.0
2017-05-25 09:30:00,67.04,67.2,66.99,67.14,679679.0,58.0815,58.2201,58.0381,58.1681,679679.0
2017-05-25 10:00:00,67.15,67.25,67.12,67.2,319934.0,58.1768,58.2634,58.1508,58.2201,319934.0
2017-05-25 10:30:00,67.2,67.27,67.17,67.23,436164.0,58.2201,58.2807,58.1941,58.2461,436164.0
2017-05-25 11:00:00,67.23,67.32,67.22,67.27,436968.0,58.2461,58.324,58.2374,58.2807,436968.0
2017-05-25 11:30:00,67.26,67.28,67.11,67.11,511194.0,58.2721,58.2894,58.1421,58.1421,511194.0
2017-05-25 12:00:00,67.12,67.14,67.02,67.12,427266.0,58.1508,58.1681,58.0641,58.1508,427266.0
2017-05-25 12:30:00,67.12,67.21,67.12,67.21,244394.0,58.1508,58.2287,58.1508,58.2287,244394.0
2017-05-25 13:00:00,67.21,67.23,67.15,67.19,220278.0,58.2287,58.2461,58.1768,58.2114,220278.0
2017-05-25 13:30:00,67.18,67.2,67.13,67.2,261029.0,58.2028,58.2201,58.1594,58.2201,261029.0
2017-05-25 14:00:00,67.2,67.22,67.15,67.2,376207.0,58.2201,58.2374,58.1768,58.2201,376207.0
2017-05-25 14:30:00,67.19,67.32,67.19,67.27,274208.0,58.2114,58.324,58.2114,58.2807,274208.0
2017-05-25 15:00:00,67.27,67.32,67.26,67.28,440456.0,58.2807,58.324,58.2721,58.2894,440456.0
2017-05-25 15:30:00,67.28,67.42,67.27,67.34,1530194.0,58.2894,58.4107,58.2807,58.3414,1530194.0
2017-05-26 09:30:00,67.24,67.42,67.21,67.41,633605.0,58.2547,58.4107,58.2287,58.402,633605.0
2017-05-26 10:00:00,67.41,67.42,67.32,67.36,452361.0,58.402,58.4107,58.324,58.3587,452361.0
2017-05-26 10:30:00,67.37,67.42,67.34,67.35,368480.0,58.3674,58.4107,58.3414,58.35,368480.0
2017-05-26 11:00:00,67.35,67.43,67.35,67.39,477932.0,58.35,58.4194,58.35,58.3847,477932.0
2017-05-26 11:30:00,67.38,67.41,67.33,67.35,470555.0,58.376,58.402,58.3327,58.35,470555.0
2017-05-26 12:00:00,67.36,67.45,67.36,67.43,307816.0,58.3587,58.4367,58.3587,58.4194,307816.0
2017-05-26 12:30:00,67.43,67.49,67.41,67.48,154944.0,58.4194,58.4713,58.402,58.4627,154944.0
2017-05-26 13:00:00,67.48,67.5,67.44,67.46,176201.0,58.4627,58.48,58.428,58.4453,176201.0
2017-05-26 13:30:00,67.47,67.48,67.43,67.44,128552.0,58.454,58.4627,58.4194,58.428,128552.0
2017-05-26 14:00:00,67.44,67.46,67.42,67.44,181211.0,58.428,58.4453,58.4107,58.428,181211.0
2017-05-26 14:30:00,67.43,67.44,67.39,67.42,164442.0,58.4194,58.428,58.3847,58.4107,164442.0
2017-05-26 15:00:00,67.42,67.44,67.37,67.4,236920.0,58.4107,58.428,58.3674,58.3934,236920.0
2017-05-26 15:30:00,67.4,67.46,67.39,67.43,1095002.0,58.3934,58.4453,58.3847,58.4194,1095002.0
2017-05-30 09:30:00,67.22,67.37,67.2,67.25,547685.0,58.2374,58.3674,58.2201,58.2634,547685.0
2017-05-30 10:00:00,67.26,67.28,67.12,67.2,419829.0,58.2721,58.2894,58.1508,58.2201,419829.0
2017-05-30 10:30:00,67.21,67.35,67.2,67.3,277259.0,58.2287,58.35,58.2201,58.3067,277259.0
2017-05-30 11:00:00,67.29,67.34,67.27,67.3,741673.0,58.2981,58.3414,58.2807,58.3067,741673.0
2017-05-30 11:30:00,67.31,67.34,67.26,67.28,295633.0,58.3154,58.3414,58.2721,58.2894,295633.0
2017-05-30 12:00:00,67.28,67.32,67.26,67.31,342200.0,58.2894,58.324,58.2721,58.3154,342200.0
2017-05-30 12:30:00,67.31,67.36,67.3,67.36,163720.0,58.3154,58.3587,58.3067,58.3587,163720.0
2017-05-30 13:00:00,67.35,67.39,67.31,67.33,131854.0,58.35,58.3847,58.3154,58.3327,131854.0
2017-05-30 13:30:00,67.33,67.37,67.32,67.33,237715.0,58.3327,58.3674,58.324,58.3327,237715.0
2017-05-30 14:00:00,67.33,67.4,67.32,67.38,279661.0,58.3327,58.3934,58.324,58.376,279661.0
2017-05-30 14:30:00,67.38,67.44,67.36,67.44,329810.0,58.376,58.428,58.3587,58.428,329810.0
2017-05-30 15:00:00,67.44,67.48,67.4,67.41,423208.0,58.428,58.4627,58.3934,58.402,423208.0
2017-05-30 15:30:00,67.42,67.47,67.37,67.38,1471846.0,58.4107,58.454,58.3674,58.376,1471846.0
2017-05-31 09:30:00,67.47,67.51,67.07,67.1,2149117.0,58.454,58.4887,58.1075,58.1334,2149117.0
2017-05-31 10:00:00,67.1,67.22,67.06,67.21,976339.0,58.1334,58.2374,58.0988,58.2287,976339.0
2017-05-31 10:30:00,67.21,67.3,67.2,67.24,597919.0,58.2287,58.3067,58.2201,58.2547,597919.0
2017-05-31 11:00:00,67.25,67.33,67.19,67.26,585318.0,58.2634,58.3327,58.2114,58.2721,585318.0
2017-05-31 11:30:00,67.27,67.31,67.2,67.28,496647.0,58.2807,58.3154,58.2201,58.2894,496647.0
2017-05-31 12:00:00,67.28,67.37,67.28,67.33,396109.0,58.2894,58.3674,58.2894,58.3327,396109.0
2017-05-31 12:30:00,67.34,67.35,67.29,67.3,303493.0,58.3414,58.35,58.2981,58.3067,303493.0
2017-05-31 13:00:00,67.3,67.37,67.28,67.3,409360.0,58.3067,58.3674,58.2894,58.3067,409360.0
2017-05-31 13:30:00,67.29,67.34,67.29,67.32,413927.0,58.2981,58.3414,58.2981,58.324,413927.0
2017-05-31 14:00:00,67.32,67.4,67.26,67.4,317997.0,58.324,58.3934,58.2721,58.3934,317997.0
2017-05-31 14:30:00,67.39,67.41,67.33,67.33,362128.0,58.3847,58.402,58.3327,58.3327,362128.0
2017-05-31 15:00:00,67.34,67.52,67.34,67.5,622178.0,58.3414,58.4973,58.3414,58.48,622178.0
2017-05-31 15:30:00,67.49,67.54,67.48,67.5,2047069.0,58.4713,58.5147,58.4627,58.48,2047069.0
2017-06-01 09:30:00,67.7,67.82,67.48,67.71,1066607.0,58.6533,58.7572,58.4627,58.6619,1066607.0
2017-06-01 10:00:00,67.7,67.87,67.64,67.84,847486.0,58.6533,58.8006,58.6013,58.7746,847486.0
2017-06-01 10:30:00,67.85,67.85,67.62,67.69,871050.0,58.7832,58.7832,58.584,58.6446,871050.0
2017-06-01 11:00:00,67.69,67.84,67.69,67.82,691752.0,58.6446,58.7746,58.6446,58.7572,691752.0
2017-06-01 11:30:00,67.83,67.91,67.82,67.89,725484.0,58.7659,58.8352,58.7572,58.8179,725484.0
2017-06-01 12:00:00,67.9,67.94,67.86,67.89,708236.0,58.8265,58.8612,58.7919,58.8179,708236.0
2017-06-01 12:30:00,67.89,68.0,67.88,67.96,370824.0,58.8179,58.9132,58.8092,58.8785,370824.0
2017-06-01 13:00:00,67.96,68.11,67.96,68.09,609807.0,58.8785,59.0085,58.8785,58.9912,609807.0
2017-06-01 13:30:00,68.09,68.11,68.03,68.06,252960.0,58.9912,59.0085,58.9392,58.9652,252960.0
2017-06-01 14:00:00,68.06,68.12,68.03,68.08,370589.0,58.9652,59.0171,58.9392,58.9825,370589.0
2017-06-01 14:30:00,68.07,68.08,67.99,68.01,456808.0,58.9738,58.9825,58.9045,58.9218,456808.0
2017-06-01 15:00:00,68.0,68.03,67.97,67.99,528360.0,58.9132,58.9392,58.8872,58.9045,528360.0
2017-06-01 15:30:00,68.01,68.05,67.9,67.97,3414843.0,58.9218,58.9565,58.8265,58.8872,3414843.0
2017-06-02 09:30:00,68.06,68.24,68.05,68.17,1076697.0,58.9652,59.1211,58.9565,59.0605,1076697.0
2017-06-02 10:00:00,68.17,68.21,68.1,68.17,1011003.0,59.0605,59.0951,58.9998,59.0605,1011003.0
2017-06-02 10:30:00,68.18,68.47,68.17,68.43,678166.0,59.0691,59.3204,59.0605,59.2857,678166.0
2017-06-02 11:00:00,68.42,68.48,68.41,68.46,419238.0,59.2771,59.329,59.2684,59.3117,419238.0
2017-06-02 11:30:00,68.46,68.58,68.44,68.57,619989.0,59.3117,59.4157,59.2944,59.407,619989.0
2017-06-02 12:00:00,68.57,68.58,68.51,68.57,445095.0,59.407,59.4157,59.355,59.407,445095.0
2017-06-02 12:30:00,68.57,68.58,68.47,68.5,604573.0,59.407,59.4157,59.3204,59.3464,604573.0
2017-06-02 13:00:00,68.51,68.53,68.47,68.49,332456.0,59.355,59.3724,59.3204,59.3377,332456.0
2017-06-02 13:30:00,68.48,68.55,68.48,68.54,348688.0,59.329,59.3897,59.329,59.381,348688.0
2017-06-02 14:00:00,68.53,68.56,68.44,68.45,1000237.0,59.3724,59.3983,59.2944,59.303,1000237.0
2017-06-02 14:30:00,68.45,68.49,68.44,68.47,786102.0,59.303,59.3377,59.2944,59.3204,786102.0
2017-06-02 15:00:00,68.46,68.5,68.38,68.41,615995.0,59.3117,59.3464,59.2424,59.2684,615995.0
2017-06-02 15:30:00,68.42,68.44,68.19,68.23,4258137.0,59.2771,59.2944,59.0778,59.1124,4258137.0
2017-06-05 09:30:00,68.13,68.24,68.11,68.18,992473.0,59.0258,59.1211,59.0085,59.0691,992473.0
2017-06-05 10:00:00,68.19,68.32,68.18,68.24,541181.0,59.0778,59.1904,59.0691,59.1211,541181.0
2017-06-05 10:30:00,68.24,68.3,68.22,68.28,275209.0,59.1211,59.1731,59.1038,59.1558,275209.0
2017-06-05 11:00:00,68.28,68.29,68.15,68.15,264454.0,59.1558,59.1644,59.0431,59.0431,264454.0
2017-06-05 11:30:00,68.15,68.17,68.1,68.16,243471.0,59.0431,59.0605,58.9998,59.0518,243471.0
2017-06-05 12:00:00,68.16,68.22,68.11,68.15,284007.0,59.0518,59.1038,59.0085,59.0431,284007.0
2017-06-05 12:30:00,68.16,68.18,68.12,68.14,323239.0,59.0518,59.0691,59.0171,59.0345,323239.0
2017-06-05 13:00:00,68.13,68.17,68.1,68.12,265770.0,59.0258,59.0605,58.9998,59.0171,265770.0
2017-06-05 13:30:00,68.12,68.13,68.08,68.1,403087.0,59.0171,59.0258,58.9825,58.9998,403087.0
2017-06-05 14:00:00,68.1,68.13,68.07,68.11,453973.0,58.9998,59.0258,58.9738,59.0085,453973.0
2017-06-05 14:30:00,68.11,68.14,68.09,68.12,619652.0,59.0085,59.0345,58.9912,59.0171,619652.0
2017-06-05 15:00:00,68.11,68.14,68.01,68.06,1709750.0,59.0085,59.0345,58.9218,58.9652,1709750.0
2017-06-05 15:30:00,68.06,68.08,67.94,67.95,3170736.0,58.9652,58.9825,58.8612,58.8699,3170736.0
2017-06-06 09:30:00,67.72,67.84,67.58,67.82,2564224.0,58.6706,58.7746,58.5493,58.7572,2564224.0
2017-06-06 10:00:00,67.83,67.84,67.74,67.79,405834.0,58.7659,58.7746,58.6879,58.7312,405834.0
2017-06-06 10:30:00,67.79,67.82,67.73,67.78,412677.0,58.7312,58.7572,58.6793,58.7226,412677.0
2017-06-06 11:00:00,67.78,67.81,67.72,67.77,848488.0,58.7226,58.7486,58.6706,58.7139,848488.0
2017-06-06 11:30:00,67.77,67.85,67.75,67.79,840785.0,58.7139,58.7832,58.6966,58.7312,840785.0
2017-06-06 12:00:00,67.79,67.84,67.78,67.79,349706.0,58.7312,58.7746,58.7226,58.7312,349706.0
2017-06-06 12:30:00,67.8,67.8,67.76,67.78,332812.0,58.7399,58.7399,58.7053,58.7226,332812.0
2017-06-06 13:00:00,67.79,67.8,67.67,67.69,188181.0,58.7312,58.7399,58.6273,58.6446,188181.0
2017-06-06 13:30:00,67.68,67.69,67.6,67.62,492163.0,58.6359,58.6446,58.5666,58.584,492163.0
2017-06-06 14:00:00,67.63,67.69,67.62,67.62,812319.0,58.5926,58.6446,58.584,58.584,812319.0
2017-06-06 14:30:00,67.62,67.71,67.62,67.66,824628.0,58.584,58.6619,58.584,58.6186,824628.0
2017-06-06 15:00:00,67.66,67.7,67.62,67.66,1328884.0,58.6186,58.6533,58.584,58.6186,1328884.0
2017-06-06 15:30:00,67.66,67.67,67.51,67.52,3897272.0,58.6186,58.6273,58.4887,58.4973,3897272.0
2017-06-07 09:30:00,67.65,67.65,67.37,67.46,956674.0,58.61,58.61,58.3674,58.4453,956674.0
2017-06-07 10:00:00,67.47,67.52,67.39,67.39,417298.0,58.454,58.4973,58.3847,58.3847,417298.0
2017-06-07 10:30:00,67.39,67.4,67.25,67.34,782977.0,58.3847,58.3934,58.2634,58.3414,782977.0
2017-06-07 11:00:00,67.33,67.36,67.24,67.25,275150.0,58.3327,58.3587,58.2547,58.2634,275150.0
2017-06-07 11:30:00,67.25,67.28,67.22,67.23,199209.0,58.2634,58.2894,58.2374,58.2461,199209.0
2017-06-07 12:00:00,67.23,67.27,67.17,67.23,421344.0,58.2461,58.2807,58.1941,58.2461,421344.0
2017-06-07 12:30:00,67.24,67.26,67.12,67.16,239570.0,58.2547,58.2721,58.1508,58.1854,239570.0
2017-06-07 13:00:00,67.17,67.23,67.15,67.22,322094.0,58.1941,58.2461,58.1768,58.2374,322094.0
2017-06-07 13:30:00,67.23,67.34,67.22,67.31,195688.0,58.2461,58.3414,58.2374,58.3154,195688.0
2017-06-07 14:00:00,67.31,67.39,67.3,67.39,257748.0,58.3154,58.3847,58.3067,58.3847,257748.0
2017-06-07 14:30:00,67.39,67.45,67.38,67.41,440548.0,58.3847,58.4367,58.376,58.402,440548.0
2017-06-07 15:00:00,67.41,67.45,67.37,67.44,681288.0,58.402,58.4367,58.3674,58.428,681288.0
2017-06-07 15:30:00,67.44,67.5,67.38,67.41,1585008.0,58.428,58.48,58.376,58.402,1585008.0
2017-06-08 09:30:00,67.39,67.53,67.34,67.37,988577.0,58.3847,58.506,58.3414,58.3674,988577.0
2017-06-08 10:00:00,67.38,67.54,67.34,67.38,636795.0,58.376,58.5147,58.3414,58.376,636795.0
2017-06-08 10:30:00,67.38,67.58,67.37,67.54,347857.0,58.376,58.5493,58.3674,58.5147,347857.0
2017-06-08 11:00:00,67.54,67.61,67.51,67.55,432258.0,58.5147,58.5753,58.4887,58.5233,432258.0
2017-06-08 11:30:00,67.55,67.59,67.53,67.58,258447.0,58.5233,58.558,58.506,58.5493,258447.0
2017-06-08 12:00:00,67.58,67.78,67.58,67.7,193281.0,58.5493,58.7226,58.5493,58.6533,193281.0
2017-06-08 12:30:00,67.7,67.75,67.69,67.73,198875.0,58.6533,58.6966,58.6446,58.6793,198875.0
2017-06-08 13:00:00,67.73,67.75,67.59,67.64,484804.0,58.6793,58.6966,58.558,58.6013,484804.0
2017-06-08 13:30:00,67.63,67.8,67.63,67.77,408958.0,58.5926,58.7399,58.5926,58.7139,408958.0
2017-06-08 14:00:00,67.77,67.77,67.59,67.61,267414.0,58.7139,58.7139,58.558,58.5753,267414.0
2017-06-08 14:30:00,67.61,67.69,67.51,67.57,497904.0,58.5753,58.6446,58.4887,58.5406,497904.0
2017-06-08 15:00:00,67.57,67.67,67.56,67.64,284570.0,58.5406,58.6273,58.532,58.6013,284570.0
2017-06-08 15:30:00,67.65,67.71,67.59,67.65,772044.0,58.61,58.6619,58.558,58.61,772044.0
2017-06-09 09:30:00,67.72,67.93,67.65,67.87,995088.0,58.6706,58.8525,58.61,58.8006,995088.0
2017-06-09 10:00:00,67.86,67.88,67.77,67.88,322865.0,58.7919,58.8092,58.7139,58.8092,322865.0
2017-06-09 10:30:00,67.88,67.94,67.85,67.91,532098.0,58.8092,58.8612,58.7832,58.8352,532098.0
2017-06-09 11:00:00,67.9,68.0,67.9,67.98,391391.0,58.8265,58.9132,58.8265,58.8959,391391.0
2017-06-09 11:30:00,67.98,68.01,67.9,67.96,295641.0,58.8959,58.9218,58.8265,58.8785,295641.0
2017-06-09 12:00:00,67.95,68.01,67.91,67.94,313977.0,58.8699,58.9218,58.8352,58.8612,313977.0
2017-06-09 12:30:00,67.94,67.95,67.85,67.9,407610.0,58.8612,58.8699,58.7832,58.8265,407610.0
2017-06-09 13:00:00,67.9,67.94,67.86,67.92,397985.0,58.8265,58.8612,58.7919,58.8439,397985.0
2017-06-09 13:30:00,67.92,67.96,67.78,67.79,541308.0,58.8439,58.8785,58.7226,58.7312,541308.0
2017-06-09 14:00:00,67.79,67.83,67.75,67.75,597589.0,58.7312,58.7659,58.6966,58.6966,597589.0
2017-06-09 14:30:00,67.75,67.81,67.55,67.62,1330128.0,58.6966,58.7486,58.5233,58.584,1330128.0
2017-06-09 15:00:00,67.62,67.87,67.62,67.87,2028518.0,58.584,58.8006,58.584,58.8006,2028518.0
2017-06-09 15:30:00,67.87,67.95,67.74,67.9,1966781.0,58.8006,58.8699,58.6879,58.8265,1966781.0
2017-06-12 09:30:00,68.07,68.25,67.81,67.83,2748009.0,58.9738,59.1298,58.7486,58.7659,2748009.0
2017-06-12 10:00:00,67.84,67.92,67.71,67.84,2592147.0,58.7746,58.8439,58.6619,58.7746,2592147.0
2017-06-12 10:30:00,67.84,68.07,67.76,68.06,866364.0,58.7746,58.9738,58.7053,58.9652,866364.0
2017-06-12 11:00:00,68.06,68.12,68.0,68.01,728816.0,58.9652,59.0171,58.9132,58.9218,728816.0
2017-06-12 11:30:00,68.01,68.05,67.91,68.01,1153504.0,58.9218,58.9565,58.8352,58.9218,1153504.0
2017-06-12 12:00:00,68.01,68.04,67.95,68.03,300895.0,58.9218,58.9478,58.8699,58.9392,300895.0
2017-06-12 12:30:00,68.03,68.08,67.97,67.98,368852.0,58.9392,58.9825,58.8872,58.8959,368852.0
2017-06-12 13:00:00,67.99,68.04,67.97,68.02,302874.0,58.9045,58.9478,58.8872,58.9305,302874.0
2017-06-12 13:30:00,68.02,68.04,67.99,68.0,332825.0,58.9305,58.9478,58.9045,58.9132,332825.0
2017-06-12 14:00:00,68.01,68.1,68.0,68.03,252089.0,58.9218,58.9998,58.9132,58.9392,252089.0
2017-06-12 14:30:00,68.03,68.11,68.01,68.1,323692.0,58.9392,59.0085,58.9218,58.9998,323692.0
2017-06-12 15:00:00,68.1,68.1,68.03,68.03,670177.0,58.9998,58.9998,58.9392,58.9392,670177.0
2017-06-12 15:30:00,68.03,68.17,68.03,68.16,1618018.0,58.9392,59.0605,58.9392,59.0518,1618018.0
2017-06-13 09:30:00,68.26,68.35,68.16,68.32,1348128.0,59.1384,59.2164,59.0518,59.1904,1348128.0
2017-06-13 10:00:00,68.32,68.42,68.27,68.39,373684.0,59.1904,59.2771,59.1471,59.2511,373684.0
2017-06-13 10:30:00,68.4,68.42,68.26,68.3,810028.0,59.2597,59.2771,59.1384,59.1731,810028.0
2017-06-13 11:00:00,68.29,68.4,68.28,68.4,509302.0,59.1644,59.2597,59.1558,59.2597,509302.0
2017-06-13 11:30:00,68.39,68.44,68.36,68.42,335815.0,59.2511,59.2944,59.2251,59.2771,335815.0
2017-06-13 12:00:00,68.42,68.43,68.32,68.33,206045.0,59.2771,59.2857,59.1904,59.1991,206045.0
2017-06-13 12:30:00,68.33,68.4,68.31,68.4,397002.0,59.1991,59.2597,59.1818,59.2597,397002.0
2017-06-13 13:00:00,68.39,68.43,68.37,68.42,152638.0,59.2511,59.2857,59.2337,59.2771,152638.0
2017-06-13 13:30:00,68.42,68.43,68.36,68.4,223946.0,59.2771,59.2857,59.2251,59.2597,223946.0
2017-06-13 14:00:00,68.4,68.45,68.39,68.41,181665.0,59.2597,59.303,59.2511,59.2684,181665.0
2017-06-13 14:30:00,68.41,68.45,68.36,68.39,246651.0,59.2684,59.303,59.2251,59.2511,246651.0
2017-06-13 15:00:00,68.39,68.46,68.37,68.46,304957.0,59.2511,59.3117,59.2337,59.3117,304957.0
2017-06-13 15:30:00,68.46,68.47,68.37,68.45,1142153.0,59.3117,59.3204,59.2337,59.303,1142153.0
2017-06-14 09:30:00,68.6,68.6,68.38,68.48,831127.0,59.433,59.433,59.2424,59.329,831127.0
2017-06-14 10:00:00,68.48,68.55,68.42,68.46,574053.0,59.329,59.3897,59.2771,59.3117,574053.0
2017-06-14 10:30:00,68.47,68.49,68.32,68.35,608526.0,59.3204,59.3377,59.1904,59.2164,608526.0
2017-06-14 11:00:00,68.35,68.48,68.34,68.46,259009.0,59.2164,59.329,59.2077,59.3117,259009.0
2017-06-14 11:30:00,68.46,68.47,68.39,68.43,173065.0,59.3117,59.3204,59.2511,59.2857,173065.0
2017-06-14 12:00:00,68.42,68.44,68.34,68.37,288187.0,59.2771,59.2944,59.2077,59.2337,288187.0
2017-06-14 12:30:00,68.38,68.45,68.37,68.42,122054.0,59.2424,59.303,59.2337,59.2771,122054.0
2017-06-14 13:00:00,68.43,68.51,68.38,68.38,337903.0,59.2857,59.355,59.2424,59.2424,337903.0
2017-06-14 13:30:00,68.38,68.41,68.32,68.38,280760.0,59.2424,59.2684,59.1904,59.2424,280760.0
2017-06-14 14:00:00,68.38,68.49,68.26,68.39,795633.0,59.2424,59.3377,59.1384,59.2511,795633.0
2017-06-14 14:30:00,68.39,68.41,68.16,68.22,1133533.0,59.2511,59.2684,59.0518,59.1038,1133533.0
2017-06-14 15:00:00,68.22,68.3,68.14,68.28,780069.0,59.1038,59.1731,59.0345,59.1558,780069.0
2017-06-14 15:30:00,68.28,68.38,68.22,68.35,2175473.0,59.1558,59.2424,59.1038,59.2164,2175473.0
2017-06-15 09:30:00,67.97,68.35,67.95,68.35,979692.0,58.8872,59.2164,58.8699,59.2164,979692.0
2017-06-15 10:00:00,68.35,68.4,68.09,68.18,465391.0,59.2164,59.2597,58.9912,59.0691,465391.0
2017-06-15 10:30:00,68.18,68.32,68.18,68.32,684202.0,59.0691,59.1904,59.0691,59.1904,684202.0
2017-06-15 11:00:00,68.32,68.5,68.31,68.5,715650.0,59.1904,59.3464,59.1818,59.3464,715650.0
2017-06-15 11:30:00,68.5,68.53,68.46,68.48,570440.0,59.3464,59.3724,59.3117,59.329,570440.0
2017-06-15 12:00:00,68.48,68.49,68.4,68.44,187128.0,59.329,59.3377,59.2597,59.2944,187128.0
2017-06-15 12:30:00,68.43,68.56,68.42,68.54,232768.0,59.2857,59.3983,59.2771,59.381,232768.0
2017-06-15 13:00:00,68.54,68.58,68.51,68.52,226233.0,59.381,59.4157,59.355,59.3637,226233.0
2017-06-15 13:30:00,68.53,68.6,68.52,68.55,399345.0,59.3724,59.433,59.3637,59.3897,399345.0
2017-06-15 14:00:00,68.55,68.62,68.52,68.57,257211.0,59.3897,59.4503,59.3637,59.407,257211.0
2017-06-15 14:30:00,68.57,68.65,68.57,68.63,397596.0,59.407,59.4763,59.407,59.459,397596.0
2017-06-15 15:00:00,68.64,68.75,68.63,68.75,4364748.0,59.4677,59.563,59.459,59.563,4364748.0
2017-06-15 15:30:00,68.75,68.78,68.64,68.77,4948981.0,59.563,59.589,59.4677,59.5803,4948981.0
2017-06-16 09:30:00,68.59,68.7,68.43,68.67,2255904.0,59.7043,59.8001,59.5651,59.774,2255904.0
2017-06-16 10:00:00,68.66,68.73,68.58,68.61,2552476.0,59.7653,59.8262,59.6956,59.7217,2552476.0
2017-06-16 10:30:00,68.61,68.67,68.49,68.54,1076372.0,59.7217,59.774,59.6173,59.6608,1076372.0
2017-06-16 11:00:00,68.54,68.55,68.45,68.48,459710.0,59.6608,59.6695,59.5825,59.6086,459710.0
2017-06-16 11:30:00,68.48,68.56,68.46,68.53,316042.0,59.6086,59.6782,59.5912,59.6521,316042.0
2017-06-16 12:00:00,68.54,68.62,68.54,68.62,337534.0,59.6608,59.7304,59.6608,59.7304,337534.0
2017-06-16 12:30:00,68.61,68.63,68.55,68.56,246905.0,59.7217,59.7391,59.6695,59.6782,246905.0
2017-06-16 13:00:00,68.56,68.57,68.5,68.53,278513.0,59.6782,59.6869,59.626,59.6521,278513.0
2017-06-16 13:30:00,68.54,68.61,68.53,68.6,250012.0,59.6608,59.7217,59.6521,59.713,250012.0
2017-06-16 14:00:00,68.6,68.61,68.55,68.59,398643.0,59.713,59.7217,59.6695,59.7043,398643.0
2017-06-16 14:30:00,68.59,68.63,68.54,68.6,459829.0,59.7043,59.7391,59.6608,59.713,459829.0
2017-06-16 15:00:00,68.6,68.62,68.56,68.62,567801.0,59.713,59.7304,59.6782,59.7304,567801.0
2017-06-16 15:30:00,68.62,68.7,68.59,68.7,2180318.0,59.7304,59.8001,59.7043,59.8001,2180318.0
2017-06-19 09:30:00,69.02,69.06,68.87,69.05,890953.0,60.0786,60.1134,59.9481,60.1047,890953.0
2017-06-19 10:00:00,69.05,69.19,69.02,69.1,973383.0,60.1047,60.2266,60.0786,60.1483,973383.0
2017-06-19 10:30:00,69.1,69.18,68.93,68.94,601400.0,60.1483,60.2179,60.0003,60.009,601400.0
2017-06-19 11:00:00,68.93,68.97,68.81,68.84,290334.0,60.0003,60.0351,59.8958,59.9219,290334.0
2017-06-19 11:30:00,68.85,68.93,68.83,68.92,424058.0,59.9306,60.0003,59.9132,59.9916,424058.0
2017-06-19 12:00:00,68.92,69.01,68.92,68.98,201910.0,59.9916,60.0699,59.9916,60.0438,201910.0
2017-06-19 12:30:00,68.98,69.0,68.95,68.97,274944.0,60.0438,60.0612,60.0177,60.0351,274944.0
2017-06-19 13:00:00,68.97,69.02,68.96,69.0,247055.0,60.0351,60.0786,60.0264,60.0612,247055.0
2017-06-19 13:30:00,69.0,69.03,68.98,69.0,262133.0,60.0612,60.0873,60.0438,60.0612,262133.0
2017-06-19 14:00:00,69.0,69.0,68.9,68.95,262257.0,60.0612,60.0612,59.9742,60.0177,262257.0
2017-06-19 14:30:00,68.95,69.0,68.94,68.97,267620.0,60.0177,60.0612,60.009,60.0351,267620.0
2017-06-19 15:00:00,68.97,69.09,68.95,69.09,343496.0,60.0351,60.1396,60.0177,60.1396,343496.0
2017-06-19 15:30:00,69.09,69.15,69.07,69.1,1290556.0,60.1396,60.1918,60.1221,60.1483,1290556.0
2017-06-20 09:30:00,68.95,69.01,68.77,68.78,678838.0,60.0177,60.0699,59.861,59.8697,678838.0
2017-06-20 10:00:00,68.79,68.82,68.7,68.72,375245.0,59.8784,59.9045,59.8001,59.8175,375245.0
2017-06-20 10:30:00,68.72,68.76,68.67,68.75,205230.0,59.8175,59.8523,59.774,59.8436,205230.0
2017-06-20 11:00:00,68.75,68.76,68.63,68.66,197728.0,59.8436,59.8523,59.7391,59.7653,197728.0
2017-06-20 11:30:00,68.66,68.7,68.62,68.66,276177.0,59.7653,59.8001,59.7304,59.7653,276177.0
2017-06-20 12:00:00,68.67,68.72,68.62,68.63,382441.0,59.774,59.8175,59.7304,59.7391,382441.0
2017-06-20 12:30:00,68.64,68.7,68.6,68.7,281649.0,59.7478,59.8001,59.713,59.8001,281649.0
2017-06-20 13:00:00,68.69,68.7,68.61,68.62,168906.0,59.7914,59.8001,59.7217,59.7304,168906.0
2017-06-20 13:30:00,68.62,68.64,68.58,68.59,371464.0,59.7304,59.7478,59.6956,59.7043,371464.0
2017-06-20 14:00:00,68.59,68.62,68.45,68.47,395627.0,59.7043,59.7304,59.5825,59.5999,395627.0
2017-06-20 14:30:00,68.48,68.53,68.45,68.51,757577.0,59.6086,59.6521,59.5825,59.6347,757577.0
2017-06-20 15:00:00,68.51,68.55,68.45,68.52,297975.0,59.6347,59.6695,59.5825,59.6434,297975.0
2017-06-20 15:30:00,68.51,68.51,68.35,68.36,1234269.0,59.6347,59.6347,59.4954,59.5041,1234269.0
2017-06-21 09:30:00,68.46,68.49,68.12,68.13,697686.0,59.5912,59.6173,59.2952,59.3039,697686.0
2017-06-21 10:00:00,68.14,68.23,68.12,68.2,465732.0,59.3126,59.391,59.2952,59.3648,465732.0
2017-06-21 10:30:00,68.2,68.28,68.14,68.14,327207.0,59.3648,59.4345,59.3126,59.3126,327207.0
2017-06-21 11:00:00,68.13,68.13,67.99,68.09,530384.0,59.3039,59.3039,59.1821,59.2691,530384.0
2017-06-21 11:30:00,68.09,68.21,68.05,68.2,322038.0,59.2691,59.3736,59.2343,59.3648,322038.0
2017-06-21 12:00:00,68.2,68.2,68.13,68.15,739926.0,59.3648,59.3648,59.3039,59.3213,739926.0
2017-06-21 12:30:00,68.15,68.17,67.96,67.97,434641.0,59.3213,59.3387,59.1559,59.1646,434641.0
2017-06-21 13:00:00,67.97,68.03,67.96,67.98,277689.0,59.1646,59.2169,59.1559,59.1733,277689.0
2017-06-21 13:30:00,67.98,68.01,67.88,67.89,367392.0,59.1733,59.1995,59.0863,59.095,367392.0
2017-06-21 14:00:00,67.89,67.92,67.82,67.82,512956.0,59.095,59.1211,59.0341,59.0341,512956.0
2017-06-21 14:30:00,67.82,67.97,67.82,67.93,570462.0,59.0341,59.1646,59.0341,59.1298,570462.0
2017-06-21 15:00:00,67.93,67.95,67.87,67.93,374342.0,59.1298,59.1472,59.0776,59.1298,374342.0
2017-06-21 15:30:00,67.94,67.94,67.82,67.91,1311530.0,59.1385,59.1385,59.0341,59.1124,1311530.0
2017-06-22 09:30:00,67.89,67.95,67.78,67.84,1132801.0,59.095,59.1472,58.9993,59.0515,1132801.0
2017-06-22 10:00:00,67.84,67.91,67.77,67.79,618044.0,59.0515,59.1124,58.9906,59.008,618044.0
2017-06-22 10:30:00,67.79,67.92,67.76,67.88,936942.0,59.008,59.1211,58.9818,59.0863,936942.0
2017-06-22 11:00:00,67.88,67.99,67.87,67.92,326178.0,59.0863,59.1821,59.0776,59.1211,326178.0
2017-06-22 11:30:00,67.93,67.97,67.9,67.96,397560.0,59.1298,59.1646,59.1037,59.1559,397560.0
2017-06-22 12:00:00,67.96,67.98,67.87,67.91,161035.0,59.1559,59.1733,59.0776,59.1124,161035.0
2017-06-22 12:30:00,67.91,67.91,67.87,67.89,163333.0,59.1124,59.1124,59.0776,59.095,163333.0
2017-06-22 13:00:00,67.89,67.93,67.88,67.91,179121.0,59.095,59.1298,59.0863,59.1124,179121.0
2017-06-22 13:30:00,67.92,67.94,67.9,67.93,138081.0,59.1211,59.1385,59.1037,59.1298,138081.0
2017-06-22 14:00:00,67.93,67.99,67.91,67.95,135225.0,59.1298,59.1821,59.1124,59.1472,135225.0
2017-06-22 14:30:00,67.94,67.95,67.88,67.92,175024.0,59.1385,59.1472,59.0863,59.1211,175024.0
2017-06-22 15:00:00,67.92,67.95,67.89,67.89,452742.0,59.1211,59.1472,59.095,59.095,452742.0
2017-06-22 15:30:00,67.9,67.9,67.76,67.77,981075.0,59.1037,59.1037,58.9818,58.9906,981075.0
2017-06-23 09:30:00,67.82,67.85,67.67,67.85,620231.0,59.0341,59.0602,58.9035,59.0602,620231.0
2017-06-23 10:00:00,67.85,67.97,67.84,67.96,655200.0,59.0602,59.1646,59.0515,59.1559,655200.0
2017-06-23 10:30:00,67.96,68.03,67.96,68.0,370856.0,59.1559,59.2169,59.1559,59.1908,370856.0
2017-06-23 11:00:00,68.0,68.04,67.98,68.02,223716.0,59.1908,59.2256,59.1733,59.2082,223716.0
2017-06-23 11:30:00,68.03,68.09,67.99,68.06,253922.0,59.2169,59.2691,59.1821,59.243,253922.0
2017-06-23 12:00:00,68.06,68.13,68.06,68.13,412943.0,59.243,59.3039,59.243,59.3039,412943.0
2017-06-23 12:30:00,68.13,68.16,68.09,68.11,321777.0,59.3039,59.33,59.2691,59.2865,321777.0
2017-06-23 13:00:00,68.11,68.11,68.02,68.04,406259.0,59.2865,59.2865,59.2082,59.2256,406259.0
2017-06-23 13:30:00,68.05,68.09,68.02,68.06,321660.0,59.2343,59.2691,59.2082,59.243,321660.0
2017-06-23 14:00:00,68.06,68.09,68.04,68.07,215461.0,59.243,59.2691,59.2256,59.2517,215461.0
2017-06-23 14:30:00,68.07,68.14,68.05,68.08,232789.0,59.2517,59.3126,59.2343,59.2604,232789.0
2017-06-23 15:00:00,68.07,68.07,67.98,67.98,303435.0,59.2517,59.2517,59.1733,59.1733,303435.0
2017-06-23 15:30:00,67.98,68.09,67.95,68.04,2063842.0,59.1733,59.2691,59.1472,59.2256,2063842.0
2017-06-26 09:30:00,68.21,68.52,68.14,68.46,2230040.0,59.3736,59.6434,59.3126,59.5912,2230040.0
2017-06-26 10:00:00,68.45,68.45,68.32,68.38,484603.0,59.5825,59.5825,59.4693,59.5215,484603.0
2017-06-26 10:30:00,68.38,68.39,67.99,68.06,516400.0,59.5215,59.5302,59.1821,59.243,516400.0
2017-06-26 11:00:00,68.06,68.18,67.98,68.17,480886.0,59.243,59.3474,59.1733,59.3387,480886.0
2017-06-26 11:30:00,68.18,68.23,68.13,68.18,194188.0,59.3474,59.391,59.3039,59.3474,194188.0
2017-06-26 12:00:00,68.17,68.2,68.07,68.07,247697.0,59.3387,59.3648,59.2517,59.2517,247697.0
2017-06-26 12:30:00,68.07,68.11,68.05,68.08,202513.0,59.2517,59.2865,59.2343,59.2604,202513.0
2017-06-26 13:00:00,68.09,68.12,68.02,68.04,222073.0,59.2691,59.2952,59.2082,59.2256,222073.0
2017-06-26 13:30:00,68.03,68.08,68.01,68.06,206068.0,59.2169,59.2604,59.1995,59.243,206068.0
2017-06-26 14:00:00,68.06,68.08,68.04,68.06,218058.0,59.243,59.2604,59.2256,59.243,218058.0
2017-06-26 14:30:00,68.06,68.1,68.03,68.07,178377.0,59.243,59.2778,59.2169,59.2517,178377.0
2017-06-26 15:00:00,68.07,68.12,68.03,68.1,302964.0,59.2517,59.2952,59.2169,59.2778,302964.0
2017-06-26 15:30:00,68.1,68.13,68.01,68.03,1231914.0,59.2778,59.3039,59.1995,59.2169,1231914.0
2017-06-27 09:30:00,67.95,68.02,67.71,67.82,1038153.0,59.1472,59.2082,58.9383,59.0341,1038153.0
2017-06-27 10:00:00,67.82,67.96,67.82,67.9,611364.0,59.0341,59.1559,59.0341,59.1037,611364.0
2017-06-27 10:30:00,67.9,67.99,67.89,67.96,869811.0,59.1037,59.1821,59.095,59.1559,869811.0
2017-06-27 11:00:00,67.96,67.98,67.85,67.87,250403.0,59.1559,59.1733,59.0602,59.0776,250403.0
2017-06-27 11:30:00,67.87,67.94,67.84,67.89,180143.0,59.0776,59.1385,59.0515,59.095,180143.0
2017-06-27 12:00:00,67.89,67.92,67.86,67.87,138173.0,59.095,59.1211,59.0689,59.0776,138173.0
2017-06-27 12:30:00,67.88,67.89,67.82,67.84,158909.0,59.0863,59.095,59.0341,59.0515,158909.0
2017-06-27 13:00:00,67.84,67.85,67.77,67.8,178967.0,59.0515,59.0602,58.9906,59.0167,178967.0
2017-06-27 13:30:00,67.8,67.81,67.56,67.67,433331.0,59.0167,59.0254,58.8078,58.9035,433331.0
2017-06-27 14:00:00,67.68,67.76,67.58,67.75,412061.0,58.9122,58.9818,58.8252,58.9731,412061.0
2017-06-27 14:30:00,67.74,67.77,67.68,67.69,210294.0,58.9644,58.9906,58.9122,58.9209,210294.0
2017-06-27 15:00:00,67.69,67.72,67.62,67.67,304008.0,58.9209,58.947,58.86,58.9035,304008.0
2017-06-27 15:30:00,67.67,67.68,67.5,67.51,1368264.0,58.9035,58.9122,58.7555,58.7642,1368264.0
2017-06-28 09:30:00,67.84,68.01,67.82,67.9,667215.0,59.0515,59.1995,59.0341,59.1037,667215.0
2017-06-28 10:00:00,67.89,68.09,67.88,68.0,533153.0,59.095,59.2691,59.0863,59.1908,533153.0
2017-06-28 10:30:00,68.01,68.13,67.98,68.08,624099.0,59.1995,59.3039,59.1733,59.2604,624099.0
2017-06-28 11:00:00,68.08,68.19,68.07,68.16,310498.0,59.2604,59.3561,59.2517,59.33,310498.0
2017-06-28 11:30:00,68.16,68.29,68.16,68.26,624543.0,59.33,59.4432,59.33,59.4171,624543.0
2017-06-28 12:00:00,68.26,68.27,68.18,68.22,441523.0,59.4171,59.4258,59.3474,59.3823,441523.0
2017-06-28 12:30:00,68.22,68.25,68.17,68.22,927012.0,59.3823,59.4084,59.3387,59.3823,927012.0
2017-06-28 13:00:00,68.23,68.24,68.18,68.23,210373.0,59.391,59.3997,59.3474,59.391,210373.0
2017-06-28 13:30:00,68.23,68.23,68.19,68.2,158622.0,59.391,59.391,59.3561,59.3648,158622.0
2017-06-28 14:00:00,68.2,68.23,68.16,68.17,219059.0,59.3648,59.391,59.33,59.3387,219059.0
2017-06-28 14:30:00,68.17,68.21,68.17,68.18,130596.0,59.3387,59.3736,59.3387,59.3474,130596.0
2017-06-28 15:00:00,68.19,68.23,68.16,68.2,432191.0,59.3561,59.391,59.33,59.3648,432191.0
2017-06-28 15:30:00,68.2,68.23,68.12,68.15,1052565.0,59.3648,59.391,59.2952,59.3213,1052565.0
2017-06-29 09:30:00,68.2,68.26,68.0,68.03,867997.0,59.3648,59.4171,59.1908,59.2169,867997.0
2017-06-29 10:00:00,68.02,68.02,67.79,67.92,477088.0,59.2082,59.2082,59.008,59.1211,477088.0
2017-06-29 10:30:00,67.92,68.05,67.87,67.92,464146.0,59.1211,59.2343,59.0776,59.1211,464146.0
2017-06-29 11:00:00,67.92,67.94,67.72,67.75,545475.0,59.1211,59.1385,58.947,58.9731,545475.0
2017-06-29 11:30:00,67.74,67.77,67.58,67.62,546446.0,58.9644,58.9906,58.8252,58.86,546446.0
2017-06-29 12:00:00,67.63,67.71,67.55,67.59,609713.0,58.8687,58.9383,58.7991,58.8339,609713.0
2017-06-29 12:30:00,67.59,67.62,67.52,67.53,529048.0,58.8339,58.86,58.7729,58.7816,529048.0
2017-06-29 13:00:00,67.53,67.59,67.17,67.19,1021370.0,58.7816,58.8339,58.4683,58.4857,1021370.0
2017-06-29 13:30:00,67.19,67.43,67.19,67.4,714089.0,58.4857,58.6946,58.4857,58.6685,714089.0
2017-06-29 14:00:00,67.4,67.63,67.34,67.62,406846.0,58.6685,58.8687,58.6163,58.86,406846.0
2017-06-29 14:30:00,67.61,67.61,67.51,67.56,367566.0,58.8513,58.8513,58.7642,58.8078,367566.0
2017-06-29 15:00:00,67.56,67.74,67.55,67.6,731688.0,58.8078,58.9644,58.7991,58.8426,731688.0
2017-06-29 15:30:00,67.59,67.74,67.57,67.57,1589256.0,58.8339,58.9644,58.8165,58.8165,1589256.0
2017-06-30 09:30:00,67.81,68.17,67.81,68.08,1182445.0,59.0254,59.3387,59.0254,59.2604,1182445.0
2017-06-30 10:00:00,68.08,68.09,67.92,68.01,494512.0,59.2604,59.2691,59.1211,59.1995,494512.0
2017-06-30 10:30:00,68.0,68.05,67.9,68.0,346649.0,59.1908,59.2343,59.1037,59.1908,346649.0
2017-06-30 11:00:00,68.0,68.05,67.88,67.89,404213.0,59.1908,59.2343,59.0863,59.095,404213.0
2017-06-30 11:30:00,67.89,68.06,67.87,68.05,291538.0,59.095,59.243,59.0776,59.2343,291538.0
2017-06-30 12:00:00,68.05,68.09,68.0,68.05,146874.0,59.2343,59.2691,59.1908,59.2343,146874.0
2017-06-30 12:30:00,68.05,68.07,67.98,68.01,85474.0,59.2343,59.2517,59.1733,59.1995,85474.0
2017-06-30 13:00:00,68.02,68.11,68.01,68.1,171119.0,59.2082,59.2865,59.1995,59.2778,171119.0
2017-06-30 13:30:00,68.1,68.17,68.06,68.16,287074.0,59.2778,59.3387,59.243,59.33,287074.0
2017-06-30 14:00:00,68.16,68.27,68.13,68.24,444920.0,59.33,59.4258,59.3039,59.3997,444920.0
2017-06-30 14:30:00,68.23,68.35,68.23,68.31,355264.0,59.391,59.4954,59.391,59.4606,355264.0
2017-06-30 15:00:00,68.31,68.38,68.27,68.37,437891.0,59.4606,59.5215,59.4258,59.5128,437891.0
2017-06-30 15:30:00,68.36,68.44,68.13,68.14,1522070.0,59.5041,59.5738,59.3039,59.3126,1522070.0
2017-07-03 09:30:00,68.42,68.51,68.32,68.39,771864.0,59.5563,59.6347,59.4693,59.5302,771864.0
2017-07-03 10:00:00,68.4,68.62,68.39,68.5,645573.0,59.5389,59.7304,59.5302,59.626,645573.0
2017-07-03 10:30:00,68.5,68.65,68.46,68.64,705204.0,59.626,59.7566,59.5912,59.7478,705204.0
2017-07-03 11:00:00,68.65,68.75,68.63,68.73,952235.0,59.7566,59.8436,59.7391,59.8262,952235.0
2017-07-03 11:30:00,68.73,68.77,68.71,68.75,642527.0,59.8262,59.861,59.8088,59.8436,642527.0
2017-07-03 12:00:00,68.75,68.75,68.57,68.67,410245.0,59.8436,59.8436,59.6869,59.774,410245.0
2017-07-03 12:30:00,68.67,68.71,68.51,68.52,1161446.0,59.774,59.8088,59.6347,59.6434,1161446.0
2017-07-05 09:30:00,68.71,68.71,68.52,68.67,816724.0,59.8088,59.8088,59.6434,59.774,816724.0
2017-07-05 10:00:00,68.68,68.68,68.42,68.56,621306.0,59.7827,59.7827,59.5563,59.6782,621306.0
2017-07-05 10:30:00,68.56,68.7,68.5,68.56,533014.0,59.6782,59.8001,59.626,59.6782,533014.0
2017-07-05 11:00:00,68.56,68.67,68.52,68.64,336403.0,59.6782,59.774,59.6434,59.7478,336403.0
2017-07-05 11:30:00,68.64,68.68,68.57,68.65,281533.0,59.7478,59.7827,59.6869,59.7566,281533.0
2017-07-05 12:00:00,68.64,68.68,68.57,68.68,181808.0,59.7478,59.7827,59.6869,59.7827,181808.0
2017-07-05 12:30:00,68.69,68.75,68.68,68.73,270143.0,59.7914,59.8436,59.7827,59.8262,270143.0
2017-07-05 13:00:00,68.72,68.8,68.68,68.77,360673.0,59.8175,59.8871,59.7827,59.861,360673.0
2017-07-05 13:30:00,68.78,68.81,68.74,68.77,307238.0,59.8697,59.8958,59.8349,59.861,307238.0
2017-07-05 14:00:00,68.77,68.81,68.69,68.78,322689.0,59.861,59.8958,59.7914,59.8697,322689.0
2017-07-05 14:30:00,68.77,68.8,68.7,68.72,525366.0,59.861,59.8871,59.8001,59.8175,525366.0
2017-07-05 15:00:00,68.71,68.77,68.67,68.75,320978.0,59.8088,59.861,59.774,59.8436,320978.0
2017-07-05 15:30:00,68.74,68.82,68.73,68.74,936233.0,59.8349,59.9045,59.8262,59.8349,936233.0
2017-07-06 09:30:00,68.56,68.65,68.36,68.42,693073.0,59.6782,59.7566,59.5041,59.5563,693073.0
2017-07-06 10:00:00,68.42,68.53,68.32,68.47,579256.0,59.5563,59.6521,59.4693,59.5999,579256.0
2017-07-06 10:30:00,68.46,68.53,68.42,68.46,177520.0,59.5912,59.6521,59.5563,59.5912,177520.0
2017-07-06 11:00:00,68.47,68.58,68.45,68.51,349871.0,59.5999,59.6956,59.5825,59.6347,349871.0
2017-07-06 11:30:00,68.52,68.6,68.5,68.57,173196.0,59.6434,59.713,59.626,59.6869,173196.0
2017-07-06 12:00:00,68.57,68.61,68.48,68.49,244956.0,59.6869,59.7217,59.6086,59.6173,244956.0
2017-07-06 12:30:00,68.49,68.52,68.46,68.49,152826.0,59.6173,59.6434,59.5912,59.6173,152826.0
2017-07-06 13:00:00,68.49,68.57,68.46,68.54,151770.0,59.6173,59.6869,59.5912,59.6608,151770.0
2017-07-06 13:30:00,68.54,68.54,68.41,68.44,177495.0,59.6608,59.6608,59.5476,59.5738,177495.0
2017-07-06 14:00:00,68.44,68.44,68.29,68.33,258661.0,59.5738,59.5738,59.4432,59.478,258661.0
2017-07-06 14:30:00,68.32,68.34,68.25,68.33,303049.0,59.4693,59.4867,59.4084,59.478,303049.0
2017-07-06 15:00:00,68.32,68.35,68.18,68.18,420105.0,59.4693,59.4954,59.3474,59.3474,420105.0
2017-07-06 15:30:00,68.18,68.19,68.05,68.16,1578842.0,59.3474,59.3561,59.2343,59.33,1578842.0
2017-07-07 09:30:00,68.3,68.48,68.24,68.44,667053.0,59.4519,59.6086,59.3997,59.5738,667053.0
2017-07-07 10:00:00,68.44,68.45,68.32,68.38,308919.0,59.5738,59.5825,59.4693,59.5215,308919.0
2017-07-07 10:30:00,68.38,68.41,68.32,68.34,224895.0,59.5215,59.5476,59.4693,59.4867,224895.0
2017-07-07 11:00:00,68.35,68.41,68.27,68.4,230261.0,59.4954,59.5476,59.4258,59.5389,230261.0
2017-07-07 11:30:00,68.4,68.54,68.4,68.53,231419.0,59.5389,59.6608,59.5389,59.6521,231419.0
2017-07-07 12:00:00,68.53,68.61,68.53,68.58,151763.0,59.6521,59.7217,59.6521,59.6956,151763.0
2017-07-07 12:30:00,68.58,68.65,68.56,68.63,156710.0,59.6956,59.7566,59.6782,59.7391,156710.0
2017-07-07 13:00:00,68.63,68.78,68.63,68.76,111115.0,59.7391,59.8697,59.7391,59.8523,111115.0
2017-07-07 13:30:00,68.77,68.87,68.77,68.87,289851.0,59.861,59.9481,59.861,59.9481,289851.0
2017-07-07 14:00:00,68.86,68.86,68.69,68.7,313307.0,59.9393,59.9393,59.7914,59.8001,313307.0
2017-07-07 14:30:00,68.7,68.73,68.68,68.7,74278.0,59.8001,59.8262,59.7827,59.8001,74278.0
2017-07-07 15:00:00,68.7,68.77,68.66,68.76,272369.0,59.8001,59.861,59.7653,59.8523,272369.0
2017-07-07 15:30:00,68.76,68.76,68.66,68.68,820289.0,59.8523,59.8523,59.7653,59.7827,820289.0
2017-07-10 09:30:00,68.61,68.73,68.53,68.67,930512.0,59.7217,59.8262,59.6521,59.774,930512.0
2017-07-10 10:00:00,68.67,68.77,68.64,68.73,645307.0,59.774,59.861,59.7478,59.8262,645307.0
2017-07-10 10:30:00,68.73,68.76,68.66,68.7,380778.0,59.8262,59.8523,59.7653,59.8001,380778.0
2017-07-10 11:00:00,68.7,68.77,68.68,68.76,1080555.0,59.8001,59.861,59.7827,59.8523,1080555.0
2017-07-10 11:30:00,68.77,68.83,68.76,68.83,308195.0,59.861,59.9132,59.8523,59.9132,308195.0
2017-07-10 12:00:00,68.83,68.87,68.81,68.81,263672.0,59.9132,59.9481,59.8958,59.8958,263672.0
2017-07-10 12:30:00,68.81,68.85,68.79,68.84,144334.0,59.8958,59.9306,59.8784,59.9219,144334.0
2017-07-10 13:00:00,68.85,68.87,68.78,68.81,200941.0,59.9306,59.9481,59.8697,59.8958,200941.0
2017-07-10 13:30:00,68.81,69.04,68.78,69.03,246078.0,59.8958,60.096,59.8697,60.0873,246078.0
2017-07-10 14:00:00,69.03,69.16,69.02,69.14,257579.0,60.0873,60.2005,60.0786,60.1831,257579.0
2017-07-10 14:30:00,69.13,69.18,68.96,68.97,331440.0,60.1744,60.2179,60.0264,60.0351,331440.0
2017-07-10 15:00:00,68.97,68.98,68.86,68.9,342092.0,60.0351,60.0438,59.9393,59.9742,342092.0
2017-07-10 15:30:00,68.89,68.98,68.81,68.83,984618.0,59.9655,60.0438,59.8958,59.9132,984618.0
2017-07-11 09:30:00,68.86,68.86,68.64,68.75,1465887.0,59.9393,59.9393,59.7478,59.8436,1465887.0
2017-07-11 10:00:00,68.74,68.87,68.73,68.87,319151.0,59.8349,59.9481,59.8262,59.9481,319151.0
2017-07-11 10:30:00,68.86,68.91,68.85,68.9,219782.0,59.9393,59.9829,59.9306,59.9742,219782.0
2017-07-11 11:00:00,68.9,68.91,68.31,68.46,504080.0,59.9742,59.9829,59.4606,59.5912,504080.0
2017-07-11 11:30:00,68.46,68.71,68.43,68.67,369536.0,59.5912,59.8088,59.5651,59.774,369536.0
2017-07-11 12:00:00,68.67,68.71,68.62,68.68,198759.0,59.774,59.8088,59.7304,59.7827,198759.0
2017-07-11 12:30:00,68.68,68.74,68.66,68.7,110696.0,59.7827,59.8349,59.7653,59.8001,110696.0
2017-07-11 13:00:00,68.7,68.73,68.67,68.67,137218.0,59.8001,59.8262,59.774,59.774,137218.0
2017-07-11 13:30:00,68.68,68.85,68.67,68.84,243345.0,59.7827,59.9306,59.774,59.9219,243345.0
2017-07-11 14:00:00,68.84,68.89,68.81,68.84,215677.0,59.9219,59.9655,59.8958,59.9219,215677.0
2017-07-11 14:30:00,68.85,68.87,68.75,68.79,195818.0,59.9306,59.9481,59.8436,59.8784,195818.0
2017-07-11 15:00:00,68.79,68.85,68.74,68.83,375003.0,59.8784,59.9306,59.8349,59.9132,375003.0
2017-07-11 15:30:00,68.83,68.9,68.78,68.8,907817.0,59.9132,59.9742,59.8697,59.8871,907817.0
2017-07-12 09:30:00,69.12,69.5,69.12,69.36,911164.0,60.1657,60.4964,60.1657,60.3746,911164.0
2017-07-12 10:00:00,69.36,69.44,69.28,69.41,488297.0,60.3746,60.4442,60.3049,60.4181,488297.0
2017-07-12 10:30:00,69.41,69.44,69.28,69.3,365527.0,60.4181,60.4442,60.3049,60.3223,365527.0
2017-07-12 11:00:00,69.3,69.3,69.21,69.24,384304.0,60.3223,60.3223,60.244,60.2701,384304.0
2017-07-12 11:30:00,69.24,69.24,69.15,69.17,245464.0,60.2701,60.2701,60.1918,60.2092,245464.0
2017-07-12 12:00:00,69.18,69.22,69.1,69.17,225617.0,60.2179,60.2527,60.1483,60.2092,225617.0
2017-07-12 12:30:00,69.18,69.23,69.16,69.22,138377.0,60.2179,60.2614,60.2005,60.2527,138377.0
2017-07-12 13:00:00,69.23,69.24,69.17,69.19,163270.0,60.2614,60.2701,60.2092,60.2266,163270.0
2017-07-12 13:30:00,69.18,69.28,69.17,69.28,113951.0,60.2179,60.3049,60.2092,60.3049,113951.0
2017-07-12 14:00:00,69.28,69.32,69.23,69.29,121953.0,60.3049,60.3398,60.2614,60.3136,121953.0
2017-07-12 14:30:00,69.29,69.31,69.23,69.29,134613.0,60.3136,60.331,60.2614,60.3136,134613.0
2017-07-12 15:00:00,69.29,69.31,69.25,69.26,187950.0,60.3136,60.331,60.2788,60.2875,187950.0
2017-07-12 15:30:00,69.26,69.27,69.14,69.17,949797.0,60.2875,60.2962,60.1831,60.2092,949797.0
2017-07-13 09:30:00,69.25,69.4,69.05,69.21,731619.0,60.2788,60.4094,60.1047,60.244,731619.0
2017-07-13 10:00:00,69.2,69.21,68.98,68.99,380405.0,60.2353,60.244,60.0438,60.0525,380405.0
2017-07-13 10:30:00,68.99,69.13,68.97,69.09,416226.0,60.0525,60.1744,60.0351,60.1396,416226.0
2017-07-13 11:00:00,69.09,69.21,69.09,69.17,288710.0,60.1396,60.244,60.1396,60.2092,288710.0
2017-07-13 11:30:00,69.17,69.2,69.08,69.16,185614.0,60.2092,60.2353,60.1308,60.2005,185614.0
2017-07-13 12:00:00,69.16,69.17,69.12,69.16,90852.0,60.2005,60.2092,60.1657,60.2005,90852.0
2017-07-13 12:30:00,69.16,69.16,69.12,69.14,119474.0,60.2005,60.2005,60.1657,60.1831,119474.0
2017-07-13 13:00:00,69.14,69.16,69.09,69.1,153409.0,60.1831,60.2005,60.1396,60.1483,153409.0
2017-07-13 13:30:00,69.1,69.15,69.07,69.14,160084.0,60.1483,60.1918,60.1221,60.1831,160084.0
2017-07-13 14:00:00,69.14,69.16,69.1,69.11,138406.0,60.1831,60.2005,60.1483,60.157,138406.0
2017-07-13 14:30:00,69.11,69.15,69.08,69.12,145607.0,60.157,60.1918,60.1308,60.1657,145607.0
2017-07-13 15:00:00,69.12,69.12,69.03,69.06,191912.0,60.1657,60.1657,60.0873,60.1134,191912.0
2017-07-13 15:30:00,69.07,69.15,69.04,69.12,686151.0,60.1221,60.1918,60.096,60.1657,686151.0
2017-07-14 09:30:00,69.24,69.31,69.11,69.21,566686.0,60.2701,60.331,60.157,60.244,566686.0
2017-07-14 10:00:00,69.21,69.34,69.16,69.28,254677.0,60.244,60.3572,60.2005,60.3049,254677.0
2017-07-14 10:30:00,69.29,69.36,69.29,69.31,168727.0,60.3136,60.3746,60.3136,60.331,168727.0
2017-07-14 11:00:00,69.31,69.31,69.24,69.26,251849.0,60.331,60.331,60.2701,60.2875,251849.0
2017-07-14 11:30:00,69.26,69.34,69.26,69.31,294221.0,60.2875,60.3572,60.2875,60.331,294221.0
2017-07-14 12:00:00,69.31,69.34,69.27,69.33,240362.0,60.331,60.3572,60.2962,60.3485,240362.0
2017-07-14 12:30:00,69.34,69.43,69.33,69.39,391070.0,60.3572,60.4355,60.3485,60.4007,391070.0
2017-07-14 13:00:00,69.39,69.44,69.38,69.44,233541.0,60.4007,60.4442,60.392,60.4442,233541.0
2017-07-14 13:30:00,69.44,69.45,69.4,69.44,244369.0,60.4442,60.4529,60.4094,60.4442,244369.0
2017-07-14 14:00:00,69.44,69.48,69.43,69.48,423200.0,60.4442,60.479,60.4355,60.479,423200.0
2017-07-14 14:30:00,69.48,69.5,69.43,69.44,234444.0,60.479,60.4964,60.4355,60.4442,234444.0
2017-07-14 15:00:00,69.44,69.53,69.42,69.52,686061.0,60.4442,60.5225,60.4268,60.5138,686061.0
2017-07-14 15:30:00,69.52,69.58,69.4,69.44,1224072.0,60.5138,60.5661,60.4094,60.4442,1224072.0
2017-07-17 09:30:00,69.38,69.39,69.19,69.29,515055.0,60.392,60.4007,60.2266,60.3136,515055.0
2017-07-17 10:00:00,69.29,69.35,69.24,69.3,280688.0,60.3136,60.3659,60.2701,60.3223,280688.0
2017-07-17 10:30:00,69.31,69.43,69.3,69.39,273633.0,60.331,60.4355,60.3223,60.4007,273633.0
2017-07-17 11:00:00,69.39,69.43,69.37,69.39,169301.0,60.4007,60.4355,60.3833,60.4007,169301.0
2017-07-17 11:30:00,69.38,69.39,69.29,69.34,144544.0,60.392,60.4007,60.3136,60.3572,144544.0
2017-07-17 12:00:00,69.34,69.36,69.3,69.35,56353.0,60.3572,60.3746,60.3223,60.3659,56353.0
2017-07-17 12:30:00,69.35,69.44,69.34,69.42,160796.0,60.3659,60.4442,60.3572,60.4268,160796.0
2017-07-17 13:00:00,69.42,69.5,69.41,69.46,173619.0,60.4268,60.4964,60.4181,60.4616,173619.0
2017-07-17 13:30:00,69.46,69.48,69.45,69.48,151550.0,60.4616,60.479,60.4529,60.479,151550.0
2017-07-17 14:00:00,69.47,69.49,69.41,69.49,287823.0,60.4703,60.4877,60.4181,60.4877,287823.0
2017-07-17 14:30:00,69.48,69.5,69.45,69.46,444343.0,60.479,60.4964,60.4529,60.4616,444343.0
2017-07-17 15:00:00,69.47,69.47,69.41,69.41,164049.0,60.4703,60.4703,60.4181,60.4181,164049.0
2017-07-17 15:30:00,69.41,69.45,69.36,69.37,851025.0,60.4181,60.4529,60.3746,60.3833,851025.0
2017-07-18 09:30:00,69.28,69.37,69.14,69.26,748987.0,60.3049,60.3833,60.1831,60.2875,748987.0
2017-07-18 10:00:00,69.26,69.29,69.18,69.22,370648.0,60.2875,60.3136,60.2179,60.2527,370648.0
2017-07-18 10:30:00,69.21,69.21,69.02,69.17,541533.0,60.244,60.244,60.0786,60.2092,541533.0
2017-07-18 11:00:00,69.17,69.24,69.11,69.22,317364.0,60.2092,60.2701,60.157,60.2527,317364.0
2017-07-18 11:30:00,69.22,69.3,69.2,69.23,284093.0,60.2527,60.3223,60.2353,60.2614,284093.0
2017-07-18 12:00:00,69.23,69.25,69.17,69.19,172069.0,60.2614,60.2788,60.2092,60.2266,172069.0
2017-07-18 12:30:00,69.2,69.22,69.15,69.16,567637.0,60.2353,60.2527,60.1918,60.2005,567637.0
2017-07-18 13:00:00,69.16,69.17,69.11,69.13,342642.0,60.2005,60.2092,60.157,60.1744,342642.0
2017-07-18 13:30:00,69.13,69.18,69.12,69.14,202281.0,60.1744,60.2179,60.1657,60.1831,202281.0
2017-07-18 14:00:00,69.14,69.2,69.12,69.16,1085686.0,60.1831,60.2353,60.1657,60.2005,1085686.0
2017-07-18 14:30:00,69.17,69.19,69.15,69.17,290399.0,60.2092,60.2266,60.1918,60.2092,290399.0
2017-07-18 15:00:00,69.16,69.21,69.14,69.2,438158.0,60.2005,60.244,60.1831,60.2353,438158.0
2017-07-18 15:30:00,69.19,69.22,69.17,69.2,1253670.0,60.2266,60.2527,60.2092,60.2353,1253670.0
2017-07-19 09:30:00,69.11,69.21,69.04,69.1,544100.0,60.157,60.244,60.096,60.1483,544100.0
2017-07-19 10:00:00,69.09,69.15,69.04,69.11,477364.0,60.1396,60.1918,60.096,60.157,477364.0
2017-07-19 10:30:00,69.11,69.17,69.09,69.13,323097.0,60.157,60.2092,60.1396,60.1744,323097.0
2017-07-19 11:00:00,69.13,69.14,69.0,69.03,626498.0,60.1744,60.1831,60.0612,60.0873,626498.0
2017-07-19 11:30:00,69.03,69.09,69.02,69.05,599682.0,60.0873,60.1396,60.0786,60.1047,599682.0
2017-07-19 12:00:00,69.05,69.1,69.04,69.08,451010.0,60.1047,60.1483,60.096,60.1308,451010.0
2017-07-19 12:30:00,69.08,69.14,69.07,69.11,211484.0,60.1308,60.1831,60.1221,60.157,211484.0
2017-07-19 13:00:00,69.11,69.17,69.11,69.15,207685.0,60.157,60.2092,60.157,60.1918,207685.0
2017-07-19 13:30:00,69.15,69.2,69.13,69.17,668737.0,60.1918,60.2353,60.1744,60.2092,668737.0
2017-07-19 14:00:00,69.18,69.25,69.16,69.22,1092983.0,60.2179,60.2788,60.2005,60.2527,1092983.0
2017-07-19 14:30:00,69.23,69.28,69.23,69.24,448032.0,60.2614,60.3049,60.2614,60.2701,448032.0
2017-07-19 15:00:00,69.25,69.3,69.23,69.29,461112.0,60.2788,60.3223,60.2614,60.3136,461112.0
2017-07-19 15:30:00,69.28,69.29,69.23,69.28,1297074.0,60.3049,60.3136,60.2614,60.3049,1297074.0
2017-07-20 09:30:00,69.36,69.4,68.98,69.11,746672.0,60.3746,60.4094,60.0438,60.157,746672.0
2017-07-20 10:00:00,69.12,69.17,69.0,69.01,287163.0,60.1657,60.2092,60.0612,60.0699,287163.0
2017-07-20 10:30:00,69.01,69.04,68.82,69.04,1446530.0,60.0699,60.096,59.9045,60.096,1446530.0
2017-07-20 11:00:00,69.03,69.1,68.9,68.91,475832.0,60.0873,60.1483,59.9742,59.9829,475832.0
2017-07-20 11:30:00,68.91,68.94,68.85,68.9,349721.0,59.9829,60.009,59.9306,59.9742,349721.0
2017-07-20 12:00:00,68.9,68.98,68.88,68.97,416473.0,59.9742,60.0438,59.9568,60.0351,416473.0
2017-07-20 12:30:00,68.98,69.01,68.95,68.98,230882.0,60.0438,60.0699,60.0177,60.0438,230882.0
2017-07-20 13:00:00,68.98,69.02,68.95,69.02,263753.0,60.0438,60.0786,60.0177,60.0786,263753.0
2017-07-20 13:30:00,69.02,69.04,68.95,68.97,226790.0,60.0786,60.096,60.0177,60.0351,226790.0
2017-07-20 14:00:00,68.97,68.97,68.88,68.9,267461.0,60.0351,60.0351,59.9568,59.9742,267461.0
2017-07-20 14:30:00,68.9,69.0,68.88,68.98,242279.0,59.9742,60.0612,59.9568,60.0438,242279.0
2017-07-20 15:00:00,68.98,69.01,68.97,68.97,804771.0,60.0438,60.0699,60.0351,60.0351,804771.0
2017-07-20 15:30:00,68.98,68.98,68.85,68.89,1265634.0,60.0438,60.0438,59.9306,59.9655,1265634.0
2017-07-21 09:30:00,68.57,68.59,68.37,68.44,1251187.0,59.6869,59.7043,59.5128,59.5738,1251187.0
2017-07-21 10:00:00,68.43,68.53,68.34,68.52,1016204.0,59.5651,59.6521,59.4867,59.6434,1016204.0
2017-07-21 10:30:00,68.52,68.54,68.44,68.45,516097.0,59.6434,59.6608,59.5738,59.5825,516097.0
2017-07-21 11:00:00,68.44,68.59,68.43,68.57,408591.0,59.5738,59.7043,59.5651,59.6869,408591.0
2017-07-21 11:30:00,68.57,68.69,68.56,68.67,227338.0,59.6869,59.7914,59.6782,59.774,227338.0
2017-07-21 12:00:00,68.67,68.72,68.63,68.65,240943.0,59.774,59.8175,59.7391,59.7566,240943.0
2017-07-21 12:30:00,68.65,68.76,68.64,68.73,427232.0,59.7566,59.8523,59.7478,59.8262,427232.0
2017-07-21 13:00:00,68.72,68.75,68.67,68.71,288181.0,59.8175,59.8436,59.774,59.8088,288181.0
2017-07-21 13:30:00,68.71,68.71,68.65,68.69,209110.0,59.8088,59.8088,59.7566,59.7914,209110.0
2017-07-21 14:00:00,68.7,68.75,68.66,68.72,564294.0,59.8001,59.8436,59.7653,59.8175,564294.0
2017-07-21 14:30:00,68.72,68.75,68.72,68.74,224174.0,59.8175,59.8436,59.8175,59.8349,224174.0
2017-07-21 15:00:00,68.75,68.77,68.7,68.72,361148.0,59.8436,59.861,59.8001,59.8175,361148.0
2017-07-21 15:30:00,68.73,68.81,68.7,68.79,1590761.0,59.8262,59.8958,59.8001,59.8784,1590761.0
2017-07-24 09:30:00,68.71,68.81,68.62,68.63,586177.0,59.8088,59.8958,59.7304,59.7391,586177.0
2017-07-24 10:00:00,68.62,68.66,68.58,68.6,456916.0,59.7304,59.7653,59.6956,59.713,456916.0
2017-07-24 10:30:00,68.6,68.63,68.53,68.58,411775.0,59.713,59.7391,59.6521,59.6956,411775.0
2017-07-24 11:00:00,68.58,68.63,68.56,68.61,333108.0,59.6956,59.7391,59.6782,59.7217,333108.0
2017-07-24 11:30:00,68.62,68.72,68.61,68.7,1095656.0,59.7304,59.8175,59.7217,59.8001,1095656.0
2017-07-24 12:00:00,68.7,68.71,68.63,68.64,200951.0,59.8001,59.8088,59.7391,59.7478,200951.0
2017-07-24 12:30:00,68.65,68.67,68.61,68.67,127157.0,59.7566,59.774,59.7217,59.774,127157.0
2017-07-24 13:00:00,68.66,68.68,68.64,68.65,149729.0,59.7653,59.7827,59.7478,59.7566,149729.0
2017-07-24 13:30:00,68.65,68.67,68.57,68.57,123630.0,59.7566,59.774,59.6869,59.6869,123630.0
2017-07-24 14:00:00,68.58,68.64,68.56,68.59,163904.0,59.6956,59.7478,59.6782,59.7043,163904.0
2017-07-24 14:30:00,68.59,68.63,68.57,68.62,280696.0,59.7043,59.7391,59.6869,59.7304,280696.0
2017-07-24 15:00:00,68.62,68.66,68.59,68.64,592795.0,59.7304,59.7653,59.7043,59.7478,592795.0
2017-07-24 15:30:00,68.64,68.67,68.59,68.63,1751491.0,59.7478,59.774,59.7043,59.7391,1751491.0
2017-07-25 09:30:00,68.98,68.98,68.48,68.48,1550173.0,60.0438,60.0438,59.6086,59.6086,1550173.0
2017-07-25 10:00:00,68.48,68.56,68.34,68.55,1043899.0,59.6086,59.6782,59.4867,59.6695,1043899.0
2017-07-25 10:30:00,68.55,68.64,68.55,68.58,835217.0,59.6695,59.7478,59.6695,59.6956,835217.0
2017-07-25 11:00:00,68.58,68.75,68.58,68.72,1232001.0,59.6956,59.8436,59.6956,59.8175,1232001.0
2017-07-25 11:30:00,68.72,68.72,68.63,68.64,319535.0,59.8175,59.8175,59.7391,59.7478,319535.0
2017-07-25 12:00:00,68.64,68.72,68.64,68.69,219591.0,59.7478,59.8175,59.7478,59.7914,219591.0
2017-07-25 12:30:00,68.69,68.73,68.66,68.73,137319.0,59.7914,59.8262,59.7653,59.8262,137319.0
2017-07-25 13:00:00,68.73,68.77,68.69,68.72,278744.0,59.8262,59.861,59.7914,59.8175,278744.0
2017-07-25 13:30:00,68.71,68.73,68.65,68.66,158669.0,59.8088,59.8262,59.7566,59.7653,158669.0
2017-07-25 14:00:00,68.65,68.67,68.6,68.61,216728.0,59.7566,59.774,59.713,59.7217,216728.0
2017-07-25 14:30:00,68.61,68.63,68.57,68.6,277579.0,59.7217,59.7391,59.6869,59.713,277579.0
2017-07-25 15:00:00,68.59,68.62,68.5,68.53,283269.0,59.7043,59.7304,59.626,59.6521,283269.0
2017-07-25 15:30:00,68.53,68.59,68.52,68.55,1539405.0,59.6521,59.7043,59.6434,59.6695,1539405.0
2017-07-26 09:30:00,68.74,68.74,68.47,68.59,937247.0,59.8349,59.8349,59.5999,59.7043,937247.0
2017-07-26 10:00:00,68.59,68.65,68.55,68.6,392824.0,59.7043,59.7566,59.6695,59.713,392824.0
2017-07-26 10:30:00,68.6,68.65,68.54,68.56,543548.0,59.713,59.7566,59.6608,59.6782,543548.0
2017-07-26 11:00:00,68.56,68.64,68.53,68.59,472083.0,59.6782,59.7478,59.6521,59.7043,472083.0
2017-07-26 11:30:00,68.58,68.66,68.58,68.63,262757.0,59.6956,59.7653,59.6956,59.7391,262757.0
2017-07-26 12:00:00,68.62,68.69,68.62,68.67,239212.0,59.7304,59.7914,59.7304,59.774,239212.0
2017-07-26 12:30:00,68.66,68.71,68.64,68.68,362818.0,59.7653,59.8088,59.7478,59.7827,362818.0
2017-07-26 13:00:00,68.68,68.69,68.61,68.64,514142.0,59.7827,59.7914,59.7217,59.7478,514142.0
2017-07-26 13:30:00,68.64,68.67,68.58,68.59,334775.0,59.7478,59.774,59.6956,59.7043,334775.0
2017-07-26 14:00:00,68.59,68.68,68.58,68.67,364833.0,59.7043,59.7827,59.6956,59.774,364833.0
2017-07-26 14:30:00,68.67,68.69,68.59,68.61,492735.0,59.774,59.7914,59.7043,59.7217,492735.0
2017-07-26 15:00:00,68.6,68.65,68.57,68.64,374271.0,59.713,59.7566,59.6869,59.7478,374271.0
2017-07-26 15:30:00,68.63,68.65,68.55,68.63,1156237.0,59.7391,59.7566,59.6695,59.7391,1156237.0
2017-07-27 09:30:00,68.56,68.56,68.22,68.31,1382481.0,59.6782,59.6782,59.3823,59.4606,1382481.0
2017-07-27 10:00:00,68.31,68.31,68.18,68.25,468713.0,59.4606,59.4606,59.3474,59.4084,468713.0
2017-07-27 10:30:00,68.25,68.28,68.19,68.26,768266.0,59.4084,59.4345,59.3561,59.4171,768266.0
2017-07-27 11:00:00,68.26,68.26,68.07,68.1,873324.0,59.4171,59.4171,59.2517,59.2778,873324.0
2017-07-27 11:30:00,68.1,68.2,68.09,68.12,251182.0,59.2778,59.3648,59.2691,59.2952,251182.0
2017-07-27 12:00:00,68.12,68.17,68.1,68.16,277527.0,59.2952,59.3387,59.2778,59.33,277527.0
2017-07-27 12:30:00,68.17,68.19,68.07,68.09,536762.0,59.3387,59.3561,59.2517,59.2691,536762.0
2017-07-27 13:00:00,68.09,68.09,67.93,67.99,949365.0,59.2691,59.2691,59.1298,59.1821,949365.0
2017-07-27 13:30:00,67.99,68.07,67.92,68.05,754623.0,59.1821,59.2517,59.1211,59.2343,754623.0
2017-07-27 14:00:00,68.05,68.1,67.97,68.02,410441.0,59.2343,59.2778,59.1646,59.2082,410441.0
2017-07-27 14:30:00,68.02,68.05,67.93,67.99,474355.0,59.2082,59.2343,59.1298,59.1821,474355.0
2017-07-27 15:00:00,67.98,68.06,67.93,68.06,513647.0,59.1733,59.243,59.1298,59.243,513647.0
2017-07-27 15:30:00,68.06,68.23,68.05,68.22,1054825.0,59.243,59.391,59.2343,59.3823,1054825.0
2017-07-28 09:30:00,68.17,68.28,68.12,68.13,779951.0,59.3387,59.4345,59.2952,59.3039,779951.0
2017-07-28 10:00:00,68.13,68.22,68.11,68.21,1922432.0,59.3039,59.3823,59.2865,59.3736,1922432.0
2017-07-28 10:30:00,68.21,68.26,68.15,68.16,1284840.0,59.3736,59.4171,59.3213,59.33,1284840.0
2017-07-28 11:00:00,68.17,68.23,68.14,68.15,420899.0,59.3387,59.391,59.3126,59.3213,420899.0
2017-07-28 11:30:00,68.15,68.21,68.13,68.16,248659.0,59.3213,59.3736,59.3039,59.33,248659.0
2017-07-28 12:00:00,68.16,68.21,68.14,68.16,197590.0,59.33,59.3736,59.3126,59.33,197590.0
2017-07-28 12:30:00,68.16,68.17,68.03,68.07,3358023.0,59.33,59.3387,59.2169,59.2517,3358023.0
2017-07-28 13:00:00,68.07,68.08,68.02,68.05,170767.0,59.2517,59.2604,59.2082,59.2343,170767.0
2017-07-28 13:30:00,68.05,68.19,68.05,68.17,357236.0,59.2343,59.3561,59.2343,59.3387,357236.0
2017-07-28 14:00:00,68.17,68.26,68.14,68.26,162631.0,59.3387,59.4171,59.3126,59.4171,162631.0
2017-07-28 14:30:00,68.26,68.35,68.23,68.32,300955.0,59.4171,59.4954,59.391,59.4693,300955.0
2017-07-28 15:00:00,68.32,68.36,68.3,68.35,224751.0,59.4693,59.5041,59.4519,59.4954,224751.0
2017-07-28 15:30:00,68.35,68.45,68.34,68.41,707918.0,59.4954,59.5825,59.4867,59.5476,707918.0
2017-07-31 09:30:00,68.72,68.75,68.51,68.55,835147.0,59.8175,59.8436,59.6347,59.6695,835147.0
2017-07-31 10:00:00,68.56,68.58,68.44,68.52,423728.0,59.6782,59.6956,59.5738,59.6434,423728.0
2017-07-31 10:30:00,68.53,68.6,68.48,68.53,394719.0,59.6521,59.713,59.6086,59.6521,394719.0
2017-07-31 11:00:00,68.53,68.61,68.52,68.55,652295.0,59.6521,59.7217,59.6434,59.6695,652295.0
2017-07-31 11:30:00,68.56,68.59,68.49,68.52,234497.0,59.6782,59.7043,59.6173,59.6434,234497.0
2017-07-31 12:00:00,68.52,68.52,68.45,68.46,238197.0,59.6434,59.6434,59.5825,59.5912,238197.0
2017-07-31 12:30:00,68.46,68.48,68.42,68.45,260367.0,59.5912,59.6086,59.5563,59.5825,260367.0
2017-07-31 13:00:00,68.45,68.49,68.43,68.48,224796.0,59.5825,59.6173,59.5651,59.6086,224796.0
2017-07-31 13:30:00,68.48,68.5,68.45,68.49,399602.0,59.6086,59.626,59.5825,59.6173,399602.0
2017-07-31 14:00:00,68.48,68.49,68.39,68.42,220121.0,59.6086,59.6173,59.5302,59.5563,220121.0
2017-07-31 14:30:00,68.42,68.43,68.35,68.36,227537.0,59.5563,59.5651,59.4954,59.5041,227537.0
2017-07-31 15:00:00,68.36,68.44,68.35,68.42,312136.0,59.5041,59.5738,59.4954,59.5563,312136.0
2017-07-31 15:30:00,68.42,68.45,68.29,68.31,1700465.0,59.5563,59.5825,59.4432,59.4606,1700465.0
2017-08-01 09:30:00,68.37,68.49,68.17,68.18,1285397.0,59.5128,59.6173,59.3387,59.3474,1285397.0
2017-08-01 10:00:00,68.17,68.22,68.05,68.06,807948.0,59.3387,59.3823,59.2343,59.243,807948.0
2017-08-01 10:30:00,68.07,68.18,68.06,68.12,1030847.0,59.2517,59.3474,59.243,59.2952,1030847.0
2017-08-01 11:00:00,68.12,68.15,67.97,67.99,982702.0,59.2952,59.3213,59.1646,59.1821,982702.0
2017-08-01 11:30:00,67.99,68.06,67.97,68.0,707655.0,59.1821,59.243,59.1646,59.1908,707655.0
2017-08-01 12:00:00,68.01,68.02,67.94,67.95,249492.0,59.1995,59.2082,59.1385,59.1472,249492.0
2017-08-01 12:30:00,67.96,68.0,67.94,67.97,427106.0,59.1559,59.1908,59.1385,59.1646,427106.0
2017-08-01 13:00:00,67.98,68.02,67.96,68.02,346535.0,59.1733,59.2082,59.1559,59.2082,346535.0
2017-08-01 13:30:00,68.02,68.02,67.95,67.98,338483.0,59.2082,59.2082,59.1472,59.1733,338483.0
2017-08-01 14:00:00,67.98,68.01,67.91,67.93,501674.0,59.1733,59.1995,59.1124,59.1298,501674.0
2017-08-01 14:30:00,67.92,67.99,67.9,67.96,596129.0,59.1211,59.1821,59.1037,59.1559,596129.0
2017-08-01 15:00:00,67.97,68.03,67.93,68.02,707865.0,59.1646,59.2169,59.1298,59.2082,707865.0
2017-08-01 15:30:00,68.02,68.13,67.99,68.1,2284172.0,59.2082,59.3039,59.1821,59.2778,2284172.0
2017-08-02 09:30:00,68.11,68.34,68.0,68.3,1676018.0,59.2865,59.4867,59.1908,59.4519,1676018.0
2017-08-02 10:00:00,68.31,68.31,68.09,68.09,1167119.0,59.4606,59.4606,59.2691,59.2691,1167119.0
2017-08-02 10:30:00,68.09,68.25,68.09,68.13,909739.0,59.2691,59.4084,59.2691,59.3039,909739.0
2017-08-02 11:00:00,68.13,68.24,68.11,68.23,471050.0,59.3039,59.3997,59.2865,59.391,471050.0
2017-08-02 11:30:00,68.23,68.25,68.14,68.14,479990.0,59.391,59.4084,59.3126,59.3126,479990.0
2017-08-02 12:00:00,68.14,68.18,68.06,68.06,359956.0,59.3126,59.3474,59.243,59.243,359956.0
2017-08-02 12:30:00,68.07,68.2,68.05,68.2,519146.0,59.2517,59.3648,59.2343,59.3648,519146.0
2017-08-02 13:00:00,68.2,68.32,68.16,68.31,1103608.0,59.3648,59.4693,59.33,59.4606,1103608.0
2017-08-02 13:30:00,68.31,68.4,68.3,68.36,962089.0,59.4606,59.5389,59.4519,59.5041,962089.0
2017-08-02 14:00:00,68.35,68.38,68.33,68.36,511081.0,59.4954,59.5215,59.478,59.5041,511081.0
2017-08-02 14:30:00,68.36,68.43,68.35,68.41,524980.0,59.5041,59.5651,59.4954,59.5476,524980.0
2017-08-02 15:00:00,68.4,68.41,68.33,68.34,740573.0,59.5389,59.5476,59.478,59.4867,740573.0
2017-08-02 15:30:00,68.34,68.42,68.32,68.41,2712239.0,59.4867,59.5563,59.4693,59.5476,2712239.0
2017-08-03 09:30:00,68.28,68.49,68.28,68.38,606882.0,59.4345,59.6173,59.4345,59.5215,606882.0
2017-08-03 10:00:00,68.37,68.46,68.34,68.43,505503.0,59.5128,59.5912,59.4867,59.5651,505503.0
2017-08-03 10:30:00,68.44,68.49,68.35,68.37,272285.0,59.5738,59.6173,59.4954,59.5128,272285.0
2017-08-03 11:00:00,68.37,68.41,68.32,68.38,258657.0,59.5128,59.5476,59.4693,59.5215,258657.0
2017-08-03 11:30:00,68.38,68.43,68.34,68.4,330660.0,59.5215,59.5651,59.4867,59.5389,330660.0
2017-08-03 12:00:00,68.4,68.43,68.35,68.42,343873.0,59.5389,59.5651,59.4954,59.5563,343873.0
2017-08-03 12:30:00,68.43,68.49,68.39,68.45,332496.0,59.5651,59.6173,59.5302,59.5825,332496.0
2017-08-03 13:00:00,68.44,68.47,68.41,68.44,283691.0,59.5738,59.5999,59.5476,59.5738,283691.0
2017-08-03 13:30:00,68.45,68.51,68.4,68.47,491044.0,59.5825,59.6347,59.5389,59.5999,491044.0
2017-08-03 14:00:00,68.48,68.53,68.46,68.53,381927.0,59.6086,59.6521,59.5912,59.6521,381927.0
2017-08-03 14:30:00,68.52,68.63,68.52,68.62,629099.0,59.6434,59.7391,59.6434,59.7304,629099.0
2017-08-03 15:00:00,68.62,68.66,68.56,68.66,1070994.0,59.7304,59.7653,59.6782,59.7653,1070994.0
2017-08-03 15:30:00,68.66,68.74,68.52,68.73,2473473.0,59.7653,59.8349,59.6434,59.8262,2473473.0
2017-08-04 09:30:00,68.72,68.87,68.67,68.69,757881.0,59.8175,59.9481,59.774,59.7914,757881.0
2017-08-04 10:00:00,68.69,68.77,68.6,68.76,575770.0,59.7914,59.861,59.713,59.8523,575770.0
2017-08-04 10:30:00,68.77,68.84,68.72,68.76,253426.0,59.861,59.9219,59.8175,59.8523,253426.0
2017-08-04 11:00:00,68.76,68.8,68.69,68.7,233275.0,59.8523,59.8871,59.7914,59.8001,233275.0
2017-08-04 11:30:00,68.69,68.79,68.67,68.75,253172.0,59.7914,59.8784,59.774,59.8436,253172.0
2017-08-04 12:00:00,68.75,68.78,68.71,68.74,250490.0,59.8436,59.8697,59.8088,59.8349,250490.0
2017-08-04 12:30:00,68.74,68.78,68.73,68.77,470081.0,59.8349,59.8697,59.8262,59.861,470081.0
2017-08-04 13:00:00,68.77,68.83,68.75,68.81,407581.0,59.861,59.9132,59.8436,59.8958,407581.0
2017-08-04 13:30:00,68.8,68.84,68.79,68.83,354795.0,59.8871,59.9219,59.8784,59.9132,354795.0
2017-08-04 14:00:00,68.83,68.87,68.81,68.84,445738.0,59.9132,59.9481,59.8958,59.9219,445738.0
2017-08-04 14:30:00,68.84,68.91,68.84,68.88,391214.0,59.9219,59.9829,59.9219,59.9568,391214.0
2017-08-04 15:00:00,68.88,68.91,68.83,68.84,594529.0,59.9568,59.9829,59.9132,59.9219,594529.0
2017-08-04 15:30:00,68.84,68.88,68.83,68.87,2849478.0,59.9219,59.9568,59.9132,59.9481,2849478.0
2017-08-07 09:30:00,68.83,68.97,68.83,68.9,737831.0,59.9132,60.0351,59.9132,59.9742,737831.0
2017-08-07 10:00:00,68.89,68.9,68.76,68.81,404880.0,59.9655,59.9742,59.8523,59.8958,404880.0
2017-08-07 10:30:00,68.81,68.84,68.73,68.73,208449.0,59.8958,59.9219,59.8262,59.8262,208449.0
2017-08-07 11:00:00,68.74,68.79,68.72,68.77,285216.0,59.8349,59.8784,59.8175,59.861,285216.0
2017-08-07 11:30:00,68.77,68.83,68.74,68.81,230438.0,59.861,59.9132,59.8349,59.8958,230438.0
2017-08-07 12:00:00,68.8,68.83,68.78,68.79,197880.0,59.8871,59.9132,59.8697,59.8784,197880.0
2017-08-07 12:30:00,68.8,68.87,68.79,68.86,323000.0,59.8871,59.9481,59.8784,59.9393,323000.0
2017-08-07 13:00:00,68.85,68.87,68.82,68.83,172422.0,59.9306,59.9481,59.9045,59.9132,172422.0
2017-08-07 13:30:00,68.83,68.85,68.8,68.81,221162.0,59.9132,59.9306,59.8871,59.8958,221162.0
2017-08-07 14:00:00,68.81,68.83,68.79,68.81,298876.0,59.8958,59.9132,59.8784,59.8958,298876.0
2017-08-07 14:30:00,68.81,68.83,68.78,68.79,245655.0,59.8958,59.9132,59.8697,59.8784,245655.0
2017-08-07 15:00:00,68.79,68.85,68.78,68.84,406283.0,59.8784,59.9306,59.8697,59.9219,406283.0
2017-08-07 15:30:00,68.84,68.88,68.8,68.85,2113656.0,59.9219,59.9568,59.8871,59.9306,2113656.0
2017-08-08 09:30:00,68.78,68.86,68.68,68.84,802387.0,59.8697,59.9393,59.7827,59.9219,802387.0
2017-08-08 10:00:00,68.83,68.92,68.81,68.92,280242.0,59.9132,59.9916,59.8958,59.9916,280242.0
2017-08-08 10:30:00,68.91,69.05,68.87,69.01,370513.0,59.9829,60.1047,59.9481,60.0699,370513.0
2017-08-08 11:00:00,69.0,69.03,68.98,69.01,262492.0,60.0612,60.0873,60.0438,60.0699,262492.0
2017-08-08 11:30:00,69.01,69.07,69.0,69.07,295974.0,60.0699,60.1221,60.0612,60.1221,295974.0
2017-08-08 12:00:00,69.06,69.07,69.0,69.01,285349.0,60.1134,60.1221,60.0612,60.0699,285349.0
2017-08-08 12:30:00,69.01,69.05,68.91,68.93,297835.0,60.0699,60.1047,59.9829,60.0003,297835.0
2017-08-08 13:00:00,68.93,68.94,68.83,68.84,324216.0,60.0003,60.009,59.9132,59.9219,324216.0
2017-08-08 13:30:00,68.84,68.9,68.8,68.88,331106.0,59.9219,59.9742,59.8871,59.9568,331106.0
2017-08-08 14:00:00,68.88,68.89,68.81,68.85,233254.0,59.9568,59.9655,59.8958,59.9306,233254.0
2017-08-08 14:30:00,68.86,68.87,68.76,68.78,345349.0,59.9393,59.9481,59.8523,59.8697,345349.0
2017-08-08 15:00:00,68.78,68.79,68.63,68.67,1079995.0,59.8697,59.8784,59.7391,59.774,1079995.0
2017-08-08 15:30:00,68.67,68.67,68.57,68.65,2560810.0,59.774,59.774,59.6869,59.7566,2560810.0
2017-08-09 09:30:00,68.53,68.74,68.52,68.73,1513409.0,59.6521,59.8349,59.6434,59.8262,1513409.0
2017-08-09 10:00:00,68.74,68.74,68.5,68.6,937520.0,59.8349,59.8349,59.626,59.713,937520.0
2017-08-09 10:30:00,68.59,68.74,68.59,68.69,941140.0,59.7043,59.8349,59.7043,59.7914,941140.0
2017-08-09 11:00:00,68.68,68.73,68.65,68.68,447760.0,59.7827,59.8262,59.7566,59.7827,447760.0
2017-08-09 11:30:00,68.68,68.76,68.63,68.76,608511.0,59.7827,59.8523,59.7391,59.8523,608511.0
2017-08-09 12:00:00,68.75,68.78,68.68,68.72,184040.0,59.8436,59.8697,59.7827,59.8175,184040.0
2017-08-09 12:30:00,68.72,68.74,68.66,68.67,354157.0,59.8175,59.8349,59.7653,59.774,354157.0
2017-08-09 13:00:00,68.67,68.72,68.65,68.66,149511.0,59.774,59.8175,59.7566,59.7653,149511.0
2017-08-09 13:30:00,68.66,68.7,68.61,68.63,403952.0,59.7653,59.8001,59.7217,59.7391,403952.0
2017-08-09 14:00:00,68.64,68.66,68.59,68.64,217042.0,59.7478,59.7653,59.7043,59.7478,217042.0
2017-08-09 14:30:00,68.64,68.65,68.57,68.62,247293.0,59.7478,59.7566,59.6869,59.7304,247293.0
2017-08-09 15:00:00,68.62,68.65,68.59,68.61,386626.0,59.7304,59.7566,59.7043,59.7217,386626.0
2017-08-09 15:30:00,68.61,68.7,68.59,68.69,1137562.0,59.7217,59.8001,59.7043,59.7914,1137562.0
2017-08-10 09:30:00,68.38,68.56,68.37,68.38,1391173.0,59.5215,59.6782,59.5128,59.5215,1391173.0
2017-08-10 10:00:00,68.38,68.39,68.11,68.3,1116836.0,59.5215,59.5302,59.2865,59.4519,1116836.0
2017-08-10 10:30:00,68.3,68.34,68.21,68.22,430526.0,59.4519,59.4867,59.3736,59.3823,430526.0
2017-08-10 11:00:00,68.21,68.3,68.12,68.17,934636.0,59.3736,59.4519,59.2952,59.3387,934636.0
2017-08-10 11:30:00,68.18,68.24,68.1,68.15,585177.0,59.3474,59.3997,59.2778,59.3213,585177.0
2017-08-10 12:00:00,68.15,68.15,68.03,68.04,372796.0,59.3213,59.3213,59.2169,59.2256,372796.0
2017-08-10 12:30:00,68.03,68.09,67.94,68.09,954249.0,59.2169,59.2691,59.1385,59.2691,954249.0
2017-08-10 13:00:00,68.09,68.13,68.04,68.08,332593.0,59.2691,59.3039,59.2256,59.2604,332593.0
2017-08-10 13:30:00,68.08,68.08,67.97,68.02,187939.0,59.2604,59.2604,59.1646,59.2082,187939.0
2017-08-10 14:00:00,68.02,68.16,67.98,68.11,365189.0,59.2082,59.33,59.1733,59.2865,365189.0
2017-08-10 14:30:00,68.11,68.24,68.05,68.09,432241.0,59.2865,59.3997,59.2343,59.2691,432241.0
2017-08-10 15:00:00,68.08,68.11,67.88,67.96,528705.0,59.2604,59.2865,59.0863,59.1559,528705.0
2017-08-10 15:30:00,67.96,67.98,67.78,67.8,2392684.0,59.1559,59.1733,58.9993,59.0167,2392684.0
2017-08-11 09:30:00,67.85,67.97,67.78,67.9,1302188.0,59.0602,59.1646,58.9993,59.1037,1302188.0
2017-08-11 10:00:00,67.9,68.12,67.86,68.11,623408.0,59.1037,59.2952,59.0689,59.2865,623408.0
2017-08-11 10:30:00,68.11,68.18,68.06,68.14,484106.0,59.2865,59.3474,59.243,59.3126,484106.0
2017-08-11 11:00:00,68.14,68.15,67.99,68.02,511783.0,59.3126,59.3213,59.1821,59.2082,511783.0
2017-08-11 11:30:00,68.03,68.13,68.01,68.06,244064.0,59.2169,59.3039,59.1995,59.243,244064.0
2017-08-11 12:00:00,68.07,68.13,68.03,68.08,526388.0,59.2517,59.3039,59.2169,59.2604,526388.0
2017-08-11 12:30:00,68.09,68.11,68.05,68.06,983489.0,59.2691,59.2865,59.2343,59.243,983489.0
2017-08-11 13:00:00,68.05,68.11,68.04,68.08,162586.0,59.2343,59.2865,59.2256,59.2604,162586.0
2017-08-11 13:30:00,68.08,68.11,68.03,68.08,414727.0,59.2604,59.2865,59.2169,59.2604,414727.0
2017-08-11 14:00:00,68.09,68.12,68.0,68.01,220649.0,59.2691,59.2952,59.1908,59.1995,220649.0
2017-08-11 14:30:00,68.01,68.02,67.89,67.91,714473.0,59.1995,59.2082,59.095,59.1124,714473.0
2017-08-11 15:00:00,67.91,67.96,67.84,67.9,803375.0,59.1124,59.1559,59.0515,59.1037,803375.0
2017-08-11 15:30:00,67.91,67.97,67.85,67.88,2148194.0,59.1124,59.1646,59.0602,59.0863,2148194.0
2017-08-14 09:30:00,68.31,68.47,68.24,68.43,1064236.0,59.4606,59.5999,59.3997,59.5651,1064236.0
2017-08-14 10:00:00,68.42,68.46,68.38,68.44,610535.0,59.5563,59.5912,59.5215,59.5738,610535.0
2017-08-14 10:30:00,68.45,68.55,68.43,68.54,498450.0,59.5825,59.6695,59.5651,59.6608,498450.0
2017-08-14 11:00:00,68.54,68.57,68.47,68.52,327619.0,59.6608,59.6869,59.5999,59.6434,327619.0
2017-08-14 11:30:00,68.53,68.63,68.52,68.58,228036.0,59.6521,59.7391,59.6434,59.6956,228036.0
2017-08-14 12:00:00,68.59,68.65,68.55,68.58,281041.0,59.7043,59.7566,59.6695,59.6956,281041.0
2017-08-14 12:30:00,68.58,68.59,68.54,68.54,148784.0,59.6956,59.7043,59.6608,59.6608,148784.0
2017-08-14 13:00:00,68.54,68.59,68.54,68.54,108953.0,59.6608,59.7043,59.6608,59.6608,108953.0
2017-08-14 13:30:00,68.54,68.61,68.53,68.6,153768.0,59.6608,59.7217,59.6521,59.713,153768.0
2017-08-14 14:00:00,68.6,68.61,68.55,68.58,182920.0,59.713,59.7217,59.6695,59.6956,182920.0
2017-08-14 14:30:00,68.59,68.62,68.51,68.54,509383.0,59.7043,59.7304,59.6347,59.6608,509383.0
2017-08-14 15:00:00,68.54,68.62,68.52,68.62,254487.0,59.6608,59.7304,59.6434,59.7304,254487.0
2017-08-14 15:30:00,68.63,68.64,68.54,68.56,1576731.0,59.7391,59.7478,59.6608,59.6782,1576731.0
2017-08-15 09:30:00,68.53,68.61,68.47,68.6,609239.0,59.6521,59.7217,59.5999,59.713,609239.0
2017-08-15 10:00:00,68.61,68.62,68.45,68.5,270044.0,59.7217,59.7304,59.5825,59.626,270044.0
2017-08-15 10:30:00,68.5,68.5,68.41,68.45,263951.0,59.626,59.626,59.5476,59.5825,263951.0
2017-08-15 11:00:00,68.45,68.51,68.43,68.5,111527.0,59.5825,59.6347,59.5651,59.626,111527.0
2017-08-15 11:30:00,68.5,68.51,68.42,68.44,199057.0,59.626,59.6347,59.5563,59.5738,199057.0
2017-08-15 12:00:00,68.44,68.46,68.42,68.45,230251.0,59.5738,59.5912,59.5563,59.5825,230251.0
2017-08-15 12:30:00,68.46,68.46,68.38,68.39,172251.0,59.5912,59.5912,59.5215,59.5302,172251.0
2017-08-15 13:00:00,68.39,68.4,68.31,68.37,175842.0,59.5302,59.5389,59.4606,59.5128,175842.0
2017-08-15 13:30:00,68.37,68.41,68.34,68.36,98121.0,59.5128,59.5476,59.4867,59.5041,98121.0
2017-08-15 14:00:00,68.36,68.46,68.34,68.45,130646.0,59.5041,59.5912,59.4867,59.5825,130646.0
2017-08-15 14:30:00,68.45,68.47,68.41,68.44,147074.0,59.5825,59.5999,59.5476,59.5738,147074.0
2017-08-15 15:00:00,68.44,68.48,68.43,68.45,223504.0,59.5738,59.6086,59.5651,59.5825,223504.0
2017-08-15 15:30:00,68.46,68.51,68.43,68.44,2023015.0,59.5912,59.6347,59.5651,59.5738,2023015.0
2017-08-16 09:30:00,68.42,68.68,68.42,68.67,519170.0,59.5563,59.7827,59.5563,59.774,519170.0
2017-08-16 10:00:00,68.67,68.76,68.66,68.71,512931.0,59.774,59.8523,59.7653,59.8088,512931.0
2017-08-16 10:30:00,68.72,68.76,68.67,68.73,364048.0,59.8175,59.8523,59.774,59.8262,364048.0
2017-08-16 11:00:00,68.73,68.75,68.65,68.67,451740.0,59.8262,59.8436,59.7566,59.774,451740.0
2017-08-16 11:30:00,68.67,68.75,68.67,68.7,214628.0,59.774,59.8436,59.774,59.8001,214628.0
2017-08-16 12:00:00,68.7,68.77,68.69,68.73,209236.0,59.8001,59.861,59.7914,59.8262,209236.0
2017-08-16 12:30:00,68.73,68.75,68.68,68.69,321102.0,59.8262,59.8436,59.7827,59.7914,321102.0
2017-08-16 13:00:00,68.69,68.7,68.53,68.59,299147.0,59.7914,59.8001,59.6521,59.7043,299147.0
2017-08-16 13:30:00,68.59,68.65,68.56,68.64,615977.0,59.7043,59.7566,59.6782,59.7478,615977.0
2017-08-16 14:00:00,68.65,68.71,68.55,68.6,478877.0,59.7566,59.8088,59.6695,59.713,478877.0
2017-08-16 14:30:00,68.59,68.67,68.56,68.64,247322.0,59.7043,59.774,59.6782,59.7478,247322.0
2017-08-16 15:00:00,68.64,68.65,68.57,68.63,337163.0,59.7478,59.7566,59.6869,59.7391,337163.0
2017-08-16 15:30:00,68.63,68.64,68.52,68.59,2016355.0,59.7391,59.7478,59.6434,59.7043,2016355.0
2017-08-17 09:30:00,68.24,68.43,68.24,68.28,1698924.0,59.3997,59.5651,59.3997,59.4345,1698924.0
2017-08-17 10:00:00,68.28,68.3,68.08,68.12,1044155.0,59.4345,59.4519,59.2604,59.2952,1044155.0
2017-08-17 10:30:00,68.13,68.27,68.12,68.21,760912.0,59.3039,59.4258,59.2952,59.3736,760912.0
2017-08-17 11:00:00,68.22,68.36,68.22,68.23,392276.0,59.3823,59.5041,59.3823,59.391,392276.0
2017-08-17 11:30:00,68.23,68.26,68.07,68.09,500377.0,59.391,59.4171,59.2517,59.2691,500377.0
2017-08-17 12:00:00,68.08,68.09,67.93,67.96,1099225.0,59.2604,59.2691,59.1298,59.1559,1099225.0
2017-08-17 12:30:00,67.96,67.99,67.81,67.83,356563.0,59.1559,59.1821,59.0254,59.0428,356563.0
2017-08-17 13:00:00,67.83,67.83,67.72,67.8,293474.0,59.0428,59.0428,58.947,59.0167,293474.0
2017-08-17 13:30:00,67.8,67.87,67.74,67.79,274819.0,59.0167,59.0776,58.9644,59.008,274819.0
2017-08-17 14:00:00,67.8,67.81,67.67,67.76,472878.0,59.0167,59.0254,58.9035,58.9818,472878.0
2017-08-17 14:30:00,67.75,67.78,67.7,67.77,241648.0,58.9731,58.9993,58.9296,58.9906,241648.0
2017-08-17 15:00:00,67.78,67.78,67.56,67.58,732982.0,58.9993,58.9993,58.8078,58.8252,732982.0
2017-08-17 15:30:00,67.57,67.63,67.38,67.4,2274616.0,58.8165,58.8687,58.6511,58.6685,2274616.0
2017-08-18 09:30:00,67.08,67.27,67.0,67.04,1081972.0,58.3899,58.5553,58.3203,58.3551,1081972.0
2017-08-18 10:00:00,67.05,67.27,67.05,67.23,877220.0,58.3638,58.5553,58.3638,58.5205,877220.0
2017-08-18 10:30:00,67.23,67.35,67.15,67.34,469720.0,58.5205,58.625,58.4509,58.6163,469720.0
2017-08-18 11:00:00,67.35,67.48,67.22,67.46,790299.0,58.625,58.7381,58.5118,58.7207,790299.0
2017-08-18 11:30:00,67.47,67.59,67.43,67.51,689486.0,58.7294,58.8339,58.6946,58.7642,689486.0
2017-08-18 12:00:00,67.51,67.52,67.36,67.46,764985.0,58.7642,58.7729,58.6337,58.7207,764985.0
2017-08-18 12:30:00,67.46,67.61,67.43,67.52,1105469.0,58.7207,58.8513,58.6946,58.7729,1105469.0
2017-08-18 13:00:00,67.52,67.53,67.4,67.42,811286.0,58.7729,58.7816,58.6685,58.6859,811286.0
2017-08-18 13:30:00,67.42,67.44,67.3,67.3,580888.0,58.6859,58.7033,58.5814,58.5814,580888.0
2017-08-18 14:00:00,67.31,67.38,67.28,67.36,322797.0,58.5901,58.6511,58.564,58.6337,322797.0
2017-08-18 14:30:00,67.36,67.4,67.32,67.32,224385.0,58.6337,58.6685,58.5988,58.5988,224385.0
2017-08-18 15:00:00,67.31,67.41,67.26,67.29,774876.0,58.5901,58.6772,58.5466,58.5727,774876.0
2017-08-18 15:30:00,67.3,67.36,67.15,67.17,3524507.0,58.5814,58.6337,58.4509,58.4683,3524507.0
2017-08-21 09:30:00,67.22,67.29,67.03,67.05,678477.0,58.5118,58.5727,58.3464,58.3638,678477.0
2017-08-21 10:00:00,67.05,67.11,66.95,67.1,1328135.0,58.3638,58.4161,58.2768,58.4074,1328135.0
2017-08-21 10:30:00,67.1,67.2,67.09,67.19,728911.0,58.4074,58.4944,58.3986,58.4857,728911.0
2017-08-21 11:00:00,67.19,67.26,67.13,67.2,383056.0,58.4857,58.5466,58.4335,58.4944,383056.0
2017-08-21 11:30:00,67.2,67.28,67.18,67.22,308658.0,58.4944,58.564,58.477,58.5118,308658.0
2017-08-21 12:00:00,67.22,67.28,67.19,67.26,736241.0,58.5118,58.564,58.4857,58.5466,736241.0
2017-08-21 12:30:00,67.27,67.31,67.22,67.26,548974.0,58.5553,58.5901,58.5118,58.5466,548974.0
2017-08-21 13:00:00,67.26,67.27,67.21,67.23,186670.0,58.5466,58.5553,58.5031,58.5205,186670.0
2017-08-21 13:30:00,67.22,67.25,67.16,67.18,285042.0,58.5118,58.5379,58.4596,58.477,285042.0
2017-08-21 14:00:00,67.19,67.2,67.15,67.18,283342.0,58.4857,58.4944,58.4509,58.477,283342.0
2017-08-21 14:30:00,67.18,67.2,67.13,67.16,184049.0,58.477,58.4944,58.4335,58.4596,184049.0
2017-08-21 15:00:00,67.15,67.27,67.12,67.27,320456.0,58.4509,58.5553,58.4248,58.5553,320456.0
2017-08-21 15:30:00,67.27,67.31,67.24,67.25,1094244.0,58.5553,58.5901,58.5292,58.5379,1094244.0
2017-08-22 09:30:00,67.44,67.69,67.44,67.63,397632.0,58.7033,58.9209,58.7033,58.8687,397632.0
2017-08-22 10:00:00,67.63,67.74,67.62,67.67,646455.0,58.8687,58.9644,58.86,58.9035,646455.0
2017-08-22 10:30:00,67.67,67.74,67.66,67.73,399669.0,58.9035,58.9644,58.8948,58.9557,399669.0
2017-08-22 11:00:00,67.73,67.76,67.67,67.76,283693.0,58.9557,58.9818,58.9035,58.9818,283693.0
2017-08-22 11:30:00,67.75,67.88,67.74,67.82,378912.0,58.9731,59.0863,58.9644,59.0341,378912.0
2017-08-22 12:00:00,67.83,67.85,67.79,67.79,158189.0,59.0428,59.0602,59.008,59.008,158189.0
2017-08-22 12:30:00,67.8,67.84,67.78,67.84,167116.0,59.0167,59.0515,58.9993,59.0515,167116.0
2017-08-22 13:00:00,67.84,67.89,67.83,67.87,175614.0,59.0515,59.095,59.0428,59.0776,175614.0
2017-08-22 13:30:00,67.88,67.91,67.85,67.88,429816.0,59.0863,59.1124,59.0602,59.0863,429816.0
2017-08-22 14:00:00,67.88,68.0,67.83,67.99,245599.0,59.0863,59.1908,59.0428,59.1821,245599.0
2017-08-22 14:30:00,68.0,68.04,67.97,67.98,321392.0,59.1908,59.2256,59.1646,59.1733,321392.0
2017-08-22 15:00:00,67.98,68.05,67.98,68.04,513578.0,59.1733,59.2343,59.1733,59.2256,513578.0
2017-08-22 15:30:00,68.03,68.09,67.99,68.02,1888983.0,59.2169,59.2691,59.1821,59.2082,1888983.0
2017-08-23 09:30:00,67.75,67.75,67.59,67.61,623719.0,58.9731,58.9731,58.8339,58.8513,623719.0
2017-08-23 10:00:00,67.61,67.72,67.54,67.67,494130.0,58.8513,58.947,58.7903,58.9035,494130.0
2017-08-23 10:30:00,67.67,67.68,67.53,67.53,322085.0,58.9035,58.9122,58.7816,58.7816,322085.0
2017-08-23 11:00:00,67.53,67.57,67.42,67.5,261113.0,58.7816,58.8165,58.6859,58.7555,261113.0
2017-08-23 11:30:00,67.5,67.65,67.49,67.56,284478.0,58.7555,58.8861,58.7468,58.8078,284478.0
2017-08-23 12:00:00,67.56,67.6,67.54,67.56,153373.0,58.8078,58.8426,58.7903,58.8078,153373.0
2017-08-23 12:30:00,67.57,67.57,67.5,67.55,257128.0,58.8165,58.8165,58.7555,58.7991,257128.0
2017-08-23 13:00:00,67.55,67.57,67.48,67.5,209846.0,58.7991,58.8165,58.7381,58.7555,209846.0
2017-08-23 13:30:00,67.5,67.5,67.43,67.46,294220.0,58.7555,58.7555,58.6946,58.7207,294220.0
2017-08-23 14:00:00,67.47,67.51,67.44,67.46,362913.0,58.7294,58.7642,58.7033,58.7207,362913.0
2017-08-23 14:30:00,67.46,67.53,67.45,67.5,416859.0,58.7207,58.7816,58.712,58.7555,416859.0
2017-08-23 15:00:00,67.5,67.54,67.48,67.51,234156.0,58.7555,58.7903,58.7381,58.7642,234156.0
2017-08-23 15:30:00,67.51,67.54,67.42,67.42,1799932.0,58.7642,58.7903,58.6859,58.6859,1799932.0
2017-08-24 09:30:00,67.56,67.58,67.28,67.29,1451557.0,58.8078,58.8252,58.564,58.5727,1451557.0
2017-08-24 10:00:00,67.29,67.39,67.2,67.38,886117.0,58.5727,58.6598,58.4944,58.6511,886117.0
2017-08-24 10:30:00,67.38,67.47,67.38,67.4,230290.0,58.6511,58.7294,58.6511,58.6685,230290.0
2017-08-24 11:00:00,67.4,67.44,67.24,67.28,356295.0,58.6685,58.7033,58.5292,58.564,356295.0
2017-08-24 11:30:00,67.28,67.34,67.21,67.34,331664.0,58.564,58.6163,58.5031,58.6163,331664.0
2017-08-24 12:00:00,67.34,67.36,67.31,67.34,221636.0,58.6163,58.6337,58.5901,58.6163,221636.0
2017-08-24 12:30:00,67.33,67.38,67.28,67.28,231218.0,58.6076,58.6511,58.564,58.564,231218.0
2017-08-24 13:00:00,67.28,67.42,67.26,67.38,326891.0,58.564,58.6859,58.5466,58.6511,326891.0
2017-08-24 13:30:00,67.37,67.37,67.3,67.31,244865.0,58.6424,58.6424,58.5814,58.5901,244865.0
2017-08-24 14:00:00,67.31,67.34,67.24,67.27,413434.0,58.5901,58.6163,58.5292,58.5553,413434.0
2017-08-24 14:30:00,67.27,67.3,67.22,67.28,133780.0,58.5553,58.5814,58.5118,58.564,133780.0
2017-08-24 15:00:00,67.28,67.28,67.2,67.24,322275.0,58.564,58.564,58.4944,58.5292,322275.0
2017-08-24 15:30:00,67.25,67.26,67.15,67.18,1356632.0,58.5379,58.5466,58.4509,58.477,1356632.0
2017-08-25 09:30:00,67.49,67.69,67.41,67.64,731693.0,58.7468,58.9209,58.6772,58.8774,731693.0
2017-08-25 10:00:00,67.64,67.76,67.63,67.7,422098.0,58.8774,58.9818,58.8687,58.9296,422098.0
2017-08-25 10:30:00,67.7,67.71,67.52,67.59,273318.0,58.9296,58.9383,58.7729,58.8339,273318.0
2017-08-25 11:00:00,67.58,67.59,67.49,67.53,362645.0,58.8252,58.8339,58.7468,58.7816,362645.0
2017-08-25 11:30:00,67.53,67.58,67.47,67.48,450845.0,58.7816,58.8252,58.7294,58.7381,450845.0
2017-08-25 12:00:00,67.48,67.57,67.47,67.57,230558.0,58.7381,58.8165,58.7294,58.8165,230558.0
2017-08-25 12:30:00,67.56,67.61,67.55,67.61,102253.0,58.8078,58.8513,58.7991,58.8513,102253.0
2017-08-25 13:00:00,67.61,67.65,67.58,67.58,84960.0,58.8513,58.8861,58.8252,58.8252,84960.0
2017-08-25 13:30:00,67.59,67.61,67.55,67.57,92215.0,58.8339,58.8513,58.7991,58.8165,92215.0
2017-08-25 14:00:00,67.58,67.65,67.57,67.62,331001.0,58.8252,58.8861,58.8165,58.86,331001.0
2017-08-25 14:30:00,67.62,67.65,67.6,67.62,167201.0,58.86,58.8861,58.8426,58.86,167201.0
2017-08-25 15:00:00,67.62,67.67,67.57,67.63,305102.0,58.86,58.9035,58.8165,58.8687,305102.0
2017-08-25 15:30:00,67.63,67.63,67.46,67.48,1296375.0,58.8687,58.8687,58.7207,58.7381,1296375.0
2017-08-28 09:30:00,67.65,67.72,67.47,67.53,886735.0,58.8861,58.947,58.7294,58.7816,886735.0
2017-08-28 10:00:00,67.53,67.53,67.41,67.41,383065.0,58.7816,58.7816,58.6772,58.6772,383065.0
2017-08-28 10:30:00,67.41,67.47,67.38,67.46,246045.0,58.6772,58.7294,58.6511,58.7207,246045.0
2017-08-28 11:00:00,67.45,67.49,67.41,67.42,151321.0,58.712,58.7468,58.6772,58.6859,151321.0
2017-08-28 11:30:00,67.43,67.51,67.39,67.48,222959.0,58.6946,58.7642,58.6598,58.7381,222959.0
2017-08-28 12:00:00,67.48,67.51,67.37,67.4,269873.0,58.7381,58.7642,58.6424,58.6685,269873.0
2017-08-28 12:30:00,67.4,67.41,67.36,67.41,567354.0,58.6685,58.6772,58.6337,58.6772,567354.0
2017-08-28 13:00:00,67.41,67.46,67.41,67.45,171276.0,58.6772,58.7207,58.6772,58.712,171276.0
2017-08-28 13:30:00,67.44,67.47,67.38,67.47,167788.0,58.7033,58.7294,58.6511,58.7294,167788.0
2017-08-28 14:00:00,67.46,67.47,67.39,67.41,182915.0,58.7207,58.7294,58.6598,58.6772,182915.0
2017-08-28 14:30:00,67.4,67.47,67.39,67.45,130164.0,58.6685,58.7294,58.6598,58.712,130164.0
2017-08-28 15:00:00,67.45,67.47,67.42,67.45,324362.0,58.712,58.7294,58.6859,58.712,324362.0
2017-08-28 15:30:00,67.45,67.47,67.42,67.46,663046.0,58.712,58.7294,58.6859,58.7207,663046.0
2017-08-29 09:30:00,67.24,67.52,67.08,67.52,1469260.0,58.5292,58.7729,58.3899,58.7729,1469260.0
2017-08-29 10:00:00,67.53,67.55,67.44,67.5,270080.0,58.7816,58.7991,58.7033,58.7555,270080.0
2017-08-29 10:30:00,67.51,67.61,67.46,67.6,538419.0,58.7642,58.8513,58.7207,58.8426,538419.0
2017-08-29 11:00:00,67.6,67.74,67.58,67.69,1075223.0,58.8426,58.9644,58.8252,58.9209,1075223.0
2017-08-29 11:30:00,67.69,67.83,67.69,67.76,251311.0,58.9209,59.0428,58.9209,58.9818,251311.0
2017-08-29 12:00:00,67.76,67.81,67.75,67.8,339015.0,58.9818,59.0254,58.9731,59.0167,339015.0
2017-08-29 12:30:00,67.8,67.85,67.78,67.82,155680.0,59.0167,59.0602,58.9993,59.0341,155680.0
2017-08-29 13:00:00,67.82,67.88,67.78,67.87,235513.0,59.0341,59.0863,58.9993,59.0776,235513.0
2017-08-29 13:30:00,67.86,67.88,67.82,67.84,206086.0,59.0689,59.0863,59.0341,59.0515,206086.0
2017-08-29 14:00:00,67.84,67.87,67.81,67.82,250201.0,59.0515,59.0776,59.0254,59.0341,250201.0
2017-08-29 14:30:00,67.83,67.93,67.82,67.92,233160.0,59.0428,59.1298,59.0341,59.1211,233160.0
2017-08-29 15:00:00,67.92,67.99,67.89,67.99,365600.0,59.1211,59.1821,59.095,59.1821,365600.0
2017-08-29 15:30:00,67.99,68.01,67.94,67.96,1108864.0,59.1821,59.1995,59.1385,59.1559,1108864.0
2017-08-30 09:30:00,68.0,68.01,67.86,68.0,786813.0,59.1908,59.1995,59.0689,59.1908,786813.0
2017-08-30 10:00:00,68.01,68.06,67.96,68.03,353269.0,59.1995,59.243,59.1559,59.2169,353269.0
2017-08-30 10:30:00,68.03,68.05,67.91,68.03,539186.0,59.2169,59.2343,59.1124,59.2169,539186.0
2017-08-30 11:00:00,68.03,68.03,67.91,67.95,169506.0,59.2169,59.2169,59.1124,59.1472,169506.0
2017-08-30 11:30:00,67.95,68.03,67.94,68.03,179847.0,59.1472,59.2169,59.1385,59.2169,179847.0
2017-08-30 12:00:00,68.03,68.07,68.01,68.06,125052.0,59.2169,59.2517,59.1995,59.243,125052.0
2017-08-30 12:30:00,68.06,68.1,68.03,68.09,113866.0,59.243,59.2778,59.2169,59.2691,113866.0
2017-08-30 13:00:00,68.1,68.2,68.1,68.19,242612.0,59.2778,59.3648,59.2778,59.3561,242612.0
2017-08-30 13:30:00,68.19,68.23,68.15,68.23,294401.0,59.3561,59.391,59.3213,59.391,294401.0
2017-08-30 14:00:00,68.22,68.23,68.18,68.2,264686.0,59.3823,59.391,59.3474,59.3648,264686.0
2017-08-30 14:30:00,68.2,68.24,68.17,68.22,368048.0,59.3648,59.3997,59.3387,59.3823,368048.0
2017-08-30 15:00:00,68.22,68.23,68.19,68.23,405309.0,59.3823,59.391,59.3561,59.391,405309.0
2017-08-30 15:30:00,68.23,68.26,68.1,68.24,1313582.0,59.391,59.4171,59.2778,59.3997,1313582.0
2017-08-31 09:30:00,68.36,68.51,68.29,68.44,894817.0,59.5041,59.6347,59.4432,59.5738,894817.0
2017-08-31 10:00:00,68.45,68.55,68.43,68.48,417046.0,59.5825,59.6695,59.5651,59.6086,417046.0
2017-08-31 10:30:00,68.49,68.51,68.32,68.33,727103.0,59.6173,59.6347,59.4693,59.478,727103.0
2017-08-31 11:00:00,68.34,68.35,68.29,68.3,661004.0,59.4867,59.4954,59.4432,59.4519,661004.0
2017-08-31 11:30:00,68.3,68.38,68.24,68.35,367799.0,59.4519,59.5215,59.3997,59.4954,367799.0
2017-08-31 12:00:00,68.34,68.44,68.33,68.43,327791.0,59.4867,59.5738,59.478,59.5651,327791.0
2017-08-31 12:30:00,68.43,68.46,68.39,68.41,378434.0,59.5651,59.5912,59.5302,59.5476,378434.0
2017-08-31 13:00:00,68.4,68.42,68.36,68.38,440277.0,59.5389,59.5563,59.5041,59.5215,440277.0
2017-08-31 13:30:00,68.38,68.4,68.35,68.39,226824.0,59.5215,59.5389,59.4954,59.5302,226824.0
2017-08-31 14:00:00,68.39,68.41,68.32,68.41,285829.0,59.5302,59.5476,59.4693,59.5476,285829.0
2017-08-31 14:30:00,68.41,68.51,68.4,68.5,300471.0,59.5476,59.6347,59.5389,59.626,300471.0
2017-08-31 15:00:00,68.51,68.55,68.48,68.52,548761.0,59.6347,59.6695,59.6086,59.6434,548761.0
2017-08-31 15:30:00,68.52,68.6,68.41,68.45,1916349.0,59.6434,59.713,59.5476,59.5825,1916349.0
2017-09-01 09:30:00,68.61,68.72,68.55,68.66,1795051.0,59.7217,59.8175,59.6695,59.7653,1795051.0
2017-09-01 10:00:00,68.67,68.71,68.61,68.7,686671.0,59.774,59.8088,59.7217,59.8001,686671.0
2017-09-01 10:30:00,68.7,68.79,68.66,68.78,551063.0,59.8001,59.8784,59.7653,59.8697,551063.0
2017-09-01 11:00:00,68.78,68.8,68.66,68.67,542896.0,59.8697,59.8871,59.7653,59.774,542896.0
2017-09-01 11:30:00,68.67,68.74,68.65,68.72,647797.0,59.774,59.8349,59.7566,59.8175,647797.0
2017-09-01 12:00:00,68.72,68.76,68.7,68.75,824288.0,59.8175,59.8523,59.8001,59.8436,824288.0
2017-09-01 12:30:00,68.76,68.79,68.73,68.75,466721.0,59.8523,59.8784,59.8262,59.8436,466721.0
2017-09-01 13:00:00,68.76,68.8,68.75,68.76,373885.0,59.8523,59.8871,59.8436,59.8523,373885.0
2017-09-01 13:30:00,68.76,68.79,68.73,68.73,241955.0,59.8523,59.8784,59.8262,59.8262,241955.0
2017-09-01 14:00:00,68.73,68.78,68.73,68.74,317479.0,59.8262,59.8697,59.8262,59.8349,317479.0
2017-09-01 14:30:00,68.74,68.75,68.71,68.72,310700.0,59.8349,59.8436,59.8088,59.8175,310700.0
2017-09-01 15:00:00,68.72,68.76,68.68,68.7,616005.0,59.8175,59.8523,59.7827,59.8001,616005.0
2017-09-01 15:30:00,68.69,68.7,68.52,68.53,2409601.0,59.7914,59.8001,59.6434,59.6521,2409601.0
2017-09-05 09:30:00,68.34,68.42,68.18,68.25,1209050.0,59.4867,59.5563,59.3474,59.4084,1209050.0
2017-09-05 10:00:00,68.26,68.29,68.08,68.14,920877.0,59.4171,59.4432,59.2604,59.3126,920877.0
2017-09-05 10:30:00,68.15,68.17,67.97,68.04,815340.0,59.3213,59.3387,59.1646,59.2256,815340.0
2017-09-05 11:00:00,68.04,68.12,68.01,68.11,440068.0,59.2256,59.2952,59.1995,59.2865,440068.0
2017-09-05 11:30:00,68.1,68.23,68.09,68.17,373760.0,59.2778,59.391,59.2691,59.3387,373760.0
2017-09-05 12:00:00,68.17,68.17,67.88,67.89,643035.0,59.3387,59.3387,59.0863,59.095,643035.0
2017-09-05 12:30:00,67.89,67.89,67.79,67.86,501791.0,59.095,59.095,59.008,59.0689,501791.0
2017-09-05 13:00:00,67.85,67.87,67.68,67.81,642379.0,59.0602,59.0776,58.9122,59.0254,642379.0
2017-09-05 13:30:00,67.81,67.9,67.74,67.9,385040.0,59.0254,59.1037,58.9644,59.1037,385040.0
2017-09-05 14:00:00,67.89,68.0,67.84,67.97,402022.0,59.095,59.1908,59.0515,59.1646,402022.0
2017-09-05 14:30:00,67.97,67.99,67.81,67.85,862868.0,59.1646,59.1821,59.0254,59.0602,862868.0
2017-09-05 15:00:00,67.85,67.9,67.77,67.87,1105262.0,59.0602,59.1037,58.9906,59.0776,1105262.0
2017-09-05 15:30:00,67.87,67.91,67.77,67.81,2723999.0,59.0776,59.1124,58.9906,59.0254,2723999.0
2017-09-06 09:30:00,67.97,68.03,67.83,67.95,847824.0,59.1646,59.2169,59.0428,59.1472,847824.0
2017-09-06 10:00:00,67.96,68.12,67.95,68.05,821421.0,59.1559,59.2952,59.1472,59.2343,821421.0
2017-09-06 10:30:00,68.05,68.08,67.95,68.05,849289.0,59.2343,59.2604,59.1472,59.2343,849289.0
2017-09-06 11:00:00,68.04,68.08,68.0,68.05,520660.0,59.2256,59.2604,59.1908,59.2343,520660.0
2017-09-06 11:30:00,68.04,68.06,68.0,68.03,347038.0,59.2256,59.243,59.1908,59.2169,347038.0
2017-09-06 12:00:00,68.03,68.07,68.0,68.01,369102.0,59.2169,59.2517,59.1908,59.1995,369102.0
2017-09-06 12:30:00,68.01,68.01,67.91,67.92,308351.0,59.1995,59.1995,59.1124,59.1211,308351.0
2017-09-06 13:00:00,67.91,67.96,67.84,67.89,327239.0,59.1124,59.1559,59.0515,59.095,327239.0
2017-09-06 13:30:00,67.88,67.95,67.87,67.91,776745.0,59.0863,59.1472,59.0776,59.1124,776745.0
2017-09-06 14:00:00,67.91,68.02,67.91,67.96,463957.0,59.1124,59.2082,59.1124,59.1559,463957.0
2017-09-06 14:30:00,67.97,68.02,67.93,67.93,896021.0,59.1646,59.2082,59.1298,59.1298,896021.0
2017-09-06 15:00:00,67.93,67.95,67.89,67.91,1449820.0,59.1298,59.1472,59.095,59.1124,1449820.0
2017-09-06 15:30:00,67.91,67.93,67.86,67.89,4719063.0,59.1124,59.1298,59.0689,59.095,4719063.0
2017-09-07 09:30:00,67.95,67.95,67.69,67.72,785872.0,59.1472,59.1472,58.9209,58.947,785872.0
2017-09-07 10:00:00,67.72,67.76,67.64,67.72,996703.0,58.947,58.9818,58.8774,58.947,996703.0
2017-09-07 10:30:00,67.72,68.01,67.7,67.98,600704.0,58.947,59.1995,58.9296,59.1733,600704.0
2017-09-07 11:00:00,67.98,68.01,67.85,67.87,401504.0,59.1733,59.1995,59.0602,59.0776,401504.0
2017-09-07 11:30:00,67.86,67.92,67.83,67.9,580615.0,59.0689,59.1211,59.0428,59.1037,580615.0
2017-09-07 12:00:00,67.89,67.94,67.86,67.87,376550.0,59.095,59.1385,59.0689,59.0776,376550.0
2017-09-07 12:30:00,67.87,67.96,67.86,67.94,595037.0,59.0776,59.1559,59.0689,59.1385,595037.0
2017-09-07 13:00:00,67.94,67.96,67.9,67.95,373524.0,59.1385,59.1559,59.1037,59.1472,373524.0
2017-09-07 13:30:00,67.95,67.98,67.91,67.96,397206.0,59.1472,59.1733,59.1124,59.1559,397206.0
2017-09-07 14:00:00,67.95,68.0,67.94,67.99,279555.0,59.1472,59.1908,59.1385,59.1821,279555.0
2017-09-07 14:30:00,67.98,67.99,67.92,67.98,489232.0,59.1733,59.1821,59.1211,59.1733,489232.0
2017-09-07 15:00:00,67.98,67.99,67.91,67.95,674467.0,59.1733,59.1821,59.1124,59.1472,674467.0
2017-09-07 15:30:00,67.94,68.04,67.93,68.03,2386344.0,59.1385,59.2256,59.1298,59.2169,2386344.0
2017-09-08 09:30:00,67.71,67.87,67.61,67.87,1320411.0,58.9383,59.0776,58.8513,59.0776,1320411.0
2017-09-08 10:00:00,67.87,68.01,67.83,67.99,894139.0,59.0776,59.1995,59.0428,59.1821,894139.0
2017-09-08 10:30:00,67.98,68.2,67.97,68.19,507358.0,59.1733,59.3648,59.1646,59.3561,507358.0
2017-09-08 11:00:00,68.19,68.25,68.17,68.22,459243.0,59.3561,59.4084,59.3387,59.3823,459243.0
2017-09-08 11:30:00,68.22,68.23,68.18,68.21,292347.0,59.3823,59.391,59.3474,59.3736,292347.0
2017-09-08 12:00:00,68.21,68.28,68.21,68.27,200301.0,59.3736,59.4345,59.3736,59.4258,200301.0
2017-09-08 12:30:00,68.27,68.33,68.27,68.31,163545.0,59.4258,59.478,59.4258,59.4606,163545.0
2017-09-08 13:00:00,68.31,68.31,68.27,68.28,242210.0,59.4606,59.4606,59.4258,59.4345,242210.0
2017-09-08 13:30:00,68.28,68.35,68.24,68.34,155764.0,59.4345,59.4954,59.3997,59.4867,155764.0
2017-09-08 14:00:00,68.34,68.36,68.3,68.33,182829.0,59.4867,59.5041,59.4519,59.478,182829.0
2017-09-08 14:30:00,68.33,68.37,68.27,68.3,212307.0,59.478,59.5128,59.4258,59.4519,212307.0
2017-09-08 15:00:00,68.3,68.35,68.23,68.23,380879.0,59.4519,59.4954,59.391,59.391,380879.0
2017-09-08 15:30:00,68.23,68.28,68.19,68.27,1874067.0,59.391,59.4345,59.3561,59.4258,1874067.0
2017-09-11 09:30:00,68.46,68.76,68.46,68.65,779196.0,59.5912,59.8523,59.5912,59.7566,779196.0
2017-09-11 10:00:00,68.65,68.69,68.6,68.61,331781.0,59.7566,59.7914,59.713,59.7217,331781.0
2017-09-11 10:30:00,68.62,68.69,68.56,68.69,220394.0,59.7304,59.7914,59.6782,59.7914,220394.0
2017-09-11 11:00:00,68.69,68.7,68.63,68.65,463996.0,59.7914,59.8001,59.7391,59.7566,463996.0
2017-09-11 11:30:00,68.65,68.72,68.65,68.69,504722.0,59.7566,59.8175,59.7566,59.7914,504722.0
2017-09-11 12:00:00,68.69,68.7,68.64,68.67,213073.0,59.7914,59.8001,59.7478,59.774,213073.0
2017-09-11 12:30:00,68.67,68.74,68.66,68.71,240181.0,59.774,59.8349,59.7653,59.8088,240181.0
2017-09-11 13:00:00,68.71,68.82,68.71,68.8,363085.0,59.8088,59.9045,59.8088,59.8871,363085.0
2017-09-11 13:30:00,68.8,68.84,68.79,68.82,523027.0,59.8871,59.9219,59.8784,59.9045,523027.0
2017-09-11 14:00:00,68.82,68.86,68.81,68.84,421123.0,59.9045,59.9393,59.8958,59.9219,421123.0
2017-09-11 14:30:00,68.84,68.88,68.83,68.83,473299.0,59.9219,59.9568,59.9132,59.9132,473299.0
2017-09-11 15:00:00,68.83,68.87,68.82,68.86,594823.0,59.9132,59.9481,59.9045,59.9393,594823.0
2017-09-11 15:30:00,68.86,68.86,68.79,68.86,1943089.0,59.9393,59.9393,59.8784,59.9393,1943089.0
2017-09-12 09:30:00,69.02,69.18,68.9,69.17,1195899.0,60.0786,60.2179,59.9742,60.2092,1195899.0
2017-09-12 10:00:00,69.17,69.18,69.05,69.09,560739.0,60.2092,60.2179,60.1047,60.1396,560739.0
2017-09-12 10:30:00,69.08,69.15,69.04,69.12,674605.0,60.1308,60.1918,60.096,60.1657,674605.0
2017-09-12 11:00:00,69.12,69.14,69.08,69.12,414038.0,60.1657,60.1831,60.1308,60.1657,414038.0
2017-09-12 11:30:00,69.11,69.16,69.11,69.12,543066.0,60.157,60.2005,60.157,60.1657,543066.0
2017-09-12 12:00:00,69.12,69.14,69.06,69.11,283588.0,60.1657,60.1831,60.1134,60.157,283588.0
2017-09-12 12:30:00,69.11,69.14,69.09,69.12,491781.0,60.157,60.1831,60.1396,60.1657,491781.0
2017-09-12 13:00:00,69.12,69.14,69.09,69.12,198334.0,60.1657,60.1831,60.1396,60.1657,198334.0
2017-09-12 13:30:00,69.12,69.14,69.07,69.08,317020.0,60.1657,60.1831,60.1221,60.1308,317020.0
2017-09-12 14:00:00,69.09,69.11,69.06,69.11,241069.0,60.1396,60.157,60.1134,60.157,241069.0
2017-09-12 14:30:00,69.11,69.18,69.1,69.17,313157.0,60.157,60.2179,60.1483,60.2092,313157.0
2017-09-12 15:00:00,69.17,69.19,69.13,69.17,400587.0,60.2092,60.2266,60.1744,60.2092,400587.0
2017-09-12 15:30:00,69.17,69.21,69.15,69.21,1533760.0,60.2092,60.244,60.1918,60.244,1533760.0
2017-09-13 09:30:00,69.14,69.18,69.01,69.02,391362.0,60.1831,60.2179,60.0699,60.0786,391362.0
2017-09-13 10:00:00,69.02,69.06,68.94,69.06,417771.0,60.0786,60.1134,60.009,60.1134,417771.0
2017-09-13 10:30:00,69.06,69.06,69.01,69.05,428866.0,60.1134,60.1134,60.0699,60.1047,428866.0
2017-09-13 11:00:00,69.05,69.06,69.0,69.0,304047.0,60.1047,60.1134,60.0612,60.0612,304047.0
2017-09-13 11:30:00,69.0,69.04,68.97,69.02,359728.0,60.0612,60.096,60.0351,60.0786,359728.0
2017-09-13 12:00:00,69.02,69.04,68.98,69.03,233778.0,60.0786,60.096,60.0438,60.0873,233778.0
2017-09-13 12:30:00,69.03,69.17,69.02,69.16,205463.0,60.0873,60.2092,60.0786,60.2005,205463.0
2017-09-13 13:00:00,69.16,69.19,69.12,69.16,349231.0,60.2005,60.2266,60.1657,60.2005,349231.0
2017-09-13 13:30:00,69.15,69.17,69.1,69.12,234313.0,60.1918,60.2092,60.1483,60.1657,234313.0
2017-09-13 14:00:00,69.11,69.16,69.11,69.12,344692.0,60.157,60.2005,60.157,60.1657,344692.0
2017-09-13 14:30:00,69.13,69.15,69.1,69.13,318933.0,60.1744,60.1918,60.1483,60.1744,318933.0
2017-09-13 15:00:00,69.12,69.14,69.07,69.08,318439.0,60.1657,60.1831,60.1221,60.1308,318439.0
2017-09-13 15:30:00,69.07,69.11,69.05,69.08,1263634.0,60.1221,60.157,60.1047,60.1308,1263634.0
2017-09-14 09:30:00,68.99,69.16,68.9,69.11,348145.0,60.0525,60.2005,59.9742,60.157,348145.0
2017-09-14 10:00:00,69.12,69.14,69.05,69.1,889216.0,60.1657,60.1831,60.1047,60.1483,889216.0
2017-09-14 10:30:00,69.09,69.15,69.08,69.14,218449.0,60.1396,60.1918,60.1308,60.1831,218449.0
2017-09-14 11:00:00,69.13,69.22,69.12,69.19,268043.0,60.1744,60.2527,60.1657,60.2266,268043.0
2017-09-14 11:30:00,69.19,69.2,69.15,69.18,184258.0,60.2266,60.2353,60.1918,60.2179,184258.0
2017-09-14 12:00:00,69.19,69.24,69.12,69.23,495346.0,60.2266,60.2701,60.1657,60.2614,495346.0
2017-09-14 12:30:00,69.22,69.3,69.21,69.27,350822.0,60.2527,60.3223,60.244,60.2962,350822.0
2017-09-14 13:00:00,69.27,69.28,69.21,69.23,285919.0,60.2962,60.3049,60.244,60.2614,285919.0
2017-09-14 13:30:00,69.23,69.26,69.2,69.25,214880.0,60.2614,60.2875,60.2353,60.2788,214880.0
2017-09-14 14:00:00,69.25,69.33,69.24,69.31,176899.0,60.2788,60.3485,60.2701,60.331,176899.0
2017-09-14 14:30:00,69.31,69.37,69.31,69.36,321246.0,60.331,60.3833,60.331,60.3746,321246.0
2017-09-14 15:00:00,69.36,69.39,69.34,69.39,501197.0,60.3746,60.4007,60.3572,60.4007,501197.0
2017-09-14 15:30:00,69.39,69.44,69.37,69.43,1880324.0,60.4007,60.4442,60.3833,60.4355,1880324.0
2017-09-15 09:30:00,69.15,69.24,69.0,69.12,511675.0,60.4658,60.5445,60.3346,60.4396,511675.0
2017-09-15 10:00:00,69.12,69.14,69.07,69.1,540296.0,60.4396,60.457,60.3958,60.4221,540296.0
2017-09-15 10:30:00,69.09,69.2,69.07,69.17,421719.0,60.4133,60.5095,60.3958,60.4833,421719.0
2017-09-15 11:00:00,69.16,69.25,69.13,69.24,335946.0,60.4745,60.5532,60.4483,60.5445,335946.0
2017-09-15 11:30:00,69.24,69.29,69.24,69.28,250713.0,60.5445,60.5882,60.5445,60.5795,250713.0
2017-09-15 12:00:00,69.27,69.32,69.25,69.29,195182.0,60.5707,60.6144,60.5532,60.5882,195182.0
2017-09-15 12:30:00,69.29,69.32,69.26,69.32,233468.0,60.5882,60.6144,60.562,60.6144,233468.0
2017-09-15 13:00:00,69.32,69.35,69.29,69.33,246756.0,60.6144,60.6407,60.5882,60.6232,246756.0
2017-09-15 13:30:00,69.33,69.36,69.3,69.33,269304.0,60.6232,60.6494,60.5969,60.6232,269304.0
2017-09-15 14:00:00,69.33,69.38,69.32,69.37,241448.0,60.6232,60.6669,60.6144,60.6582,241448.0
2017-09-15 14:30:00,69.37,69.37,69.33,69.34,284635.0,60.6582,60.6582,60.6232,60.6319,284635.0
2017-09-15 15:00:00,69.34,69.38,69.32,69.33,873129.0,60.6319,60.6669,60.6144,60.6232,873129.0
2017-09-15 15:30:00,69.33,69.41,69.32,69.4,4018140.0,60.6232,60.6931,60.6144,60.6844,4018140.0
2017-09-18 09:30:00,69.54,69.7,69.48,69.61,640200.0,60.8068,60.9467,60.7543,60.868,640200.0
2017-09-18 10:00:00,69.61,69.67,69.57,69.67,358184.0,60.868,60.9205,60.833,60.9205,358184.0
2017-09-18 10:30:00,69.67,69.72,69.64,69.65,599330.0,60.9205,60.9642,60.8942,60.903,599330.0
2017-09-18 11:00:00,69.66,69.67,69.61,69.63,363141.0,60.9117,60.9205,60.868,60.8855,363141.0
2017-09-18 11:30:00,69.63,69.68,69.61,69.67,208848.0,60.8855,60.9292,60.868,60.9205,208848.0
2017-09-18 12:00:00,69.67,69.72,69.67,69.69,191971.0,60.9205,60.9642,60.9205,60.938,191971.0
2017-09-18 12:30:00,69.69,69.71,69.66,69.68,296515.0,60.938,60.9555,60.9117,60.9292,296515.0
2017-09-18 13:00:00,69.68,69.71,69.64,69.7,363848.0,60.9292,60.9555,60.8942,60.9467,363848.0
2017-09-18 13:30:00,69.7,69.8,69.69,69.79,332582.0,60.9467,61.0342,60.938,61.0254,332582.0
2017-09-18 14:00:00,69.78,69.8,69.7,69.76,403086.0,61.0167,61.0342,60.9467,60.9992,403086.0
2017-09-18 14:30:00,69.75,69.8,69.71,69.78,430456.0,60.9904,61.0342,60.9555,61.0167,430456.0
2017-09-18 15:00:00,69.78,69.82,69.77,69.81,544806.0,61.0167,61.0516,61.0079,61.0429,544806.0
2017-09-18 15:30:00,69.81,69.85,69.77,69.79,1055992.0,61.0429,61.0779,61.0079,61.0254,1055992.0
2017-09-19 09:30:00,69.84,69.92,69.77,69.79,416609.0,61.0691,61.1391,61.0079,61.0254,416609.0
2017-09-19 10:00:00,69.79,69.88,69.78,69.87,402513.0,61.0254,61.1041,61.0167,61.0954,402513.0
2017-09-19 10:30:00,69.88,69.94,69.85,69.88,318652.0,61.1041,61.1566,61.0779,61.1041,318652.0
2017-09-19 11:00:00,69.89,69.9,69.84,69.88,228231.0,61.1128,61.1216,61.0691,61.1041,228231.0
2017-09-19 11:30:00,69.87,69.88,69.83,69.86,231059.0,61.0954,61.1041,61.0604,61.0866,231059.0
2017-09-19 12:00:00,69.85,69.89,69.8,69.85,161574.0,61.0779,61.1128,61.0342,61.0779,161574.0
2017-09-19 12:30:00,69.84,69.87,69.82,69.85,436492.0,61.0691,61.0954,61.0516,61.0779,436492.0
2017-09-19 13:00:00,69.84,69.87,69.83,69.85,1161018.0,61.0691,61.0954,61.0604,61.0779,1161018.0
2017-09-19 13:30:00,69.85,69.89,69.85,69.87,254994.0,61.0779,61.1128,61.0779,61.0954,254994.0
2017-09-19 14:00:00,69.87,69.89,69.83,69.83,436335.0,61.0954,61.1128,61.0604,61.0604,436335.0
2017-09-19 14:30:00,69.84,69.9,69.83,69.88,273248.0,61.0691,61.1216,61.0604,61.1041,273248.0
2017-09-19 15:00:00,69.88,69.91,69.87,69.89,353268.0,61.1041,61.1303,61.0954,61.1128,353268.0
2017-09-19 15:30:00,69.88,69.9,69.84,69.87,1118632.0,61.1041,61.1216,61.0691,61.0954,1118632.0
2017-09-20 09:30:00,69.86,70.15,69.86,70.15,553511.0,61.0866,61.3402,61.0866,61.3402,553511.0
2017-09-20 10:00:00,70.15,70.15,70.01,70.13,483395.0,61.3402,61.3402,61.2178,61.3227,483395.0
2017-09-20 10:30:00,70.12,70.24,70.11,70.23,251023.0,61.314,61.4189,61.3052,61.4102,251023.0
2017-09-20 11:00:00,70.23,70.36,70.23,70.3,766977.0,61.4102,61.5238,61.4102,61.4714,766977.0
2017-09-20 11:30:00,70.3,70.34,70.27,70.31,253540.0,61.4714,61.5063,61.4451,61.4801,253540.0
2017-09-20 12:00:00,70.31,70.37,70.31,70.33,483068.0,61.4801,61.5326,61.4801,61.4976,483068.0
2017-09-20 12:30:00,70.33,70.34,70.3,70.31,167775.0,61.4976,61.5063,61.4714,61.4801,167775.0
2017-09-20 13:00:00,70.31,70.32,70.22,70.25,274384.0,61.4801,61.4888,61.4014,61.4276,274384.0
2017-09-20 13:30:00,70.24,70.32,70.22,70.28,189882.0,61.4189,61.4888,61.4014,61.4539,189882.0
2017-09-20 14:00:00,70.28,70.28,70.05,70.12,615709.0,61.4539,61.4539,61.2528,61.314,615709.0
2017-09-20 14:30:00,70.12,70.25,70.06,70.21,699775.0,61.314,61.4276,61.2615,61.3927,699775.0
2017-09-20 15:00:00,70.2,70.26,70.17,70.25,252198.0,61.3839,61.4364,61.3577,61.4276,252198.0
2017-09-20 15:30:00,70.25,70.38,70.24,70.35,1173416.0,61.4276,61.5413,61.4189,61.5151,1173416.0
2017-09-21 09:30:00,70.32,70.34,70.2,70.26,290324.0,61.4888,61.5063,61.3839,61.4364,290324.0
2017-09-21 10:00:00,70.26,70.44,70.24,70.44,970774.0,61.4364,61.5938,61.4189,61.5938,970774.0
2017-09-21 10:30:00,70.44,70.57,70.43,70.55,498466.0,61.5938,61.7075,61.585,61.69,498466.0
2017-09-21 11:00:00,70.55,70.62,70.52,70.61,196625.0,61.69,61.7512,61.6637,61.7424,196625.0
2017-09-21 11:30:00,70.61,70.64,70.56,70.58,174454.0,61.7424,61.7687,61.6987,61.7162,174454.0
2017-09-21 12:00:00,70.58,70.62,70.56,70.6,166205.0,61.7162,61.7512,61.6987,61.7337,166205.0
2017-09-21 12:30:00,70.6,70.61,70.55,70.56,170986.0,61.7337,61.7424,61.69,61.6987,170986.0
2017-09-21 13:00:00,70.56,70.6,70.54,70.56,64027.0,61.6987,61.7337,61.6812,61.6987,64027.0
2017-09-21 13:30:00,70.57,70.57,70.52,70.56,104331.0,61.7075,61.7075,61.6637,61.6987,104331.0
2017-09-21 14:00:00,70.57,70.6,70.55,70.59,88363.0,61.7075,61.7337,61.69,61.7249,88363.0
2017-09-21 14:30:00,70.59,70.6,70.53,70.59,181802.0,61.7249,61.7337,61.6725,61.7249,181802.0
2017-09-21 15:00:00,70.59,70.6,70.56,70.58,204521.0,61.7249,61.7337,61.6987,61.7162,204521.0
2017-09-21 15:30:00,70.57,70.6,70.54,70.57,885831.0,61.7075,61.7337,61.6812,61.7075,885831.0
2017-09-22 09:30:00,70.62,70.73,70.55,70.62,308113.0,61.7512,61.8474,61.69,61.7512,308113.0
2017-09-22 10:00:00,70.63,70.78,70.63,70.76,152993.0,61.7599,61.8911,61.7599,61.8736,152993.0
2017-09-22 10:30:00,70.76,70.82,70.73,70.76,237649.0,61.8736,61.9261,61.8474,61.8736,237649.0
2017-09-22 11:00:00,70.76,70.78,70.66,70.69,127552.0,61.8736,61.8911,61.7861,61.8124,127552.0
2017-09-22 11:30:00,70.68,70.72,70.67,70.72,161564.0,61.8036,61.8386,61.7949,61.8386,161564.0
2017-09-22 12:00:00,70.72,70.8,70.71,70.78,293080.0,61.8386,61.9086,61.8299,61.8911,293080.0
2017-09-22 12:30:00,70.78,70.81,70.75,70.76,154808.0,61.8911,61.9173,61.8648,61.8736,154808.0
2017-09-22 13:00:00,70.76,70.78,70.72,70.75,116532.0,61.8736,61.8911,61.8386,61.8648,116532.0
2017-09-22 13:30:00,70.74,70.78,70.71,70.73,281079.0,61.8561,61.8911,61.8299,61.8474,281079.0
2017-09-22 14:00:00,70.73,70.76,70.7,70.7,230775.0,61.8474,61.8736,61.8211,61.8211,230775.0
2017-09-22 14:30:00,70.71,70.76,70.7,70.76,141029.0,61.8299,61.8736,61.8211,61.8736,141029.0
2017-09-22 15:00:00,70.76,70.78,70.74,70.76,215429.0,61.8736,61.8911,61.8561,61.8736,215429.0
2017-09-22 15:30:00,70.77,70.82,70.74,70.74,848501.0,61.8823,61.9261,61.8561,61.8561,848501.0
2017-09-25 09:30:00,70.83,70.85,70.6,70.63,1066866.0,61.9348,61.9523,61.7337,61.7599,1066866.0
2017-09-25 10:00:00,70.63,70.69,70.59,70.64,615368.0,61.7599,61.8124,61.7249,61.7687,615368.0
2017-09-25 10:30:00,70.64,70.67,70.5,70.51,485067.0,61.7687,61.7949,61.6462,61.655,485067.0
2017-09-25 11:00:00,70.5,70.55,70.26,70.54,696182.0,61.6462,61.69,61.4364,61.6812,696182.0
2017-09-25 11:30:00,70.55,70.57,70.44,70.49,582491.0,61.69,61.7075,61.5938,61.6375,582491.0
2017-09-25 12:00:00,70.5,70.53,70.43,70.47,275664.0,61.6462,61.6725,61.585,61.62,275664.0
2017-09-25 12:30:00,70.46,70.59,70.43,70.56,205313.0,61.6113,61.7249,61.585,61.6987,205313.0
2017-09-25 13:00:00,70.56,70.61,70.55,70.58,140244.0,61.6987,61.7424,61.69,61.7162,140244.0
2017-09-25 13:30:00,70.58,70.62,70.56,70.61,203521.0,61.7162,61.7512,61.6987,61.7424,203521.0
2017-09-25 14:00:00,70.62,70.69,70.61,70.68,174991.0,61.7512,61.8124,61.7424,61.8036,174991.0
2017-09-25 14:30:00,70.69,70.69,70.63,70.67,650082.0,61.8124,61.8124,61.7599,61.7949,650082.0
2017-09-25 15:00:00,70.67,70.78,70.65,70.73,348080.0,61.7949,61.8911,61.7774,61.8474,348080.0
2017-09-25 15:30:00,70.72,70.78,70.69,70.74,1062798.0,61.8386,61.8911,61.8124,61.8561,1062798.0
2017-09-26 09:30:00,70.77,70.88,70.7,70.85,582194.0,61.8823,61.9785,61.8211,61.9523,582194.0
2017-09-26 10:00:00,70.85,70.85,70.78,70.79,298992.0,61.9523,61.9523,61.8911,61.8998,298992.0
2017-09-26 10:30:00,70.79,70.82,70.74,70.75,235789.0,61.8998,61.9261,61.8561,61.8648,235789.0
2017-09-26 11:00:00,70.76,70.84,70.7,70.72,223584.0,61.8736,61.9435,61.8211,61.8386,223584.0
2017-09-26 11:30:00,70.71,70.84,70.71,70.82,213414.0,61.8299,61.9435,61.8299,61.9261,213414.0
2017-09-26 12:00:00,70.81,70.83,70.75,70.81,139275.0,61.9173,61.9348,61.8648,61.9173,139275.0
2017-09-26 12:30:00,70.81,70.84,70.76,70.8,167392.0,61.9173,61.9435,61.8736,61.9086,167392.0
2017-09-26 13:00:00,70.8,70.82,70.76,70.8,216625.0,61.9086,61.9261,61.8736,61.9086,216625.0
2017-09-26 13:30:00,70.8,70.86,70.79,70.83,216355.0,61.9086,61.961,61.8998,61.9348,216355.0
2017-09-26 14:00:00,70.83,70.84,70.73,70.79,165051.0,61.9348,61.9435,61.8474,61.8998,165051.0
2017-09-26 14:30:00,70.79,70.85,70.77,70.83,203696.0,61.8998,61.9523,61.8823,61.9348,203696.0
2017-09-26 15:00:00,70.83,70.86,70.81,70.84,195684.0,61.9348,61.961,61.9173,61.9435,195684.0
2017-09-26 15:30:00,70.84,70.87,70.73,70.75,945156.0,61.9435,61.9698,61.8474,61.8648,945156.0
2017-09-27 09:30:00,70.93,71.11,70.93,70.94,935735.0,62.0222,62.1796,62.0222,62.031,935735.0
2017-09-27 10:00:00,70.93,70.97,70.82,70.88,796087.0,62.0222,62.0572,61.9261,61.9785,796087.0
2017-09-27 10:30:00,70.87,70.88,70.65,70.69,476531.0,61.9698,61.9785,61.7774,61.8124,476531.0
2017-09-27 11:00:00,70.7,70.81,70.69,70.75,534484.0,61.8211,61.9173,61.8124,61.8648,534484.0
2017-09-27 11:30:00,70.75,70.81,70.72,70.77,502561.0,61.8648,61.9173,61.8386,61.8823,502561.0
2017-09-27 12:00:00,70.77,70.79,70.73,70.76,215299.0,61.8823,61.8998,61.8474,61.8736,215299.0
2017-09-27 12:30:00,70.76,70.81,70.72,70.81,189386.0,61.8736,61.9173,61.8386,61.9173,189386.0
2017-09-27 13:00:00,70.81,70.84,70.78,70.8,158823.0,61.9173,61.9435,61.8911,61.9086,158823.0
2017-09-27 13:30:00,70.8,70.87,70.79,70.86,329144.0,61.9086,61.9698,61.8998,61.961,329144.0
2017-09-27 14:00:00,70.86,70.93,70.86,70.88,453076.0,61.961,62.0222,61.961,61.9785,453076.0
2017-09-27 14:30:00,70.89,70.94,70.84,70.94,232062.0,61.9873,62.031,61.9435,62.031,232062.0
2017-09-27 15:00:00,70.94,70.98,70.88,70.91,298750.0,62.031,62.066,61.9785,62.0048,298750.0
2017-09-27 15:30:00,70.9,70.95,70.81,70.84,1288981.0,61.996,62.0397,61.9173,61.9435,1288981.0
2017-09-28 09:30:00,70.72,70.8,70.5,70.54,742367.0,61.8386,61.9086,61.6462,61.6812,742367.0
2017-09-28 10:00:00,70.54,70.7,70.5,70.65,436927.0,61.6812,61.8211,61.6462,61.7774,436927.0
2017-09-28 10:30:00,70.64,70.75,70.64,70.67,431644.0,61.7687,61.8648,61.7687,61.7949,431644.0
2017-09-28 11:00:00,70.67,70.78,70.67,70.77,262602.0,61.7949,61.8911,61.7949,61.8823,262602.0
2017-09-28 11:30:00,70.78,70.8,70.72,70.8,278903.0,61.8911,61.9086,61.8386,61.9086,278903.0
2017-09-28 12:00:00,70.8,70.85,70.79,70.8,146654.0,61.9086,61.9523,61.8998,61.9086,146654.0
2017-09-28 12:30:00,70.8,70.81,70.74,70.8,322825.0,61.9086,61.9173,61.8561,61.9086,322825.0
2017-09-28 13:00:00,70.79,70.81,70.77,70.79,185323.0,61.8998,61.9173,61.8823,61.8998,185323.0
2017-09-28 13:30:00,70.79,70.82,70.77,70.79,160000.0,61.8998,61.9261,61.8823,61.8998,160000.0
2017-09-28 14:00:00,70.8,70.83,70.77,70.79,210098.0,61.9086,61.9348,61.8823,61.8998,210098.0
2017-09-28 14:30:00,70.79,70.8,70.75,70.77,171455.0,61.8998,61.9086,61.8648,61.8823,171455.0
2017-09-28 15:00:00,70.78,70.79,70.73,70.73,341733.0,61.8911,61.8998,61.8474,61.8474,341733.0
2017-09-28 15:30:00,70.74,70.8,70.7,70.78,1693539.0,61.8561,61.9086,61.8211,61.8911,1693539.0
2017-09-29 09:30:00,70.75,70.94,70.62,70.8,581835.0,61.8648,62.031,61.7512,61.9086,581835.0
2017-09-29 10:00:00,70.8,70.93,70.8,70.92,612850.0,61.9086,62.0222,61.9086,62.0135,612850.0
2017-09-29 10:30:00,70.92,70.98,70.89,70.95,554602.0,62.0135,62.066,61.9873,62.0397,554602.0
2017-09-29 11:00:00,70.96,70.96,70.86,70.91,274187.0,62.0485,62.0485,61.961,62.0048,274187.0
2017-09-29 11:30:00,70.92,70.94,70.89,70.92,242376.0,62.0135,62.031,61.9873,62.0135,242376.0
2017-09-29 12:00:00,70.93,70.97,70.92,70.96,254853.0,62.0222,62.0572,62.0135,62.0485,254853.0
2017-09-29 12:30:00,70.96,70.97,70.9,70.92,314996.0,62.0485,62.0572,61.996,62.0135,314996.0
2017-09-29 13:00:00,70.92,70.97,70.91,70.97,195165.0,62.0135,62.0572,62.0048,62.0572,195165.0
2017-09-29 13:30:00,70.97,70.98,70.93,70.95,227379.0,62.0572,62.066,62.0222,62.0397,227379.0
2017-09-29 14:00:00,70.95,70.96,70.92,70.95,140720.0,62.0397,62.0485,62.0135,62.0397,140720.0
2017-09-29 14:30:00,70.95,70.98,70.92,70.95,249816.0,62.0397,62.066,62.0135,62.0397,249816.0
2017-09-29 15:00:00,70.95,71.01,70.93,70.97,519570.0,62.0397,62.0922,62.0222,62.0572,519570.0
2017-09-29 15:30:00,70.97,71.01,70.92,70.98,1751237.0,62.0572,62.0922,62.0135,62.066,1751237.0
2017-10-02 09:30:00,70.97,71.07,70.85,71.03,829415.0,62.0572,62.1447,61.9523,62.1097,829415.0
2017-10-02 10:00:00,71.03,71.16,71.0,71.01,758300.0,62.1097,62.2234,62.0835,62.0922,758300.0
2017-10-02 10:30:00,71.01,71.08,71.0,71.06,563970.0,62.0922,62.1534,62.0835,62.1359,563970.0
2017-10-02 11:00:00,71.06,71.15,71.06,71.09,420537.0,62.1359,62.2146,62.1359,62.1621,420537.0
2017-10-02 11:30:00,71.08,71.17,71.07,71.12,409157.0,62.1534,62.2321,62.1447,62.1884,409157.0
2017-10-02 12:00:00,71.12,71.19,71.1,71.16,542085.0,62.1884,62.2496,62.1709,62.2234,542085.0
2017-10-02 12:30:00,71.16,71.28,71.15,71.28,694147.0,62.2234,62.3283,62.2146,62.3283,694147.0
2017-10-02 13:00:00,71.28,71.29,71.23,71.25,761451.0,62.3283,62.337,62.2846,62.3021,761451.0
2017-10-02 13:30:00,71.26,71.3,71.25,71.3,575545.0,62.3108,62.3458,62.3021,62.3458,575545.0
2017-10-02 14:00:00,71.3,71.33,71.28,71.31,588258.0,62.3458,62.372,62.3283,62.3545,588258.0
2017-10-02 14:30:00,71.31,71.35,71.3,71.35,817033.0,62.3545,62.3895,62.3458,62.3895,817033.0
2017-10-02 15:00:00,71.35,71.37,71.3,71.33,1055414.0,62.3895,62.407,62.3458,62.372,1055414.0
2017-10-02 15:30:00,71.33,71.48,71.32,71.48,3506337.0,62.372,62.5032,62.3633,62.5032,3506337.0
2017-10-03 09:30:00,71.53,71.61,71.43,71.52,1217389.0,62.5469,62.6168,62.4594,62.5381,1217389.0
2017-10-03 10:00:00,71.52,71.61,71.49,71.61,935817.0,62.5381,62.6168,62.5119,62.6168,935817.0
2017-10-03 10:30:00,71.61,71.65,71.58,71.62,844933.0,62.6168,62.6518,62.5906,62.6256,844933.0
2017-10-03 11:00:00,71.63,71.64,71.57,71.62,780128.0,62.6343,62.6431,62.5819,62.6256,780128.0
2017-10-03 11:30:00,71.62,71.67,71.61,71.62,669731.0,62.6256,62.6693,62.6168,62.6256,669731.0
2017-10-03 12:00:00,71.61,71.64,71.55,71.56,473443.0,62.6168,62.6431,62.5644,62.5731,473443.0
2017-10-03 12:30:00,71.56,71.64,71.53,71.64,457923.0,62.5731,62.6431,62.5469,62.6431,457923.0
2017-10-03 13:00:00,71.64,71.66,71.62,71.66,449109.0,62.6431,62.6606,62.6256,62.6606,449109.0
2017-10-03 13:30:00,71.66,71.71,71.65,71.66,343975.0,62.6606,62.7043,62.6518,62.6606,343975.0
2017-10-03 14:00:00,71.67,71.69,71.62,71.69,591140.0,62.6693,62.6868,62.6256,62.6868,591140.0
2017-10-03 14:30:00,71.69,71.74,71.69,71.71,518568.0,62.6868,62.7305,62.6868,62.7043,518568.0
2017-10-03 15:00:00,71.72,71.72,71.65,71.68,531946.0,62.713,62.713,62.6518,62.6781,531946.0
2017-10-03 15:30:00,71.68,71.8,71.67,71.79,1993793.0,62.6781,62.783,62.6693,62.7742,1993793.0
2017-10-04 09:30:00,71.78,71.85,71.66,71.75,949181.0,62.7655,62.8267,62.6606,62.7393,949181.0
2017-10-04 10:00:00,71.75,71.76,71.68,71.72,516620.0,62.7393,62.748,62.6781,62.713,516620.0
2017-10-04 10:30:00,71.73,71.77,71.65,71.69,710304.0,62.7218,62.7567,62.6518,62.6868,710304.0
2017-10-04 11:00:00,71.7,71.79,71.68,71.79,1082332.0,62.6955,62.7742,62.6781,62.7742,1082332.0
2017-10-04 11:30:00,71.79,71.89,71.77,71.89,694894.0,62.7742,62.8617,62.7567,62.8617,694894.0
2017-10-04 12:00:00,71.9,71.9,71.79,71.8,502020.0,62.8704,62.8704,62.7742,62.783,502020.0
2017-10-04 12:30:00,71.8,71.8,71.73,71.73,430746.0,62.783,62.783,62.7218,62.7218,430746.0
2017-10-04 13:00:00,71.73,71.8,71.72,71.8,372619.0,62.7218,62.783,62.713,62.783,372619.0
2017-10-04 13:30:00,71.79,71.82,71.74,71.82,460972.0,62.7742,62.8005,62.7305,62.8005,460972.0
2017-10-04 14:00:00,71.82,71.84,71.8,71.82,287860.0,62.8005,62.818,62.783,62.8005,287860.0
2017-10-04 14:30:00,71.82,71.84,71.79,71.82,693371.0,62.8005,62.818,62.7742,62.8005,693371.0
2017-10-04 15:00:00,71.82,71.86,71.8,71.82,419636.0,62.8005,62.8354,62.783,62.8005,419636.0
2017-10-04 15:30:00,71.82,71.83,71.73,71.78,2056971.0,62.8005,62.8092,62.7218,62.7655,2056971.0
2017-10-05 09:30:00,71.74,71.78,71.61,71.69,889415.0,62.7305,62.7655,62.6168,62.6868,889415.0
2017-10-05 10:00:00,71.7,71.83,71.7,71.78,1510020.0,62.6955,62.8092,62.6955,62.7655,1510020.0
2017-10-05 10:30:00,71.78,71.84,71.75,71.78,491939.0,62.7655,62.818,62.7393,62.7655,491939.0
2017-10-05 11:00:00,71.78,71.8,71.72,71.76,367828.0,62.7655,62.783,62.713,62.748,367828.0
2017-10-05 11:30:00,71.76,71.96,71.75,71.94,439647.0,62.748,62.9229,62.7393,62.9054,439647.0
2017-10-05 12:00:00,71.93,72.02,71.93,71.96,768256.0,62.8967,62.9754,62.8967,62.9229,768256.0
2017-10-05 12:30:00,71.96,71.99,71.9,71.94,373765.0,62.9229,62.9491,62.8704,62.9054,373765.0
2017-10-05 13:00:00,71.94,72.0,71.9,72.0,756499.0,62.9054,62.9579,62.8704,62.9579,756499.0
2017-10-05 13:30:00,72.0,72.0,71.93,71.95,582561.0,62.9579,62.9579,62.8967,62.9141,582561.0
2017-10-05 14:00:00,71.95,71.96,71.89,71.9,385416.0,62.9141,62.9229,62.8617,62.8704,385416.0
2017-10-05 14:30:00,71.91,71.95,71.89,71.94,387346.0,62.8792,62.9141,62.8617,62.9054,387346.0
2017-10-05 15:00:00,71.94,71.96,71.84,71.89,1084607.0,62.9054,62.9229,62.818,62.8617,1084607.0
2017-10-05 15:30:00,71.89,71.96,71.89,71.95,1701588.0,62.8617,62.9229,62.8617,62.9141,1701588.0
2017-10-06 09:30:00,71.84,71.97,71.74,71.92,639575.0,62.818,62.9316,62.7305,62.8879,639575.0
2017-10-06 10:00:00,71.91,72.02,71.9,71.94,300676.0,62.8792,62.9754,62.8704,62.9054,300676.0
2017-10-06 10:30:00,71.94,71.95,71.77,71.79,490518.0,62.9054,62.9141,62.7567,62.7742,490518.0
2017-10-06 11:00:00,71.8,71.83,71.75,71.78,252692.0,62.783,62.8092,62.7393,62.7655,252692.0
2017-10-06 11:30:00,71.78,71.79,71.7,71.71,140114.0,62.7655,62.7742,62.6955,62.7043,140114.0
2017-10-06 12:00:00,71.71,71.74,71.68,71.73,207459.0,62.7043,62.7305,62.6781,62.7218,207459.0
2017-10-06 12:30:00,71.74,71.76,71.71,71.71,273219.0,62.7305,62.748,62.7043,62.7043,273219.0
2017-10-06 13:00:00,71.72,71.79,71.66,71.77,199512.0,62.713,62.7742,62.6606,62.7567,199512.0
2017-10-06 13:30:00,71.77,71.82,71.76,71.8,118264.0,62.7567,62.8005,62.748,62.783,118264.0
2017-10-06 14:00:00,71.8,71.85,71.79,71.83,275926.0,62.783,62.8267,62.7742,62.8092,275926.0
2017-10-06 14:30:00,71.83,71.86,71.81,71.85,225269.0,62.8092,62.8354,62.7917,62.8267,225269.0
2017-10-06 15:00:00,71.84,71.87,71.81,71.84,221181.0,62.818,62.8442,62.7917,62.818,221181.0
2017-10-06 15:30:00,71.84,71.95,71.83,71.93,830440.0,62.818,62.9141,62.8092,62.8967,830440.0
2017-10-09 09:30:00,71.97,72.11,71.7,71.72,448734.0,62.9316,63.0541,62.6955,62.713,448734.0
2017-10-09 10:00:00,71.72,71.81,71.71,71.79,378134.0,62.713,62.7917,62.7043,62.7742,378134.0
2017-10-09 10:30:00,71.79,71.87,71.78,71.85,216782.0,62.7742,62.8442,62.7655,62.8267,216782.0
2017-10-09 11:00:00,71.85,71.87,71.8,71.83,188394.0,62.8267,62.8442,62.783,62.8092,188394.0
2017-10-09 11:30:00,71.82,71.86,71.79,71.83,207604.0,62.8005,62.8354,62.7742,62.8092,207604.0
2017-10-09 12:00:00,71.83,71.84,71.76,71.78,200106.0,62.8092,62.818,62.748,62.7655,200106.0
2017-10-09 12:30:00,71.78,71.79,71.72,71.77,296627.0,62.7655,62.7742,62.713,62.7567,296627.0
2017-10-09 13:00:00,71.76,71.8,71.76,71.8,1284235.0,62.748,62.783,62.748,62.783,1284235.0
2017-10-09 13:30:00,71.8,71.8,71.75,71.79,120573.0,62.783,62.783,62.7393,62.7742,120573.0
2017-10-09 14:00:00,71.8,71.81,71.73,71.73,1039149.0,62.783,62.7917,62.7218,62.7218,1039149.0
2017-10-09 14:30:00,71.73,71.75,71.7,71.7,347190.0,62.7218,62.7393,62.6955,62.6955,347190.0
2017-10-09 15:00:00,71.7,71.72,71.63,71.7,439511.0,62.6955,62.713,62.6343,62.6955,439511.0
2017-10-09 15:30:00,71.69,71.75,71.64,71.74,1555385.0,62.6868,62.7393,62.6431,62.7305,1555385.0
2017-10-10 09:30:00,72.17,72.19,71.83,71.94,1133438.0,63.1065,63.124,62.8092,62.9054,1133438.0
2017-10-10 10:00:00,71.93,71.94,71.72,71.84,446378.0,62.8967,62.9054,62.713,62.818,446378.0
2017-10-10 10:30:00,71.84,71.87,71.79,71.86,493690.0,62.818,62.8442,62.7742,62.8354,493690.0
2017-10-10 11:00:00,71.86,71.95,71.85,71.91,257174.0,62.8354,62.9141,62.8267,62.8792,257174.0
2017-10-10 11:30:00,71.91,71.95,71.89,71.91,435009.0,62.8792,62.9141,62.8617,62.8792,435009.0
2017-10-10 12:00:00,71.91,71.95,71.86,71.89,122858.0,62.8792,62.9141,62.8354,62.8617,122858.0
2017-10-10 12:30:00,71.9,71.95,71.89,71.92,156000.0,62.8704,62.9141,62.8617,62.8879,156000.0
2017-10-10 13:00:00,71.91,71.95,71.88,71.89,246477.0,62.8792,62.9141,62.8529,62.8617,246477.0
2017-10-10 13:30:00,71.89,71.95,71.88,71.89,176987.0,62.8617,62.9141,62.8529,62.8617,176987.0
2017-10-10 14:00:00,71.89,71.91,71.85,71.87,201933.0,62.8617,62.8792,62.8267,62.8442,201933.0
2017-10-10 14:30:00,71.87,71.9,71.84,71.86,294657.0,62.8442,62.8704,62.818,62.8354,294657.0
2017-10-10 15:00:00,71.86,71.9,71.83,71.83,345260.0,62.8354,62.8704,62.8092,62.8092,345260.0
2017-10-10 15:30:00,71.83,71.85,71.77,71.83,1194471.0,62.8092,62.8267,62.7567,62.8092,1194471.0
2017-10-11 09:30:00,71.76,71.85,71.68,71.68,530842.0,62.748,62.8267,62.6781,62.6781,530842.0
2017-10-11 10:00:00,71.68,71.81,71.67,71.77,633511.0,62.6781,62.7917,62.6693,62.7567,633511.0
2017-10-11 10:30:00,71.77,71.78,71.69,71.75,423379.0,62.7567,62.7655,62.6868,62.7393,423379.0
2017-10-11 11:00:00,71.75,71.77,71.72,71.73,317962.0,62.7393,62.7567,62.713,62.7218,317962.0
2017-10-11 11:30:00,71.72,71.73,71.65,71.65,240053.0,62.713,62.7218,62.6518,62.6518,240053.0
2017-10-11 12:00:00,71.65,71.75,71.65,71.73,431211.0,62.6518,62.7393,62.6518,62.7218,431211.0
2017-10-11 12:30:00,71.73,71.74,71.71,71.72,230472.0,62.7218,62.7305,62.7043,62.713,230472.0
2017-10-11 13:00:00,71.71,71.73,71.67,71.68,328147.0,62.7043,62.7218,62.6693,62.6781,328147.0
2017-10-11 13:30:00,71.68,71.71,71.67,71.68,309571.0,62.6781,62.7043,62.6693,62.6781,309571.0
2017-10-11 14:00:00,71.69,71.78,71.69,71.71,1018466.0,62.6868,62.7655,62.6868,62.7043,1018466.0
2017-10-11 14:30:00,71.72,71.77,71.71,71.75,267256.0,62.713,62.7567,62.7043,62.7393,267256.0
2017-10-11 15:00:00,71.74,71.8,71.72,71.77,405675.0,62.7305,62.783,62.713,62.7567,405675.0
2017-10-11 15:30:00,71.77,71.82,71.76,71.81,1379433.0,62.7567,62.8005,62.748,62.7917,1379433.0
2017-10-12 09:30:00,71.7,71.94,71.69,71.94,385538.0,62.6955,62.9054,62.6868,62.9054,385538.0
2017-10-12 10:00:00,71.94,72.02,71.91,71.97,345097.0,62.9054,62.9754,62.8792,62.9316,345097.0
2017-10-12 10:30:00,71.98,72.09,71.96,72.09,719080.0,62.9404,63.0366,62.9229,63.0366,719080.0
2017-10-12 11:00:00,72.09,72.14,72.08,72.12,483543.0,63.0366,63.0803,63.0278,63.0628,483543.0
2017-10-12 11:30:00,72.13,72.14,72.1,72.12,593575.0,63.0715,63.0803,63.0453,63.0628,593575.0
2017-10-12 12:00:00,72.12,72.15,72.11,72.13,253715.0,63.0628,63.089,63.0541,63.0715,253715.0
2017-10-12 12:30:00,72.13,72.18,72.1,72.17,206652.0,63.0715,63.1153,63.0453,63.1065,206652.0
2017-10-12 13:00:00,72.17,72.2,72.15,72.16,223145.0,63.1065,63.1327,63.089,63.0978,223145.0
2017-10-12 13:30:00,72.16,72.18,72.12,72.16,216188.0,63.0978,63.1153,63.0628,63.0978,216188.0
2017-10-12 14:00:00,72.16,72.24,72.15,72.22,1196887.0,63.0978,63.1677,63.089,63.1502,1196887.0
2017-10-12 14:30:00,72.21,72.22,72.15,72.22,1021665.0,63.1415,63.1502,63.089,63.1502,1021665.0
2017-10-12 15:00:00,72.22,72.27,72.21,72.23,572364.0,63.1502,63.194,63.1415,63.159,572364.0
2017-10-12 15:30:00,72.23,72.23,72.16,72.2,3429756.0,63.159,63.159,63.0978,63.1327,3429756.0
2017-10-13 09:30:00,72.49,72.62,72.31,72.32,890467.0,63.3863,63.5,63.2289,63.2377,890467.0
2017-10-13 10:00:00,72.32,72.4,72.28,72.36,500140.0,63.2377,63.3076,63.2027,63.2727,500140.0
2017-10-13 10:30:00,72.37,72.37,72.21,72.25,943831.0,63.2814,63.2814,63.1415,63.1765,943831.0
2017-10-13 11:00:00,72.25,72.27,72.2,72.2,263966.0,63.1765,63.194,63.1327,63.1327,263966.0
2017-10-13 11:30:00,72.19,72.2,72.12,72.17,284688.0,63.124,63.1327,63.0628,63.1065,284688.0
2017-10-13 12:00:00,72.17,72.17,72.11,72.14,190118.0,63.1065,63.1065,63.0541,63.0803,190118.0
2017-10-13 12:30:00,72.13,72.16,72.12,72.15,77825.0,63.0715,63.0978,63.0628,63.089,77825.0
2017-10-13 13:00:00,72.16,72.18,72.14,72.17,109116.0,63.0978,63.1153,63.0803,63.1065,109116.0
2017-10-13 13:30:00,72.18,72.19,72.15,72.16,94305.0,63.1153,63.124,63.089,63.0978,94305.0
2017-10-13 14:00:00,72.16,72.17,72.13,72.15,155519.0,63.0978,63.1065,63.0715,63.089,155519.0
2017-10-13 14:30:00,72.15,72.17,72.1,72.11,192183.0,63.089,63.1065,63.0453,63.0541,192183.0
2017-10-13 15:00:00,72.11,72.16,72.09,72.09,340171.0,63.0541,63.0978,63.0366,63.0366,340171.0
2017-10-13 15:30:00,72.09,72.09,71.99,72.05,1206138.0,63.0366,63.0366,62.9491,63.0016,1206138.0
2017-10-16 09:30:00,72.12,72.19,71.99,72.02,720223.0,63.0628,63.124,62.9491,62.9754,720223.0
2017-10-16 10:00:00,72.03,72.04,71.92,71.95,498876.0,62.9841,62.9928,62.8879,62.9141,498876.0
2017-10-16 10:30:00,71.95,72.01,71.93,71.97,118820.0,62.9141,62.9666,62.8967,62.9316,118820.0
2017-10-16 11:00:00,71.96,72.02,71.95,72.01,279252.0,62.9229,62.9754,62.9141,62.9666,279252.0
2017-10-16 11:30:00,72.02,72.05,71.99,72.02,84622.0,62.9754,63.0016,62.9491,62.9754,84622.0
2017-10-16 12:00:00,72.02,72.03,71.96,71.98,71256.0,62.9754,62.9841,62.9229,62.9404,71256.0
2017-10-16 12:30:00,71.98,72.06,71.97,72.03,117177.0,62.9404,63.0103,62.9316,62.9841,117177.0
2017-10-16 13:00:00,72.03,72.15,72.03,72.14,263213.0,62.9841,63.089,62.9841,63.0803,263213.0
2017-10-16 13:30:00,72.14,72.15,72.06,72.06,89058.0,63.0803,63.089,63.0103,63.0103,89058.0
2017-10-16 14:00:00,72.06,72.1,72.05,72.1,402832.0,63.0103,63.0453,63.0016,63.0453,402832.0
2017-10-16 14:30:00,72.1,72.14,72.07,72.14,422299.0,63.0453,63.0803,63.0191,63.0803,422299.0
2017-10-16 15:00:00,72.13,72.16,72.1,72.11,481885.0,63.0715,63.0978,63.0453,63.0541,481885.0
2017-10-16 15:30:00,72.11,72.18,72.1,72.13,2071794.0,63.0541,63.1153,63.0453,63.0715,2071794.0
2017-10-17 09:30:00,71.94,72.05,71.84,71.94,610961.0,62.9054,63.0016,62.818,62.9054,610961.0
2017-10-17 10:00:00,71.94,71.97,71.85,71.88,448182.0,62.9054,62.9316,62.8267,62.8529,448182.0
2017-10-17 10:30:00,71.88,71.89,71.81,71.83,336370.0,62.8529,62.8617,62.7917,62.8092,336370.0
2017-10-17 11:00:00,71.82,71.91,71.8,71.91,263176.0,62.8005,62.8792,62.783,62.8792,263176.0
2017-10-17 11:30:00,71.91,71.92,71.85,71.87,369427.0,62.8792,62.8879,62.8267,62.8442,369427.0
2017-10-17 12:00:00,71.87,71.89,71.83,71.84,150954.0,62.8442,62.8617,62.8092,62.818,150954.0
2017-10-17 12:30:00,71.85,71.87,71.83,71.85,414813.0,62.8267,62.8442,62.8092,62.8267,414813.0
2017-10-17 13:00:00,71.86,71.89,71.86,71.88,243171.0,62.8354,62.8617,62.8354,62.8529,243171.0
2017-10-17 13:30:00,71.88,71.9,71.81,71.82,343309.0,62.8529,62.8704,62.7917,62.8005,343309.0
2017-10-17 14:00:00,71.82,71.93,71.82,71.91,228878.0,62.8005,62.8967,62.8005,62.8792,228878.0
2017-10-17 14:30:00,71.91,71.93,71.88,71.92,164163.0,62.8792,62.8967,62.8529,62.8879,164163.0
2017-10-17 15:00:00,71.93,71.95,71.9,71.91,425382.0,62.8967,62.9141,62.8704,62.8792,425382.0
2017-10-17 15:30:00,71.91,71.97,71.91,71.95,892734.0,62.8792,62.9316,62.8792,62.9141,892734.0
2017-10-18 09:30:00,72.0,72.02,71.89,71.98,1195377.0,62.9579,62.9754,62.8617,62.9404,1195377.0
2017-10-18 10:00:00,71.97,72.01,71.94,72.01,196264.0,62.9316,62.9666,62.9054,62.9666,196264.0
2017-10-18 10:30:00,72.02,72.09,71.99,72.09,283288.0,62.9754,63.0366,62.9491,63.0366,283288.0
2017-10-18 11:00:00,72.09,72.09,71.95,72.01,1320308.0,63.0366,63.0366,62.9141,62.9666,1320308.0
2017-10-18 11:30:00,72.02,72.06,72.0,72.03,413426.0,62.9754,63.0103,62.9579,62.9841,413426.0
2017-10-18 12:00:00,72.04,72.07,72.02,72.05,312066.0,62.9928,63.0191,62.9754,63.0016,312066.0
2017-10-18 12:30:00,72.05,72.06,71.99,72.0,174780.0,63.0016,63.0103,62.9491,62.9579,174780.0
2017-10-18 13:00:00,72.0,72.06,71.99,72.03,256052.0,62.9579,63.0103,62.9491,62.9841,256052.0
2017-10-18 13:30:00,72.04,72.15,72.03,72.15,321229.0,62.9928,63.089,62.9841,63.089,321229.0
2017-10-18 14:00:00,72.14,72.19,72.13,72.15,452320.0,63.0803,63.124,63.0715,63.089,452320.0
2017-10-18 14:30:00,72.14,72.14,72.09,72.1,292579.0,63.0803,63.0803,63.0366,63.0453,292579.0
2017-10-18 15:00:00,72.1,72.14,72.09,72.13,291551.0,63.0453,63.0803,63.0366,63.0715,291551.0
2017-10-18 15:30:00,72.13,72.13,71.98,71.99,1664155.0,63.0715,63.0715,62.9404,62.9491,1664155.0
2017-10-19 09:30:00,71.69,71.85,71.55,71.67,1626165.0,62.6868,62.8267,62.5644,62.6693,1626165.0
2017-10-19 10:00:00,71.67,71.76,71.56,71.76,384332.0,62.6693,62.748,62.5731,62.748,384332.0
2017-10-19 10:30:00,71.77,71.95,71.73,71.94,536585.0,62.7567,62.9141,62.7218,62.9054,536585.0
2017-10-19 11:00:00,71.94,72.0,71.84,71.84,520373.0,62.9054,62.9579,62.818,62.818,520373.0
2017-10-19 11:30:00,71.84,71.88,71.78,71.79,335301.0,62.818,62.8529,62.7655,62.7742,335301.0
2017-10-19 12:00:00,71.79,71.89,71.77,71.88,240290.0,62.7742,62.8617,62.7567,62.8529,240290.0
2017-10-19 12:30:00,71.88,71.9,71.83,71.9,125775.0,62.8529,62.8704,62.8092,62.8704,125775.0
2017-10-19 13:00:00,71.9,72.01,71.9,72.0,113680.0,62.8704,62.9666,62.8704,62.9579,113680.0
2017-10-19 13:30:00,72.0,72.03,71.97,71.99,213371.0,62.9579,62.9841,62.9316,62.9491,213371.0
2017-10-19 14:00:00,71.99,72.07,71.99,72.07,141115.0,62.9491,63.0191,62.9491,63.0191,141115.0
2017-10-19 14:30:00,72.07,72.13,72.07,72.11,196299.0,63.0191,63.0715,63.0191,63.0541,196299.0
2017-10-19 15:00:00,72.11,72.16,72.1,72.15,555553.0,63.0541,63.0978,63.0453,63.089,555553.0
2017-10-19 15:30:00,72.15,72.18,72.06,72.18,1141251.0,63.089,63.1153,63.0103,63.1153,1141251.0
2017-10-20 09:30:00,72.2,72.45,72.01,72.39,1148065.0,63.1327,63.3514,62.9666,63.2989,1148065.0
2017-10-20 10:00:00,72.4,72.52,72.35,72.49,1218968.0,63.3076,63.4126,63.2639,63.3863,1218968.0
2017-10-20 10:30:00,72.48,72.5,72.43,72.44,432864.0,63.3776,63.3951,63.3339,63.3426,432864.0
2017-10-20 11:00:00,72.44,72.49,72.41,72.46,443002.0,63.3426,63.3863,63.3164,63.3601,443002.0
2017-10-20 11:30:00,72.47,72.56,72.47,72.55,511434.0,63.3688,63.4475,63.3688,63.4388,511434.0
2017-10-20 12:00:00,72.55,72.64,72.54,72.63,417998.0,63.4388,63.5175,63.43,63.5087,417998.0
2017-10-20 12:30:00,72.63,72.72,72.62,72.71,154463.0,63.5087,63.5874,63.5,63.5787,154463.0
2017-10-20 13:00:00,72.72,72.77,72.7,72.75,252300.0,63.5874,63.6312,63.57,63.6137,252300.0
2017-10-20 13:30:00,72.75,72.82,72.74,72.77,863226.0,63.6137,63.6749,63.6049,63.6312,863226.0
2017-10-20 14:00:00,72.77,72.87,72.76,72.85,432785.0,63.6312,63.7186,63.6224,63.7011,432785.0
2017-10-20 14:30:00,72.86,72.89,72.83,72.84,326514.0,63.7099,63.7361,63.6836,63.6924,326514.0
2017-10-20 15:00:00,72.84,72.87,72.83,72.86,556451.0,63.6924,63.7186,63.6836,63.7099,556451.0
2017-10-20 15:30:00,72.86,72.95,72.85,72.95,1611901.0,63.7099,63.7886,63.7011,63.7886,1611901.0
2017-10-23 09:30:00,72.95,72.96,72.74,72.79,699750.0,63.7886,63.7973,63.6049,63.6487,699750.0
2017-10-23 10:00:00,72.78,72.85,72.76,72.79,655929.0,63.6399,63.7011,63.6224,63.6487,655929.0
2017-10-23 10:30:00,72.8,72.83,72.75,72.77,329378.0,63.6574,63.6836,63.6137,63.6312,329378.0
2017-10-23 11:00:00,72.78,72.88,72.77,72.86,242374.0,63.6399,63.7274,63.6312,63.7099,242374.0
2017-10-23 11:30:00,72.86,72.88,72.74,72.76,392433.0,63.7099,63.7274,63.6049,63.6224,392433.0
2017-10-23 12:00:00,72.76,72.77,72.67,72.7,169436.0,63.6224,63.6312,63.5437,63.57,169436.0
2017-10-23 12:30:00,72.7,72.72,72.65,72.69,201482.0,63.57,63.5874,63.5262,63.5612,201482.0
2017-10-23 13:00:00,72.69,72.69,72.6,72.63,154934.0,63.5612,63.5612,63.4825,63.5087,154934.0
2017-10-23 13:30:00,72.64,72.68,72.61,72.66,200774.0,63.5175,63.5525,63.4913,63.535,200774.0
2017-10-23 14:00:00,72.65,72.67,72.6,72.64,453616.0,63.5262,63.5437,63.4825,63.5175,453616.0
2017-10-23 14:30:00,72.64,72.67,72.58,72.66,295983.0,63.5175,63.5437,63.465,63.535,295983.0
2017-10-23 15:00:00,72.66,72.67,72.55,72.58,489952.0,63.535,63.5437,63.4388,63.465,489952.0
2017-10-23 15:30:00,72.57,72.6,72.48,72.51,1974977.0,63.4563,63.4825,63.3776,63.4038,1974977.0
2017-10-24 09:30:00,72.86,73.2,72.82,73.07,1348858.0,63.7099,64.0072,63.6749,63.8935,1348858.0
2017-10-24 10:00:00,73.07,73.13,72.98,73.06,426193.0,63.8935,63.946,63.8148,63.8847,426193.0
2017-10-24 10:30:00,73.06,73.14,73.01,73.12,497772.0,63.8847,63.9547,63.841,63.9372,497772.0
2017-10-24 11:00:00,73.13,73.14,73.0,73.1,315092.0,63.946,63.9547,63.8323,63.9197,315092.0
2017-10-24 11:30:00,73.1,73.1,73.02,73.05,387364.0,63.9197,63.9197,63.8498,63.876,387364.0
2017-10-24 12:00:00,73.05,73.1,72.99,73.09,176477.0,63.876,63.9197,63.8235,63.911,176477.0
2017-10-24 12:30:00,73.09,73.09,72.98,73.03,257777.0,63.911,63.911,63.8148,63.8585,257777.0
2017-10-24 13:00:00,73.03,73.05,72.96,72.99,883277.0,63.8585,63.876,63.7973,63.8235,883277.0
2017-10-24 13:30:00,72.99,73.02,72.97,72.98,201474.0,63.8235,63.8498,63.806,63.8148,201474.0
2017-10-24 14:00:00,72.98,73.03,72.95,73.02,339617.0,63.8148,63.8585,63.7886,63.8498,339617.0
2017-10-24 14:30:00,73.02,73.05,72.96,72.97,387407.0,63.8498,63.876,63.7973,63.806,387407.0
2017-10-24 15:00:00,72.98,73.03,72.9,72.95,789116.0,63.8148,63.8585,63.7448,63.7886,789116.0
2017-10-24 15:30:00,72.95,72.99,72.88,72.91,1276538.0,63.7886,63.8235,63.7274,63.7536,1276538.0
2017-10-25 09:30:00,72.86,72.86,72.59,72.67,805163.0,63.7099,63.7099,63.4738,63.5437,805163.0
2017-10-25 10:00:00,72.67,72.68,72.43,72.51,397883.0,63.5437,63.5525,63.3339,63.4038,397883.0
2017-10-25 10:30:00,72.51,72.53,72.3,72.31,396395.0,63.4038,63.4213,63.2202,63.2289,396395.0
2017-10-25 11:00:00,72.31,72.32,72.14,72.24,435503.0,63.2289,63.2377,63.0803,63.1677,435503.0
2017-10-25 11:30:00,72.23,72.34,72.12,72.16,377916.0,63.159,63.2552,63.0628,63.0978,377916.0
2017-10-25 12:00:00,72.16,72.16,71.91,71.91,2276306.0,63.0978,63.0978,62.8792,62.8792,2276306.0
2017-10-25 12:30:00,71.91,71.95,71.83,71.92,425371.0,62.8792,62.9141,62.8092,62.8879,425371.0
2017-10-25 13:00:00,71.91,71.96,71.86,71.91,295894.0,62.8792,62.9229,62.8354,62.8792,295894.0
2017-10-25 13:30:00,71.91,72.16,71.91,72.12,302425.0,62.8792,63.0978,62.8792,63.0628,302425.0
2017-10-25 14:00:00,72.12,72.25,72.12,72.22,497770.0,63.0628,63.1765,63.0628,63.1502,497770.0
2017-10-25 14:30:00,72.23,72.24,72.1,72.11,453443.0,63.159,63.1677,63.0453,63.0541,453443.0
2017-10-25 15:00:00,72.11,72.22,72.09,72.19,536192.0,63.0541,63.1502,63.0366,63.124,536192.0
2017-10-25 15:30:00,72.19,72.2,72.04,72.18,2885184.0,63.124,63.1327,62.9928,63.1153,2885184.0
2017-10-26 09:30:00,72.43,72.63,72.4,72.55,1085917.0,63.3339,63.5087,63.3076,63.4388,1085917.0
2017-10-26 10:00:00,72.56,72.6,72.5,72.59,733617.0,63.4475,63.4825,63.3951,63.4738,733617.0
2017-10-26 10:30:00,72.58,72.62,72.46,72.47,623079.0,63.465,63.5,63.3601,63.3688,623079.0
2017-10-26 11:00:00,72.48,72.53,72.24,72.33,475936.0,63.3776,63.4213,63.1677,63.2464,475936.0
2017-10-26 11:30:00,72.34,72.4,72.22,72.28,360620.0,63.2552,63.3076,63.1502,63.2027,360620.0
2017-10-26 12:00:00,72.27,72.33,72.22,72.31,168812.0,63.194,63.2464,63.1502,63.2289,168812.0
2017-10-26 12:30:00,72.31,72.32,72.14,72.14,242713.0,63.2289,63.2377,63.0803,63.0803,242713.0
2017-10-26 13:00:00,72.15,72.27,72.13,72.24,182903.0,63.089,63.194,63.0715,63.1677,182903.0
2017-10-26 13:30:00,72.24,72.28,72.18,72.22,183240.0,63.1677,63.2027,63.1153,63.1502,183240.0
2017-10-26 14:00:00,72.22,72.26,72.17,72.23,305118.0,63.1502,63.1852,63.1065,63.159,305118.0
2017-10-26 14:30:00,72.23,72.32,72.23,72.31,247885.0,63.159,63.2377,63.159,63.2289,247885.0
2017-10-26 15:00:00,72.31,72.37,72.29,72.36,409317.0,63.2289,63.2814,63.2114,63.2727,409317.0
2017-10-26 15:30:00,72.36,72.39,72.3,72.32,1587112.0,63.2727,63.2989,63.2202,63.2377,1587112.0
2017-10-27 09:30:00,72.19,72.5,72.15,72.41,841482.0,63.124,63.3951,63.089,63.3164,841482.0
2017-10-27 10:00:00,72.41,72.52,72.29,72.33,524946.0,63.3164,63.4126,63.2114,63.2464,524946.0
2017-10-27 10:30:00,72.33,72.36,72.27,72.3,1177682.0,63.2464,63.2727,63.194,63.2202,1177682.0
2017-10-27 11:00:00,72.3,72.39,72.28,72.32,406548.0,63.2202,63.2989,63.2027,63.2377,406548.0
2017-10-27 11:30:00,72.32,72.41,72.26,72.3,256324.0,63.2377,63.3164,63.1852,63.2202,256324.0
2017-10-27 12:00:00,72.3,72.4,72.3,72.38,192557.0,63.2202,63.3076,63.2202,63.2901,192557.0
2017-10-27 12:30:00,72.38,72.44,72.36,72.44,201997.0,63.2901,63.3426,63.2727,63.3426,201997.0
2017-10-27 13:00:00,72.44,72.46,72.34,72.35,168023.0,63.3426,63.3601,63.2552,63.2639,168023.0
2017-10-27 13:30:00,72.34,72.35,72.27,72.28,263362.0,63.2552,63.2639,63.194,63.2027,263362.0
2017-10-27 14:00:00,72.28,72.37,72.26,72.34,234952.0,63.2027,63.2814,63.1852,63.2552,234952.0
2017-10-27 14:30:00,72.34,72.36,72.31,72.31,222490.0,63.2552,63.2727,63.2289,63.2289,222490.0
2017-10-27 15:00:00,72.31,72.33,72.29,72.31,502440.0,63.2289,63.2464,63.2114,63.2289,502440.0
2017-10-27 15:30:00,72.31,72.32,72.22,72.3,1918283.0,63.2289,63.2377,63.1502,63.2202,1918283.0
2017-10-30 09:30:00,72.15,72.18,72.02,72.04,507778.0,63.089,63.1153,62.9754,62.9928,507778.0
2017-10-30 10:00:00,72.03,72.17,72.01,72.05,686047.0,62.9841,63.1065,62.9666,63.0016,686047.0
2017-10-30 10:30:00,72.04,72.18,72.03,72.11,587517.0,62.9928,63.1153,62.9841,63.0541,587517.0
2017-10-30 11:00:00,72.1,72.21,72.06,72.07,303520.0,63.0453,63.1415,63.0103,63.0191,303520.0
2017-10-30 11:30:00,72.06,72.1,71.89,71.92,431017.0,63.0103,63.0453,62.8617,62.8879,431017.0
2017-10-30 12:00:00,71.92,71.92,71.82,71.89,456745.0,62.8879,62.8879,62.8005,62.8617,456745.0
2017-10-30 12:30:00,71.89,71.93,71.82,71.92,213292.0,62.8617,62.8967,62.8005,62.8879,213292.0
2017-10-30 13:00:00,71.92,71.96,71.9,71.91,194218.0,62.8879,62.9229,62.8704,62.8792,194218.0
2017-10-30 13:30:00,71.91,71.96,71.84,71.85,492191.0,62.8792,62.9229,62.818,62.8267,492191.0
2017-10-30 14:00:00,71.84,71.91,71.83,71.89,516609.0,62.818,62.8792,62.8092,62.8617,516609.0
2017-10-30 14:30:00,71.89,71.91,71.85,71.86,289601.0,62.8617,62.8792,62.8267,62.8354,289601.0
2017-10-30 15:00:00,71.87,71.88,71.77,71.78,602750.0,62.8442,62.8529,62.7567,62.7655,602750.0
2017-10-30 15:30:00,71.78,71.87,71.76,71.81,3088357.0,62.7655,62.8442,62.748,62.7917,3088357.0
2017-10-31 09:30:00,71.89,72.08,71.69,71.74,1217666.0,62.8617,63.0278,62.6868,62.7305,1217666.0
2017-10-31 10:00:00,71.75,71.77,71.65,71.71,479439.0,62.7393,62.7567,62.6518,62.7043,479439.0
2017-10-31 10:30:00,71.71,71.77,71.68,71.71,571420.0,62.7043,62.7567,62.6781,62.7043,571420.0
2017-10-31 11:00:00,71.7,71.77,71.68,71.73,326861.0,62.6955,62.7567,62.6781,62.7218,326861.0
2017-10-31 11:30:00,71.73,71.84,71.72,71.84,401869.0,62.7218,62.818,62.713,62.818,401869.0
2017-10-31 12:00:00,71.84,71.87,71.78,71.87,220331.0,62.818,62.8442,62.7655,62.8442,220331.0
2017-10-31 12:30:00,71.87,71.9,71.82,71.84,566467.0,62.8442,62.8704,62.8005,62.818,566467.0
2017-10-31 13:00:00,71.84,71.87,71.78,71.8,216077.0,62.818,62.8442,62.7655,62.783,216077.0
2017-10-31 13:30:00,71.8,71.82,71.73,71.74,326333.0,62.783,62.8005,62.7218,62.7305,326333.0
2017-10-31 14:00:00,71.73,71.74,71.68,71.71,373624.0,62.7218,62.7305,62.6781,62.7043,373624.0
2017-10-31 14:30:00,71.71,71.72,71.62,71.71,679544.0,62.7043,62.713,62.6256,62.7043,679544.0
2017-10-31 15:00:00,71.72,71.72,71.65,71.66,343596.0,62.713,62.713,62.6518,62.6606,343596.0
2017-10-31 15:30:00,71.66,71.66,71.5,71.53,2214519.0,62.6606,62.6606,62.5207,62.5469,2214519.0
2017-11-01 09:30:00,71.75,71.92,71.72,71.81,1048366.0,62.7393,62.8879,62.713,62.7917,1048366.0
2017-11-01 10:00:00,71.81,71.83,71.64,71.65,1378450.0,62.7917,62.8092,62.6431,62.6518,1378450.0
2017-11-01 10:30:00,71.65,71.71,71.56,71.62,498059.0,62.6518,62.7043,62.5731,62.6256,498059.0
2017-11-01 11:00:00,71.63,71.66,71.52,71.55,605478.0,62.6343,62.6606,62.5381,62.5644,605478.0
2017-11-01 11:30:00,71.55,71.58,71.46,71.55,205391.0,62.5644,62.5906,62.4857,62.5644,205391.0
2017-11-01 12:00:00,71.55,71.59,71.5,71.53,229421.0,62.5644,62.5994,62.5207,62.5469,229421.0
2017-11-01 12:30:00,71.54,71.58,71.5,71.54,290084.0,62.5556,62.5906,62.5207,62.5556,290084.0
2017-11-01 13:00:00,71.54,71.57,71.45,71.51,727968.0,62.5556,62.5819,62.4769,62.5294,727968.0
2017-11-01 13:30:00,71.51,71.55,71.45,71.54,637548.0,62.5294,62.5644,62.4769,62.5556,637548.0
2017-11-01 14:00:00,71.55,71.87,71.51,71.53,503788.0,62.5644,62.8442,62.5294,62.5469,503788.0
2017-11-01 14:30:00,71.53,71.62,71.53,71.58,270470.0,62.5469,62.6256,62.5469,62.5906,270470.0
2017-11-01 15:00:00,71.58,71.6,71.53,71.59,712507.0,62.5906,62.6081,62.5469,62.5994,712507.0
2017-11-01 15:30:00,71.59,71.59,71.45,71.48,1276807.0,62.5994,62.5994,62.4769,62.5032,1276807.0
2017-11-02 09:30:00,71.45,71.62,71.38,71.58,751146.0,62.4769,62.6256,62.4157,62.5906,751146.0
2017-11-02 10:00:00,71.58,71.61,71.28,71.36,767693.0,62.5906,62.6168,62.3283,62.3982,767693.0
2017-11-02 10:30:00,71.36,71.53,71.34,71.48,606853.0,62.3982,62.5469,62.3808,62.5032,606853.0
2017-11-02 11:00:00,71.48,71.54,71.35,71.4,480769.0,62.5032,62.5556,62.3895,62.4332,480769.0
2017-11-02 11:30:00,71.39,71.54,71.38,71.52,370095.0,62.4245,62.5556,62.4157,62.5381,370095.0
2017-11-02 12:00:00,71.52,71.65,71.5,71.6,243055.0,62.5381,62.6518,62.5207,62.6081,243055.0
2017-11-02 12:30:00,71.59,71.65,71.57,71.65,219589.0,62.5994,62.6518,62.5819,62.6518,219589.0
2017-11-02 13:00:00,71.65,71.7,71.6,71.68,322840.0,62.6518,62.6955,62.6081,62.6781,322840.0
2017-11-02 13:30:00,71.67,71.68,71.63,71.65,195685.0,62.6693,62.6781,62.6343,62.6518,195685.0
2017-11-02 14:00:00,71.65,71.69,71.62,71.69,148279.0,62.6518,62.6868,62.6256,62.6868,148279.0
2017-11-02 14:30:00,71.69,71.75,71.68,71.72,243342.0,62.6868,62.7393,62.6781,62.713,243342.0
2017-11-02 15:00:00,71.72,71.88,71.69,71.87,511329.0,62.713,62.8529,62.6868,62.8442,511329.0
2017-11-02 15:30:00,71.87,71.94,71.86,71.9,1540482.0,62.8442,62.9054,62.8354,62.8704,1540482.0
2017-11-03 09:30:00,71.89,71.91,71.65,71.76,479715.0,62.8617,62.8792,62.6518,62.748,479715.0
2017-11-03 10:00:00,71.76,71.97,71.73,71.84,1361459.0,62.748,62.9316,62.7218,62.818,1361459.0
2017-11-03 10:30:00,71.84,71.88,71.81,71.84,261388.0,62.818,62.8529,62.7917,62.818,261388.0
2017-11-03 11:00:00,71.84,71.87,71.79,71.82,1055978.0,62.818,62.8442,62.7742,62.8005,1055978.0
2017-11-03 11:30:00,71.82,71.82,71.75,71.79,225493.0,62.8005,62.8005,62.7393,62.7742,225493.0
2017-11-03 12:00:00,71.8,71.87,71.79,71.83,235201.0,62.783,62.8442,62.7742,62.8092,235201.0
2017-11-03 12:30:00,71.84,71.86,71.8,71.8,259785.0,62.818,62.8354,62.783,62.783,259785.0
2017-11-03 13:00:00,71.8,71.84,71.79,71.84,148595.0,62.783,62.818,62.7742,62.818,148595.0
2017-11-03 13:30:00,71.83,71.89,71.82,71.88,172464.0,62.8092,62.8617,62.8005,62.8529,172464.0
2017-11-03 14:00:00,71.88,71.91,71.83,71.87,179412.0,62.8529,62.8792,62.8092,62.8442,179412.0
2017-11-03 14:30:00,71.86,71.87,71.79,71.81,155344.0,62.8354,62.8442,62.7742,62.7917,155344.0
2017-11-03 15:00:00,71.81,71.83,71.76,71.79,268869.0,62.7917,62.8092,62.748,62.7742,268869.0
2017-11-03 15:30:00,71.78,71.82,71.75,71.82,1346986.0,62.7655,62.8005,62.7393,62.8005,1346986.0
2017-11-06 09:30:00,71.88,71.91,71.77,71.91,367831.0,62.8529,62.8792,62.7567,62.8792,367831.0
2017-11-06 10:00:00,71.9,71.97,71.86,71.95,289992.0,62.8704,62.9316,62.8354,62.9141,289992.0
2017-11-06 10:30:00,71.95,71.99,71.89,71.92,366038.0,62.9141,62.9491,62.8617,62.8879,366038.0
2017-11-06 11:00:00,71.92,71.98,71.89,71.96,337167.0,62.8879,62.9404,62.8617,62.9229,337167.0
2017-11-06 11:30:00,71.96,72.0,71.91,71.92,194774.0,62.9229,62.9579,62.8792,62.8879,194774.0
2017-11-06 12:00:00,71.92,71.94,71.89,71.91,191720.0,62.8879,62.9054,62.8617,62.8792,191720.0
2017-11-06 12:30:00,71.91,71.96,71.9,71.96,223034.0,62.8792,62.9229,62.8704,62.9229,223034.0
2017-11-06 13:00:00,71.96,71.97,71.9,71.91,167780.0,62.9229,62.9316,62.8704,62.8792,167780.0
2017-11-06 13:30:00,71.91,71.93,71.87,71.91,232748.0,62.8792,62.8967,62.8442,62.8792,232748.0
2017-11-06 14:00:00,71.92,71.93,71.86,71.87,200814.0,62.8879,62.8967,62.8354,62.8442,200814.0
2017-11-06 14:30:00,71.87,71.92,71.86,71.9,393953.0,62.8442,62.8879,62.8354,62.8704,393953.0
2017-11-06 15:00:00,71.9,71.92,71.88,71.91,310716.0,62.8704,62.8879,62.8529,62.8792,310716.0
2017-11-06 15:30:00,71.91,71.92,71.82,71.84,1680749.0,62.8792,62.8879,62.8005,62.818,1680749.0
2017-11-07 09:30:00,71.87,72.09,71.84,72.03,704776.0,62.8442,63.0366,62.818,62.9841,704776.0
2017-11-07 10:00:00,72.03,72.08,71.95,71.98,303310.0,62.9841,63.0278,62.9141,62.9404,303310.0
2017-11-07 10:30:00,71.98,72.0,71.89,71.92,357942.0,62.9404,62.9579,62.8617,62.8879,357942.0
2017-11-07 11:00:00,71.93,72.02,71.92,71.99,321047.0,62.8967,62.9754,62.8879,62.9491,321047.0
2017-11-07 11:30:00,72.0,72.02,71.87,71.89,260741.0,62.9579,62.9754,62.8442,62.8617,260741.0
2017-11-07 12:00:00,71.89,71.95,71.86,71.91,273060.0,62.8617,62.9141,62.8354,62.8792,273060.0
2017-11-07 12:30:00,71.92,71.94,71.88,71.89,127220.0,62.8879,62.9054,62.8529,62.8617,127220.0
2017-11-07 13:00:00,71.89,71.95,71.88,71.95,124701.0,62.8617,62.9141,62.8529,62.9141,124701.0
2017-11-07 13:30:00,71.95,72.0,71.94,71.95,201630.0,62.9141,62.9579,62.9054,62.9141,201630.0
2017-11-07 14:00:00,71.95,71.98,71.87,71.9,199273.0,62.9141,62.9404,62.8442,62.8704,199273.0
2017-11-07 14:30:00,71.9,71.93,71.88,71.92,228803.0,62.8704,62.8967,62.8529,62.8879,228803.0
2017-11-07 15:00:00,71.92,71.93,71.85,71.89,368915.0,62.8879,62.8967,62.8267,62.8617,368915.0
2017-11-07 15:30:00,71.89,71.99,71.88,71.98,1182228.0,62.8617,62.9491,62.8529,62.9404,1182228.0
2017-11-08 09:30:00,71.88,71.94,71.72,71.73,507810.0,62.8529,62.9054,62.713,62.7218,507810.0
2017-11-08 10:00:00,71.73,71.8,71.73,71.77,202691.0,62.7218,62.783,62.7218,62.7567,202691.0
2017-11-08 10:30:00,71.76,71.88,71.73,71.85,241018.0,62.748,62.8529,62.7218,62.8267,241018.0
2017-11-08 11:00:00,71.86,71.9,71.81,71.86,137205.0,62.8354,62.8704,62.7917,62.8354,137205.0
2017-11-08 11:30:00,71.86,71.9,71.79,71.89,136189.0,62.8354,62.8704,62.7742,62.8617,136189.0
2017-11-08 12:00:00,71.88,71.89,71.83,71.87,147829.0,62.8529,62.8617,62.8092,62.8442,147829.0
2017-11-08 12:30:00,71.87,71.89,71.83,71.89,112168.0,62.8442,62.8617,62.8092,62.8617,112168.0
2017-11-08 13:00:00,71.89,71.94,71.88,71.92,182659.0,62.8617,62.9054,62.8529,62.8879,182659.0
2017-11-08 13:30:00,71.92,71.92,71.86,71.87,128700.0,62.8879,62.8879,62.8354,62.8442,128700.0
2017-11-08 14:00:00,71.87,71.94,71.86,71.91,210953.0,62.8442,62.9054,62.8354,62.8792,210953.0
2017-11-08 14:30:00,71.92,71.95,71.88,71.9,233074.0,62.8879,62.9141,62.8529,62.8704,233074.0
2017-11-08 15:00:00,71.9,71.92,71.87,71.89,248161.0,62.8704,62.8879,62.8442,62.8617,248161.0
2017-11-08 15:30:00,71.9,71.92,71.82,71.86,1077639.0,62.8704,62.8879,62.8005,62.8354,1077639.0
2017-11-09 09:30:00,71.47,71.54,71.09,71.4,776819.0,62.4944,62.5556,62.1621,62.4332,776819.0
2017-11-09 10:00:00,71.4,71.46,71.29,71.32,792390.0,62.4332,62.4857,62.337,62.3633,792390.0
2017-11-09 10:30:00,71.33,71.39,71.22,71.38,419703.0,62.372,62.4245,62.2758,62.4157,419703.0
2017-11-09 11:00:00,71.38,71.4,71.19,71.22,520853.0,62.4157,62.4332,62.2496,62.2758,520853.0
2017-11-09 11:30:00,71.23,71.23,70.92,71.0,948097.0,62.2846,62.2846,62.0135,62.0835,948097.0
2017-11-09 12:00:00,71.0,71.0,70.74,70.74,893591.0,62.0835,62.0835,61.8561,61.8561,893591.0
2017-11-09 12:30:00,70.73,70.83,70.67,70.82,655785.0,61.8474,61.9348,61.7949,61.9261,655785.0
2017-11-09 13:00:00,70.82,70.94,70.76,70.94,330046.0,61.9261,62.031,61.8736,62.031,330046.0
2017-11-09 13:30:00,70.93,71.0,70.87,70.9,627707.0,62.0222,62.0835,61.9698,61.996,627707.0
2017-11-09 14:00:00,70.89,70.96,70.87,70.88,561133.0,61.9873,62.0485,61.9698,61.9785,561133.0
2017-11-09 14:30:00,70.88,70.93,70.82,70.88,550451.0,61.9785,62.0222,61.9261,61.9785,550451.0
2017-11-09 15:00:00,70.87,70.93,70.84,70.93,1068186.0,61.9698,62.0222,61.9435,62.0222,1068186.0
2017-11-09 15:30:00,70.93,71.01,70.92,70.97,1346203.0,62.0222,62.0922,62.0135,62.0572,1346203.0
2017-11-10 09:30:00,70.81,70.9,70.69,70.87,1064200.0,61.9173,61.996,61.8124,61.9698,1064200.0
2017-11-10 10:00:00,70.87,71.03,70.81,70.99,282440.0,61.9698,62.1097,61.9173,62.0747,282440.0
2017-11-10 10:30:00,70.99,71.01,70.88,71.01,298902.0,62.0747,62.0922,61.9785,62.0922,298902.0
2017-11-10 11:00:00,71.01,71.07,70.98,71.01,439439.0,62.0922,62.1447,62.066,62.0922,439439.0
2017-11-10 11:30:00,71.01,71.02,70.96,71.0,372717.0,62.0922,62.1009,62.0485,62.0835,372717.0
2017-11-10 12:00:00,71.0,71.06,71.0,71.02,377586.0,62.0835,62.1359,62.0835,62.1009,377586.0
2017-11-10 12:30:00,71.02,71.02,70.94,70.95,148739.0,62.1009,62.1009,62.031,62.0397,148739.0
2017-11-10 13:00:00,70.94,71.02,70.92,71.02,103551.0,62.031,62.1009,62.0135,62.1009,103551.0
2017-11-10 13:30:00,71.01,71.03,70.96,70.98,245393.0,62.0922,62.1097,62.0485,62.066,245393.0
2017-11-10 14:00:00,70.99,71.09,70.98,71.07,174176.0,62.0747,62.1621,62.066,62.1447,174176.0
2017-11-10 14:30:00,71.08,71.12,71.06,71.12,138800.0,62.1534,62.1884,62.1359,62.1884,138800.0
2017-11-10 15:00:00,71.12,71.15,71.07,71.14,304133.0,62.1884,62.2146,62.1447,62.2059,304133.0
2017-11-10 15:30:00,71.13,71.14,71.04,71.06,976478.0,62.1971,62.2059,62.1184,62.1359,976478.0
2017-11-13 09:30:00,70.84,71.0,70.63,70.78,570996.0,61.9435,62.0835,61.7599,61.8911,570996.0
2017-11-13 10:00:00,70.79,70.88,70.74,70.88,704893.0,61.8998,61.9785,61.8561,61.9785,704893.0
2017-11-13 10:30:00,70.89,70.89,70.76,70.8,232026.0,61.9873,61.9873,61.8736,61.9086,232026.0
2017-11-13 11:00:00,70.79,70.87,70.76,70.81,219580.0,61.8998,61.9698,61.8736,61.9173,219580.0
2017-11-13 11:30:00,70.81,70.86,70.76,70.85,261673.0,61.9173,61.961,61.8736,61.9523,261673.0
2017-11-13 12:00:00,70.86,70.93,70.83,70.84,266113.0,61.961,62.0222,61.9348,61.9435,266113.0
2017-11-13 12:30:00,70.83,70.84,70.8,70.82,175657.0,61.9348,61.9435,61.9086,61.9261,175657.0
2017-11-13 13:00:00,70.82,70.83,70.73,70.76,255490.0,61.9261,61.9348,61.8474,61.8736,255490.0
2017-11-13 13:30:00,70.75,70.78,70.7,70.77,198469.0,61.8648,61.8911,61.8211,61.8823,198469.0
2017-11-13 14:00:00,70.77,70.81,70.72,70.77,295627.0,61.8823,61.9173,61.8386,61.8823,295627.0
2017-11-13 14:30:00,70.77,70.78,70.72,70.75,157205.0,61.8823,61.8911,61.8386,61.8648,157205.0
2017-11-13 15:00:00,70.76,70.78,70.73,70.77,383412.0,61.8736,61.8911,61.8474,61.8823,383412.0
2017-11-13 15:30:00,70.77,70.82,70.74,70.82,1016814.0,61.8823,61.9261,61.8561,61.9261,1016814.0
2017-11-14 09:30:00,70.63,70.73,70.51,70.55,630679.0,61.7599,61.8474,61.655,61.69,630679.0
2017-11-14 10:00:00,70.55,70.56,70.42,70.46,597876.0,61.69,61.6987,61.5763,61.6113,597876.0
2017-11-14 10:30:00,70.46,70.69,70.41,70.64,517081.0,61.6113,61.8124,61.5675,61.7687,517081.0
2017-11-14 11:00:00,70.65,70.66,70.54,70.54,328516.0,61.7774,61.7861,61.6812,61.6812,328516.0
2017-11-14 11:30:00,70.55,70.62,70.52,70.61,578695.0,61.69,61.7512,61.6637,61.7424,578695.0
2017-11-14 12:00:00,70.6,70.62,70.53,70.59,378839.0,61.7337,61.7512,61.6725,61.7249,378839.0
2017-11-14 12:30:00,70.59,70.6,70.43,70.46,213752.0,61.7249,61.7337,61.585,61.6113,213752.0
2017-11-14 13:00:00,70.46,70.54,70.43,70.54,229575.0,61.6113,61.6812,61.585,61.6812,229575.0
2017-11-14 13:30:00,70.53,70.62,70.51,70.62,443063.0,61.6725,61.7512,61.655,61.7512,443063.0
2017-11-14 14:00:00,70.63,70.67,70.58,70.64,384325.0,61.7599,61.7949,61.7162,61.7687,384325.0
2017-11-14 14:30:00,70.65,70.68,70.61,70.61,210620.0,61.7774,61.8036,61.7424,61.7424,210620.0
2017-11-14 15:00:00,70.61,70.68,70.61,70.67,363024.0,61.7424,61.8036,61.7424,61.7949,363024.0
2017-11-14 15:30:00,70.67,70.69,70.59,70.62,1604088.0,61.7949,61.8124,61.7249,61.7512,1604088.0
2017-11-15 09:30:00,70.3,70.3,70.04,70.12,1289974.0,61.4714,61.4714,61.244,61.314,1289974.0
2017-11-15 10:00:00,70.13,70.23,70.05,70.17,883317.0,61.3227,61.4102,61.2528,61.3577,883317.0
2017-11-15 10:30:00,70.16,70.4,70.14,70.4,503956.0,61.3489,61.5588,61.3315,61.5588,503956.0
2017-11-15 11:00:00,70.4,70.47,70.35,70.43,396275.0,61.5588,61.62,61.5151,61.585,396275.0
2017-11-15 11:30:00,70.42,70.43,70.38,70.42,206808.0,61.5763,61.585,61.5413,61.5763,206808.0
2017-11-15 12:00:00,70.42,70.43,70.31,70.36,262010.0,61.5763,61.585,61.4801,61.5238,262010.0
2017-11-15 12:30:00,70.36,70.39,70.3,70.32,454871.0,61.5238,61.5501,61.4714,61.4888,454871.0
2017-11-15 13:00:00,70.32,70.33,70.26,70.26,323543.0,61.4888,61.4976,61.4364,61.4364,323543.0
2017-11-15 13:30:00,70.27,70.31,70.19,70.2,510818.0,61.4451,61.4801,61.3752,61.3839,510818.0
2017-11-15 14:00:00,70.2,70.22,70.16,70.2,357854.0,61.3839,61.4014,61.3489,61.3839,357854.0
2017-11-15 14:30:00,70.2,70.25,70.19,70.23,681492.0,61.3839,61.4276,61.3752,61.4102,681492.0
2017-11-15 15:00:00,70.22,70.32,70.21,70.24,591479.0,61.4014,61.4888,61.3927,61.4189,591479.0
2017-11-15 15:30:00,70.24,70.3,70.18,70.22,2227881.0,61.4189,61.4714,61.3664,61.4014,2227881.0
2017-11-16 09:30:00,70.55,70.61,70.43,70.58,506743.0,61.69,61.7424,61.585,61.7162,506743.0
2017-11-16 10:00:00,70.58,70.74,70.57,70.67,440132.0,61.7162,61.8561,61.7075,61.7949,440132.0
2017-11-16 10:30:00,70.67,70.8,70.66,70.76,234956.0,61.7949,61.9086,61.7861,61.8736,234956.0
2017-11-16 11:00:00,70.76,70.85,70.76,70.82,360165.0,61.8736,61.9523,61.8736,61.9261,360165.0
2017-11-16 11:30:00,70.81,70.88,70.79,70.87,192601.0,61.9173,61.9785,61.8998,61.9698,192601.0
2017-11-16 12:00:00,70.87,70.95,70.86,70.94,237903.0,61.9698,62.0397,61.961,62.031,237903.0
2017-11-16 12:30:00,70.94,70.96,70.89,70.91,362371.0,62.031,62.0485,61.9873,62.0048,362371.0
2017-11-16 13:00:00,70.92,70.98,70.91,70.93,405034.0,62.0135,62.066,62.0048,62.0222,405034.0
2017-11-16 13:30:00,70.93,70.94,70.87,70.9,182273.0,62.0222,62.031,61.9698,61.996,182273.0
2017-11-16 14:00:00,70.9,70.96,70.89,70.91,381560.0,61.996,62.0485,61.9873,62.0048,381560.0
2017-11-16 14:30:00,70.92,70.96,70.86,70.86,210072.0,62.0135,62.0485,61.961,61.961,210072.0
2017-11-16 15:00:00,70.87,70.89,70.85,70.87,332788.0,61.9698,61.9873,61.9523,61.9698,332788.0
2017-11-16 15:30:00,70.87,70.9,70.82,70.88,1563486.0,61.9698,61.996,61.9261,61.9785,1563486.0
2017-11-17 09:30:00,70.64,70.75,70.45,70.69,425533.0,61.7687,61.8648,61.6025,61.8124,425533.0
2017-11-17 10:00:00,70.68,70.73,70.61,70.68,319269.0,61.8036,61.8474,61.7424,61.8036,319269.0
2017-11-17 10:30:00,70.67,70.7,70.59,70.69,345900.0,61.7949,61.8211,61.7249,61.8124,345900.0
2017-11-17 11:00:00,70.69,70.7,70.56,70.6,320456.0,61.8124,61.8211,61.6987,61.7337,320456.0
2017-11-17 11:30:00,70.61,70.62,70.54,70.58,253985.0,61.7424,61.7512,61.6812,61.7162,253985.0
2017-11-17 12:00:00,70.58,70.63,70.55,70.61,195084.0,61.7162,61.7599,61.69,61.7424,195084.0
2017-11-17 12:30:00,70.6,70.66,70.56,70.65,241237.0,61.7337,61.7861,61.6987,61.7774,241237.0
2017-11-17 13:00:00,70.65,70.67,70.58,70.6,243805.0,61.7774,61.7949,61.7162,61.7337,243805.0
2017-11-17 13:30:00,70.61,70.63,70.58,70.6,171561.0,61.7424,61.7599,61.7162,61.7337,171561.0
2017-11-17 14:00:00,70.59,70.63,70.58,70.62,163032.0,61.7249,61.7599,61.7162,61.7512,163032.0
2017-11-17 14:30:00,70.62,70.64,70.58,70.63,397560.0,61.7512,61.7687,61.7162,61.7599,397560.0
2017-11-17 15:00:00,70.64,70.64,70.57,70.59,710714.0,61.7687,61.7687,61.7075,61.7249,710714.0
2017-11-17 15:30:00,70.59,70.61,70.5,70.51,2603578.0,61.7249,61.7424,61.6462,61.655,2603578.0
2017-11-20 09:30:00,70.57,70.72,70.51,70.66,316685.0,61.7075,61.8386,61.655,61.7861,316685.0
2017-11-20 10:00:00,70.66,70.75,70.59,70.73,256896.0,61.7861,61.8648,61.7249,61.8474,256896.0
2017-11-20 10:30:00,70.72,70.83,70.71,70.82,319646.0,61.8386,61.9348,61.8299,61.9261,319646.0
2017-11-20 11:00:00,70.81,70.91,70.79,70.85,466275.0,61.9173,62.0048,61.8998,61.9523,466275.0
2017-11-20 11:30:00,70.84,70.88,70.82,70.86,259501.0,61.9435,61.9785,61.9261,61.961,259501.0
2017-11-20 12:00:00,70.87,70.89,70.81,70.83,298138.0,61.9698,61.9873,61.9173,61.9348,298138.0
2017-11-20 12:30:00,70.83,70.89,70.83,70.87,281681.0,61.9348,61.9873,61.9348,61.9698,281681.0
2017-11-20 13:00:00,70.87,70.89,70.83,70.87,256013.0,61.9698,61.9873,61.9348,61.9698,256013.0
2017-11-20 13:30:00,70.88,70.88,70.83,70.85,166933.0,61.9785,61.9785,61.9348,61.9523,166933.0
2017-11-20 14:00:00,70.84,70.85,70.78,70.81,319745.0,61.9435,61.9523,61.8911,61.9173,319745.0
2017-11-20 14:30:00,70.81,70.86,70.79,70.84,410224.0,61.9173,61.961,61.8998,61.9435,410224.0
2017-11-20 15:00:00,70.83,70.86,70.78,70.81,328184.0,61.9348,61.961,61.8911,61.9173,328184.0
2017-11-20 15:30:00,70.81,70.84,70.76,70.82,2171826.0,61.9173,61.9435,61.8736,61.9261,2171826.0
2017-11-21 09:30:00,71.05,71.2,70.88,71.05,871522.0,62.1272,62.2583,61.9785,62.1272,871522.0
2017-11-21 10:00:00,71.05,71.16,71.01,71.15,508261.0,62.1272,62.2234,62.0922,62.2146,508261.0
2017-11-21 10:30:00,71.16,71.26,71.15,71.24,836328.0,62.2234,62.3108,62.2146,62.2933,836328.0
2017-11-21 11:00:00,71.25,71.25,71.18,71.22,338347.0,62.3021,62.3021,62.2408,62.2758,338347.0
2017-11-21 11:30:00,71.22,71.29,71.2,71.27,501101.0,62.2758,62.337,62.2583,62.3195,501101.0
2017-11-21 12:00:00,71.27,71.28,71.21,71.23,241846.0,62.3195,62.3283,62.2671,62.2846,241846.0
2017-11-21 12:30:00,71.23,71.32,71.22,71.31,241089.0,62.2846,62.3633,62.2758,62.3545,241089.0
2017-11-21 13:00:00,71.3,71.33,71.29,71.31,243519.0,62.3458,62.372,62.337,62.3545,243519.0
2017-11-21 13:30:00,71.31,71.34,71.28,71.28,205144.0,62.3545,62.3808,62.3283,62.3283,205144.0
2017-11-21 14:00:00,71.29,71.29,71.24,71.26,219440.0,62.337,62.337,62.2933,62.3108,219440.0
2017-11-21 14:30:00,71.25,71.3,71.24,71.3,292361.0,62.3021,62.3458,62.2933,62.3458,292361.0
2017-11-21 15:00:00,71.3,71.3,71.24,71.27,560647.0,62.3458,62.3458,62.2933,62.3195,560647.0
2017-11-21 15:30:00,71.27,71.34,71.26,71.31,1485183.0,62.3195,62.3808,62.3108,62.3545,1485183.0
2017-11-22 09:30:00,71.38,71.63,71.3,71.45,682163.0,62.4157,62.6343,62.3458,62.4769,682163.0
2017-11-22 10:00:00,71.45,71.48,71.36,71.4,479776.0,62.4769,62.5032,62.3982,62.4332,479776.0
2017-11-22 10:30:00,71.41,71.47,71.36,71.47,527720.0,62.442,62.4944,62.3982,62.4944,527720.0
2017-11-22 11:00:00,71.47,71.49,71.38,71.4,361188.0,62.4944,62.5119,62.4157,62.4332,361188.0
2017-11-22 11:30:00,71.4,71.44,71.39,71.4,606779.0,62.4332,62.4682,62.4245,62.4332,606779.0
2017-11-22 12:00:00,71.4,71.43,71.35,71.4,599522.0,62.4332,62.4594,62.3895,62.4332,599522.0
2017-11-22 12:30:00,71.4,71.42,71.37,71.42,341248.0,62.4332,62.4507,62.407,62.4507,341248.0
2017-11-22 13:00:00,71.42,71.43,71.36,71.4,381005.0,62.4507,62.4594,62.3982,62.4332,381005.0
2017-11-22 13:30:00,71.4,71.42,71.38,71.42,647145.0,62.4332,62.4507,62.4157,62.4507,647145.0
2017-11-22 14:00:00,71.42,71.42,71.34,71.36,218454.0,62.4507,62.4507,62.3808,62.3982,218454.0
2017-11-22 14:30:00,71.37,71.47,71.37,71.45,172754.0,62.407,62.4944,62.407,62.4769,172754.0
2017-11-22 15:00:00,71.45,71.47,71.41,71.44,271101.0,62.4769,62.4944,62.442,62.4682,271101.0
2017-11-22 15:30:00,71.44,71.47,71.4,71.41,1382578.0,62.4682,62.4944,62.4332,62.442,1382578.0
2017-11-24 09:30:00,71.59,71.6,71.43,71.51,659246.0,62.5994,62.6081,62.4594,62.5294,659246.0
2017-11-24 10:00:00,71.51,71.54,71.47,71.49,486369.0,62.5294,62.5556,62.4944,62.5119,486369.0
2017-11-24 10:30:00,71.49,71.5,71.43,71.45,154958.0,62.5119,62.5207,62.4594,62.4769,154958.0
2017-11-24 11:00:00,71.45,71.48,71.43,71.44,254115.0,62.4769,62.5032,62.4594,62.4682,254115.0
2017-11-24 11:30:00,71.43,71.47,71.41,71.45,234935.0,62.4594,62.4944,62.442,62.4769,234935.0
2017-11-24 12:00:00,71.44,71.45,71.39,71.42,671278.0,62.4682,62.4769,62.4245,62.4507,671278.0
2017-11-24 12:30:00,71.42,71.43,71.37,71.41,587383.0,62.4507,62.4594,62.407,62.442,587383.0
2017-11-27 09:30:00,71.59,71.59,71.4,71.56,304872.0,62.5994,62.5994,62.4332,62.5731,304872.0
2017-11-27 10:00:00,71.57,71.59,71.49,71.54,444993.0,62.5819,62.5994,62.5119,62.5556,444993.0
2017-11-27 10:30:00,71.53,71.62,71.53,71.59,349523.0,62.5469,62.6256,62.5469,62.5994,349523.0
2017-11-27 11:00:00,71.59,71.59,71.46,71.47,200999.0,62.5994,62.5994,62.4857,62.4944,200999.0
2017-11-27 11:30:00,71.47,71.5,71.4,71.49,328392.0,62.4944,62.5207,62.4332,62.5119,328392.0
2017-11-27 12:00:00,71.49,71.5,71.44,71.45,157963.0,62.5119,62.5207,62.4682,62.4769,157963.0
2017-11-27 12:30:00,71.45,71.5,71.43,71.49,249990.0,62.4769,62.5207,62.4594,62.5119,249990.0
2017-11-27 13:00:00,71.49,71.52,71.46,71.5,186398.0,62.5119,62.5381,62.4857,62.5207,186398.0
2017-11-27 13:30:00,71.5,71.53,71.47,71.53,165269.0,62.5207,62.5469,62.4944,62.5469,165269.0
2017-11-27 14:00:00,71.52,71.55,71.5,71.52,193267.0,62.5381,62.5644,62.5207,62.5381,193267.0
2017-11-27 14:30:00,71.53,71.55,71.49,71.54,407495.0,62.5469,62.5644,62.5119,62.5556,407495.0
2017-11-27 15:00:00,71.53,71.57,71.51,71.56,278520.0,62.5469,62.5819,62.5294,62.5731,278520.0
2017-11-27 15:30:00,71.56,71.59,71.52,71.52,1056441.0,62.5731,62.5994,62.5381,62.5381,1056441.0
2017-11-28 09:30:00,71.69,71.8,71.61,71.72,450932.0,62.6868,62.783,62.6168,62.713,450932.0
2017-11-28 10:00:00,71.73,71.83,71.71,71.81,141652.0,62.7218,62.8092,62.7043,62.7917,141652.0
2017-11-28 10:30:00,71.81,71.93,71.81,71.93,412369.0,62.7917,62.8967,62.7917,62.8967,412369.0
2017-11-28 11:00:00,71.94,71.99,71.9,71.97,277582.0,62.9054,62.9491,62.8704,62.9316,277582.0
2017-11-28 11:30:00,71.97,72.08,71.96,72.07,706957.0,62.9316,63.0278,62.9229,63.0191,706957.0
2017-11-28 12:00:00,72.07,72.17,72.05,72.15,371395.0,63.0191,63.1065,63.0016,63.089,371395.0
2017-11-28 12:30:00,72.15,72.19,72.12,72.18,273414.0,63.089,63.124,63.0628,63.1153,273414.0
2017-11-28 13:00:00,72.19,72.27,72.12,72.17,399535.0,63.124,63.194,63.0628,63.1065,399535.0
2017-11-28 13:30:00,72.17,72.2,72.05,72.06,275625.0,63.1065,63.1327,63.0016,63.0103,275625.0
2017-11-28 14:00:00,72.07,72.11,72.0,72.1,306910.0,63.0191,63.0541,62.9579,63.0453,306910.0
2017-11-28 14:30:00,72.11,72.38,72.09,72.36,537685.0,63.0541,63.2901,63.0366,63.2727,537685.0
2017-11-28 15:00:00,72.37,72.61,72.35,72.53,976101.0,63.2814,63.4913,63.2639,63.4213,976101.0
2017-11-28 15:30:00,72.53,72.62,72.51,72.6,3339199.0,63.4213,63.5,63.4038,63.4825,3339199.0
2017-11-29 09:30:00,72.64,73.14,72.49,73.04,2069778.0,63.5175,63.9547,63.3863,63.8673,2069778.0
2017-11-29 10:00:00,73.05,73.07,72.91,72.99,961406.0,63.876,63.8935,63.7536,63.8235,961406.0
2017-11-29 10:30:00,73.0,73.08,72.93,72.96,658141.0,63.8323,63.9022,63.7711,63.7973,658141.0
2017-11-29 11:00:00,72.97,73.01,72.89,72.94,540980.0,63.806,63.841,63.7361,63.7798,540980.0
2017-11-29 11:30:00,72.94,73.04,72.93,72.95,580085.0,63.7798,63.8673,63.7711,63.7886,580085.0
2017-11-29 12:00:00,72.96,73.06,72.93,73.01,684947.0,63.7973,63.8847,63.7711,63.841,684947.0
2017-11-29 12:30:00,73.01,73.09,72.96,73.09,552804.0,63.841,63.911,63.7973,63.911,552804.0
2017-11-29 13:00:00,73.09,73.09,73.01,73.07,265824.0,63.911,63.911,63.841,63.8935,265824.0
2017-11-29 13:30:00,73.07,73.22,73.05,73.18,402783.0,63.8935,64.0247,63.876,63.9897,402783.0
2017-11-29 14:00:00,73.18,73.24,73.16,73.2,428711.0,63.9897,64.0421,63.9722,64.0072,428711.0
2017-11-29 14:30:00,73.2,73.22,73.07,73.08,386221.0,64.0072,64.0247,63.8935,63.9022,386221.0
2017-11-29 15:00:00,73.07,73.17,73.05,73.16,780680.0,63.8935,63.9809,63.876,63.9722,780680.0
2017-11-29 15:30:00,73.15,73.3,73.15,73.26,1980232.0,63.9634,64.0946,63.9634,64.0596,1980232.0
2017-11-30 09:30:00,73.51,73.76,73.3,73.75,1168925.0,64.2782,64.4968,64.0946,64.4881,1168925.0
2017-11-30 10:00:00,73.76,73.91,73.71,73.84,671834.0,64.4968,64.628,64.4531,64.5668,671834.0
2017-11-30 10:30:00,73.84,73.84,73.63,73.81,1239636.0,64.5668,64.5668,64.3832,64.5406,1239636.0
2017-11-30 11:00:00,73.81,73.99,73.78,73.9,1035716.0,64.5406,64.698,64.5143,64.6193,1035716.0
2017-11-30 11:30:00,73.9,74.16,73.89,74.05,865226.0,64.6193,64.8466,64.6105,64.7504,865226.0
2017-11-30 12:00:00,74.05,74.31,74.05,74.3,630432.0,64.7504,64.9778,64.7504,64.969,630432.0
2017-11-30 12:30:00,74.3,74.66,74.29,74.51,1514474.0,64.969,65.2838,64.9603,65.1526,1514474.0
2017-11-30 13:00:00,74.51,74.58,74.36,74.4,879747.0,65.1526,65.2139,65.0215,65.0565,879747.0
2017-11-30 13:30:00,74.39,74.4,74.26,74.33,687824.0,65.0477,65.0565,64.934,64.9953,687824.0
2017-11-30 14:00:00,74.34,74.43,74.3,74.42,647763.0,65.004,65.0827,64.969,65.0739,647763.0
2017-11-30 14:30:00,74.42,74.42,74.28,74.3,568788.0,65.0739,65.0739,64.9515,64.969,568788.0
2017-11-30 15:00:00,74.29,74.35,74.23,74.34,1013204.0,64.9603,65.0127,64.9078,65.004,1013204.0
2017-11-30 15:30:00,74.34,74.56,74.28,74.44,6420870.0,65.004,65.1964,64.9515,65.0914,6420870.0
2017-12-01 09:30:00,74.38,74.49,74.15,74.22,1458773.0,65.039,65.1352,64.8379,64.8991,1458773.0
2017-12-01 10:00:00,74.21,74.3,73.95,74.27,1825036.0,64.8903,64.969,64.663,64.9428,1825036.0
2017-12-01 10:30:00,74.27,74.33,74.16,74.24,1139269.0,64.9428,64.9953,64.8466,64.9166,1139269.0
2017-12-01 11:00:00,74.23,74.24,72.92,72.94,3698701.0,64.9078,64.9166,63.7623,63.7798,3698701.0
2017-12-01 11:30:00,72.93,73.53,72.76,73.52,3056377.0,63.7711,64.2957,63.6224,64.287,3056377.0
2017-12-01 12:00:00,73.52,73.7,73.42,73.5,2704567.0,64.287,64.4444,64.1995,64.2695,2704567.0
2017-12-01 12:30:00,73.51,73.78,73.51,73.67,1479870.0,64.2782,64.5143,64.2782,64.4181,1479870.0
2017-12-01 13:00:00,73.67,73.7,73.55,73.7,550449.0,64.4181,64.4444,64.3132,64.4444,550449.0
2017-12-01 13:30:00,73.7,73.82,73.61,73.65,784268.0,64.4444,64.5493,64.3657,64.4006,784268.0
2017-12-01 14:00:00,73.65,73.7,73.57,73.66,511904.0,64.4006,64.4444,64.3307,64.4094,511904.0
2017-12-01 14:30:00,73.65,73.69,73.56,73.62,499847.0,64.4006,64.4356,64.322,64.3744,499847.0
2017-12-01 15:00:00,73.62,73.68,73.55,73.61,882195.0,64.3744,64.4269,64.3132,64.3657,882195.0
2017-12-01 15:30:00,73.61,73.77,73.59,73.6,3614278.0,64.3657,64.5056,64.3482,64.3569,3614278.0
2017-12-04 09:30:00,74.36,74.81,74.36,74.78,2571140.0,65.0215,65.415,65.0215,65.3887,2571140.0
2017-12-04 10:00:00,74.79,75.1,74.76,74.99,1924134.0,65.3975,65.6686,65.3713,65.5724,1924134.0
2017-12-04 10:30:00,75.0,75.03,74.81,74.92,1011360.0,65.5811,65.6073,65.415,65.5112,1011360.0
2017-12-04 11:00:00,74.92,74.94,74.76,74.85,916968.0,65.5112,65.5286,65.3713,65.4499,916968.0
2017-12-04 11:30:00,74.85,74.94,74.83,74.86,588672.0,65.4499,65.5286,65.4325,65.4587,588672.0
2017-12-04 12:00:00,74.86,74.88,74.7,74.73,547546.0,65.4587,65.4762,65.3188,65.345,547546.0
2017-12-04 12:30:00,74.72,74.74,74.65,74.73,545959.0,65.3363,65.3538,65.2751,65.345,545959.0
2017-12-04 13:00:00,74.72,74.79,74.7,74.71,255704.0,65.3363,65.3975,65.3188,65.3275,255704.0
2017-12-04 13:30:00,74.72,74.82,74.71,74.71,286312.0,65.3363,65.4237,65.3275,65.3275,286312.0
2017-12-04 14:00:00,74.72,74.72,74.5,74.51,393739.0,65.3363,65.3363,65.1439,65.1526,393739.0
2017-12-04 14:30:00,74.51,74.59,74.4,74.56,643944.0,65.1526,65.2226,65.0565,65.1964,643944.0
2017-12-04 15:00:00,74.56,74.6,74.51,74.53,795033.0,65.1964,65.2313,65.1526,65.1701,795033.0
2017-12-04 15:30:00,74.53,74.54,74.22,74.23,2501412.0,65.1701,65.1789,64.8991,64.9078,2501412.0
2017-12-05 09:30:00,74.34,74.55,73.83,73.89,1135342.0,65.004,65.1876,64.558,64.6105,1135342.0
2017-12-05 10:00:00,73.89,74.12,73.88,74.03,863581.0,64.6105,64.8116,64.6018,64.7329,863581.0
2017-12-05 10:30:00,74.03,74.23,73.93,74.2,962507.0,64.7329,64.9078,64.6455,64.8816,962507.0
2017-12-05 11:00:00,74.2,74.26,74.11,74.15,672536.0,64.8816,64.934,64.8029,64.8379,672536.0
2017-12-05 11:30:00,74.15,74.19,74.02,74.02,579771.0,64.8379,64.8728,64.7242,64.7242,579771.0
2017-12-05 12:00:00,74.03,74.05,73.86,73.88,315822.0,64.7329,64.7504,64.5843,64.6018,315822.0
2017-12-05 12:30:00,73.88,73.97,73.87,73.92,328562.0,64.6018,64.6805,64.593,64.6367,328562.0
2017-12-05 13:00:00,73.93,74.02,73.91,73.98,561861.0,64.6455,64.7242,64.628,64.6892,561861.0
2017-12-05 13:30:00,73.98,73.99,73.91,73.92,320809.0,64.6892,64.698,64.628,64.6367,320809.0
2017-12-05 14:00:00,73.92,73.93,73.74,73.8,347895.0,64.6367,64.6455,64.4793,64.5318,347895.0
2017-12-05 14:30:00,73.79,73.79,73.64,73.68,1179670.0,64.5231,64.5231,64.3919,64.4269,1179670.0
2017-12-05 15:00:00,73.68,73.75,73.58,73.73,955957.0,64.4269,64.4881,64.3394,64.4706,955957.0
2017-12-05 15:30:00,73.73,73.73,73.52,73.58,2113031.0,64.4706,64.4706,64.287,64.3394,2113031.0
2017-12-06 09:30:00,73.44,73.86,73.36,73.66,1067005.0,64.217,64.5843,64.1471,64.4094,1067005.0
2017-12-06 10:00:00,73.66,73.74,73.59,73.71,478058.0,64.4094,64.4793,64.3482,64.4531,478058.0
2017-12-06 10:30:00,73.71,73.86,73.62,73.85,861380.0,64.4531,64.5843,64.3744,64.5755,861380.0
2017-12-06 11:00:00,73.85,73.96,73.79,73.86,459320.0,64.5755,64.6717,64.5231,64.5843,459320.0
2017-12-06 11:30:00,73.86,73.87,73.76,73.78,557217.0,64.5843,64.593,64.4968,64.5143,557217.0
2017-12-06 12:00:00,73.79,73.83,73.7,73.75,409275.0,64.5231,64.558,64.4444,64.4881,409275.0
2017-12-06 12:30:00,73.74,73.84,73.73,73.82,284029.0,64.4793,64.5668,64.4706,64.5493,284029.0
2017-12-06 13:00:00,73.82,73.85,73.78,73.84,241330.0,64.5493,64.5755,64.5143,64.5668,241330.0
2017-12-06 13:30:00,73.85,73.94,73.8,73.82,239734.0,64.5755,64.6542,64.5318,64.5493,239734.0
2017-12-06 14:00:00,73.82,73.86,73.75,73.78,654408.0,64.5493,64.5843,64.4881,64.5143,654408.0
2017-12-06 14:30:00,73.78,73.85,73.75,73.78,285292.0,64.5143,64.5755,64.4881,64.5143,285292.0
2017-12-06 15:00:00,73.78,73.8,73.73,73.77,560716.0,64.5143,64.5318,64.4706,64.5056,560716.0
2017-12-06 15:30:00,73.77,73.78,73.65,73.69,2011705.0,64.5056,64.5143,64.4006,64.4356,2011705.0
2017-12-07 09:30:00,73.6,74.13,73.58,74.13,2022816.0,64.3569,64.8204,64.3394,64.8204,2022816.0
2017-12-07 10:00:00,74.13,74.21,74.05,74.16,487750.0,64.8204,64.8903,64.7504,64.8466,487750.0
2017-12-07 10:30:00,74.16,74.29,74.14,74.21,713142.0,64.8466,64.9603,64.8291,64.8903,713142.0
2017-12-07 11:00:00,74.21,74.29,74.15,74.29,856929.0,64.8903,64.9603,64.8379,64.9603,856929.0
2017-12-07 11:30:00,74.29,74.47,74.29,74.44,570142.0,64.9603,65.1177,64.9603,65.0914,570142.0
2017-12-07 12:00:00,74.44,74.53,74.35,74.45,1708515.0,65.0914,65.1701,65.0127,65.1002,1708515.0
2017-12-07 12:30:00,74.45,74.48,74.41,74.47,317060.0,65.1002,65.1264,65.0652,65.1177,317060.0
2017-12-07 13:00:00,74.46,74.52,74.36,74.45,379730.0,65.1089,65.1614,65.0215,65.1002,379730.0
2017-12-07 13:30:00,74.44,74.51,74.41,74.46,311963.0,65.0914,65.1526,65.0652,65.1089,311963.0
2017-12-07 14:00:00,74.47,74.48,74.36,74.37,506759.0,65.1177,65.1264,65.0215,65.0302,506759.0
2017-12-07 14:30:00,74.37,74.39,74.21,74.38,412866.0,65.0302,65.0477,64.8903,65.039,412866.0
2017-12-07 15:00:00,74.38,74.41,74.31,74.35,547455.0,65.039,65.0652,64.9778,65.0127,547455.0
2017-12-07 15:30:00,74.36,74.39,74.27,74.37,1525252.0,65.0215,65.0477,64.9428,65.0302,1525252.0
2017-12-08 09:30:00,74.75,74.75,74.49,74.52,890300.0,65.3625,65.3625,65.1352,65.1614,890300.0
2017-12-08 10:00:00,74.52,74.55,74.38,74.41,384707.0,65.1614,65.1876,65.039,65.0652,384707.0
2017-12-08 10:30:00,74.42,74.57,74.42,74.57,301647.0,65.0739,65.2051,65.0739,65.2051,301647.0
2017-12-08 11:00:00,74.56,74.6,74.53,74.55,740671.0,65.1964,65.2313,65.1701,65.1876,740671.0
2017-12-08 11:30:00,74.56,74.65,74.51,74.54,826158.0,65.1964,65.2751,65.1526,65.1789,826158.0
2017-12-08 12:00:00,74.54,74.68,74.54,74.65,233161.0,65.1789,65.3013,65.1789,65.2751,233161.0
2017-12-08 12:30:00,74.66,74.7,74.63,74.63,281915.0,65.2838,65.3188,65.2576,65.2576,281915.0
2017-12-08 13:00:00,74.63,74.69,74.61,74.68,133146.0,65.2576,65.31,65.2401,65.3013,133146.0
2017-12-08 13:30:00,74.68,74.71,74.65,74.69,160887.0,65.3013,65.3275,65.2751,65.31,160887.0
2017-12-08 14:00:00,74.69,74.73,74.6,74.63,287420.0,65.31,65.345,65.2313,65.2576,287420.0
2017-12-08 14:30:00,74.63,74.64,74.58,74.6,336225.0,65.2576,65.2663,65.2139,65.2313,336225.0
2017-12-08 15:00:00,74.6,74.63,74.56,74.59,479653.0,65.2313,65.2576,65.1964,65.2226,479653.0
2017-12-08 15:30:00,74.59,74.69,74.56,74.69,1366011.0,65.2226,65.31,65.1964,65.31,1366011.0
2017-12-11 09:30:00,74.75,74.83,74.5,74.74,706140.0,65.3625,65.4325,65.1439,65.3538,706140.0
2017-12-11 10:00:00,74.74,74.77,74.56,74.56,642849.0,65.3538,65.38,65.1964,65.1964,642849.0
2017-12-11 10:30:00,74.56,74.61,74.48,74.48,320558.0,65.1964,65.2401,65.1264,65.1264,320558.0
2017-12-11 11:00:00,74.5,74.59,74.47,74.58,268122.0,65.1439,65.2226,65.1177,65.2139,268122.0
2017-12-11 11:30:00,74.58,74.59,74.51,74.54,306083.0,65.2139,65.2226,65.1526,65.1789,306083.0
2017-12-11 12:00:00,74.53,74.57,74.51,74.53,299476.0,65.1701,65.2051,65.1526,65.1701,299476.0
2017-12-11 12:30:00,74.53,74.56,74.5,74.53,245330.0,65.1701,65.1964,65.1439,65.1701,245330.0
2017-12-11 13:00:00,74.53,74.61,74.51,74.55,211654.0,65.1701,65.2401,65.1526,65.1876,211654.0
2017-12-11 13:30:00,74.54,74.57,74.51,74.56,173136.0,65.1789,65.2051,65.1526,65.1964,173136.0
2017-12-11 14:00:00,74.56,74.58,74.5,74.51,207816.0,65.1964,65.2139,65.1439,65.1526,207816.0
2017-12-11 14:30:00,74.51,74.52,74.44,74.46,346451.0,65.1526,65.1614,65.0914,65.1089,346451.0
2017-12-11 15:00:00,74.46,74.5,74.41,74.42,378979.0,65.1089,65.1439,65.0652,65.0739,378979.0
2017-12-11 15:30:00,74.42,74.55,74.42,74.52,1329272.0,65.0739,65.1876,65.0739,65.1614,1329272.0
2017-12-12 09:30:00,74.67,74.78,74.55,74.65,1295399.0,65.2926,65.3887,65.1876,65.2751,1295399.0
2017-12-12 10:00:00,74.64,74.75,74.59,74.73,781341.0,65.2663,65.3625,65.2226,65.345,781341.0
2017-12-12 10:30:00,74.72,74.76,74.67,74.7,657307.0,65.3363,65.3713,65.2926,65.3188,657307.0
2017-12-12 11:00:00,74.7,74.72,74.62,74.7,680880.0,65.3188,65.3363,65.2488,65.3188,680880.0
2017-12-12 11:30:00,74.7,74.77,74.67,74.73,495665.0,65.3188,65.38,65.2926,65.345,495665.0
2017-12-12 12:00:00,74.72,74.81,74.65,74.66,840548.0,65.3363,65.415,65.2751,65.2838,840548.0
2017-12-12 12:30:00,74.66,74.81,74.66,74.79,751631.0,65.2838,65.415,65.2838,65.3975,751631.0
2017-12-12 13:00:00,74.78,74.83,74.76,74.77,216169.0,65.3887,65.4325,65.3713,65.38,216169.0
2017-12-12 13:30:00,74.76,74.79,74.69,74.7,238409.0,65.3713,65.3975,65.31,65.3188,238409.0
2017-12-12 14:00:00,74.7,74.77,74.67,74.76,450958.0,65.3188,65.38,65.2926,65.3713,450958.0
2017-12-12 14:30:00,74.76,74.77,74.7,74.76,317263.0,65.3713,65.38,65.3188,65.3713,317263.0
2017-12-12 15:00:00,74.75,74.76,74.68,74.69,469863.0,65.3625,65.3713,65.3013,65.31,469863.0
2017-12-12 15:30:00,74.7,74.71,74.57,74.61,1293158.0,65.3188,65.3275,65.2051,65.2401,1293158.0
2017-12-13 09:30:00,74.81,74.85,74.49,74.81,373979.0,65.415,65.4499,65.1352,65.415,373979.0
2017-12-13 10:00:00,74.82,74.99,74.78,74.99,459523.0,65.4237,65.5724,65.3887,65.5724,459523.0
2017-12-13 10:30:00,74.99,75.07,74.97,75.05,301589.0,65.5724,65.6423,65.5549,65.6248,301589.0
2017-12-13 11:00:00,75.05,75.14,75.02,75.13,270474.0,65.6248,65.7035,65.5986,65.6948,270474.0
2017-12-13 11:30:00,75.13,75.31,75.1,75.3,1179995.0,65.6948,65.8522,65.6686,65.8434,1179995.0
2017-12-13 12:00:00,75.3,75.3,75.11,75.18,782389.0,65.8434,65.8434,65.6773,65.7385,782389.0
2017-12-13 12:30:00,75.18,75.2,75.06,75.07,464118.0,65.7385,65.756,65.6336,65.6423,464118.0
2017-12-13 13:00:00,75.07,75.09,74.95,74.99,607972.0,65.6423,65.6598,65.5374,65.5724,607972.0
2017-12-13 13:30:00,74.99,75.0,74.92,74.93,373603.0,65.5724,65.5811,65.5112,65.5199,373603.0
2017-12-13 14:00:00,74.93,75.14,74.93,75.12,919362.0,65.5199,65.7035,65.5199,65.686,919362.0
2017-12-13 14:30:00,75.12,75.16,75.08,75.11,760815.0,65.686,65.721,65.6511,65.6773,760815.0
2017-12-13 15:00:00,75.11,75.11,74.95,74.98,719512.0,65.6773,65.6773,65.5374,65.5636,719512.0
2017-12-13 15:30:00,74.97,75.03,74.88,74.91,1076847.0,65.5549,65.6073,65.4762,65.5024,1076847.0
2017-12-14 09:30:00,75.23,75.23,74.93,75.1,837572.0,65.7822,65.7822,65.5199,65.6686,837572.0
2017-12-14 10:00:00,75.1,75.13,74.93,75.0,522454.0,65.6686,65.6948,65.5199,65.5811,522454.0
2017-12-14 10:30:00,75.0,75.04,74.93,74.93,450324.0,65.5811,65.6161,65.5199,65.5199,450324.0
2017-12-14 11:00:00,74.92,74.96,74.85,74.94,414341.0,65.5112,65.5461,65.4499,65.5286,414341.0
2017-12-14 11:30:00,74.94,74.97,74.89,74.92,334945.0,65.5286,65.5549,65.4849,65.5112,334945.0
2017-12-14 12:00:00,74.92,74.92,74.78,74.78,166969.0,65.5112,65.5112,65.3887,65.3887,166969.0
2017-12-14 12:30:00,74.78,74.8,74.67,74.7,560463.0,65.3887,65.4062,65.2926,65.3188,560463.0
2017-12-14 13:00:00,74.7,74.74,74.63,74.7,707491.0,65.3188,65.3538,65.2576,65.3188,707491.0
2017-12-14 13:30:00,74.7,74.71,74.45,74.46,378211.0,65.3188,65.3275,65.1002,65.1089,378211.0
2017-12-14 14:00:00,74.46,74.57,74.4,74.4,342509.0,65.1089,65.2051,65.0565,65.0565,342509.0
2017-12-14 14:30:00,74.4,74.5,74.4,74.48,1550548.0,65.0565,65.1439,65.0565,65.1264,1550548.0
2017-12-14 15:00:00,74.47,74.51,74.41,74.51,539670.0,65.1177,65.1526,65.0652,65.1526,539670.0
2017-12-14 15:30:00,74.5,74.62,74.39,74.42,1788535.0,65.1439,65.2488,65.0477,65.0739,1788535.0
2017-12-15 09:30:00,74.44,74.55,74.03,74.4,1010342.0,65.4423,65.539,65.0819,65.4072,1010342.0
2017-12-15 10:00:00,74.41,74.62,74.34,74.48,503771.0,65.4159,65.6006,65.3544,65.4775,503771.0
2017-12-15 10:30:00,74.49,74.5,74.3,74.32,442455.0,65.4863,65.4951,65.3192,65.3368,442455.0
2017-12-15 11:00:00,74.32,74.59,74.31,74.58,749920.0,65.3368,65.5742,65.328,65.5654,749920.0
2017-12-15 11:30:00,74.57,74.61,74.45,74.52,374404.0,65.5566,65.5918,65.4511,65.5127,374404.0
2017-12-15 12:00:00,74.52,74.55,74.48,74.54,481834.0,65.5127,65.539,65.4775,65.5302,481834.0
2017-12-15 12:30:00,74.54,74.66,74.54,74.66,1143394.0,65.5302,65.6357,65.5302,65.6357,1143394.0
2017-12-15 13:00:00,74.65,74.66,74.57,74.58,141394.0,65.6269,65.6357,65.5566,65.5654,141394.0
2017-12-15 13:30:00,74.58,74.67,74.57,74.65,142836.0,65.5654,65.6445,65.5566,65.6269,142836.0
2017-12-15 14:00:00,74.64,74.71,74.62,74.65,392826.0,65.6181,65.6797,65.6006,65.6269,392826.0
2017-12-15 14:30:00,74.65,74.7,74.63,74.65,347200.0,65.6269,65.6709,65.6094,65.6269,347200.0
2017-12-15 15:00:00,74.65,74.71,74.64,74.67,291801.0,65.6269,65.6797,65.6181,65.6445,291801.0
2017-12-15 15:30:00,74.67,74.68,74.42,74.5,2418888.0,65.6445,65.6533,65.4247,65.4951,2418888.0
2017-12-18 09:30:00,74.91,75.13,74.85,75.07,550074.0,65.8555,66.0489,65.8028,65.9962,550074.0
2017-12-18 10:00:00,75.07,75.07,74.9,74.95,446712.0,65.9962,65.9962,65.8467,65.8907,446712.0
2017-12-18 10:30:00,74.95,75.03,74.89,75.0,297351.0,65.8907,65.961,65.8379,65.9346,297351.0
2017-12-18 11:00:00,75.0,75.0,74.91,74.93,271409.0,65.9346,65.9346,65.8555,65.8731,271409.0
2017-12-18 11:30:00,74.92,74.97,74.9,74.94,300546.0,65.8643,65.9083,65.8467,65.8819,300546.0
2017-12-18 12:00:00,74.94,75.03,74.93,75.01,271060.0,65.8819,65.961,65.8731,65.9434,271060.0
2017-12-18 12:30:00,75.01,75.04,74.94,74.97,188880.0,65.9434,65.9698,65.8819,65.9083,188880.0
2017-12-18 13:00:00,74.96,75.03,74.93,74.96,204365.0,65.8995,65.961,65.8731,65.8995,204365.0
2017-12-18 13:30:00,74.96,74.98,74.91,74.95,217027.0,65.8995,65.9171,65.8555,65.8907,217027.0
2017-12-18 14:00:00,74.95,75.04,74.94,75.03,142271.0,65.8907,65.9698,65.8819,65.961,142271.0
2017-12-18 14:30:00,75.03,75.08,75.01,75.07,210907.0,65.961,66.005,65.9434,65.9962,210907.0
2017-12-18 15:00:00,75.06,75.14,75.06,75.06,354286.0,65.9874,66.0577,65.9874,65.9874,354286.0
2017-12-18 15:30:00,75.06,75.1,75.0,75.06,2301434.0,65.9874,66.0225,65.9346,65.9874,2301434.0
2017-12-19 09:30:00,75.28,75.42,74.95,74.98,602312.0,66.1808,66.3039,65.8907,65.9171,602312.0
2017-12-19 10:00:00,74.98,75.03,74.88,74.95,1045277.0,65.9171,65.961,65.8291,65.8907,1045277.0
2017-12-19 10:30:00,74.96,75.0,74.87,74.95,352510.0,65.8995,65.9346,65.8203,65.8907,352510.0
2017-12-19 11:00:00,74.95,75.02,74.91,74.95,398677.0,65.8907,65.9522,65.8555,65.8907,398677.0
2017-12-19 11:30:00,74.95,75.02,74.94,74.95,391278.0,65.8907,65.9522,65.8819,65.8907,391278.0
2017-12-19 12:00:00,74.95,74.98,74.89,74.98,279926.0,65.8907,65.9171,65.8379,65.9171,279926.0
2017-12-19 12:30:00,74.98,75.08,74.96,75.06,220548.0,65.9171,66.005,65.8995,65.9874,220548.0
2017-12-19 13:00:00,75.05,75.12,75.04,75.05,286062.0,65.9786,66.0401,65.9698,65.9786,286062.0
2017-12-19 13:30:00,75.05,75.13,75.05,75.1,238653.0,65.9786,66.0489,65.9786,66.0225,238653.0
2017-12-19 14:00:00,75.1,75.17,75.07,75.15,159490.0,66.0225,66.0841,65.9962,66.0665,159490.0
2017-12-19 14:30:00,75.15,75.16,75.09,75.13,431273.0,66.0665,66.0753,66.0138,66.0489,431273.0
2017-12-19 15:00:00,75.12,75.17,75.03,75.15,286944.0,66.0401,66.0841,65.961,66.0665,286944.0
2017-12-19 15:30:00,75.16,75.2,75.05,75.07,1070563.0,66.0753,66.1105,65.9786,65.9962,1070563.0
2017-12-20 09:30:00,75.49,75.58,75.23,75.45,740864.0,66.3654,66.4445,66.1368,66.3302,740864.0
2017-12-20 10:00:00,75.45,75.45,75.3,75.32,549230.0,66.3302,66.3302,66.1984,66.216,549230.0
2017-12-20 10:30:00,75.33,75.37,75.2,75.33,411836.0,66.2247,66.2599,66.1105,66.2247,411836.0
2017-12-20 11:00:00,75.33,75.44,75.3,75.37,440279.0,66.2247,66.3215,66.1984,66.2599,440279.0
2017-12-20 11:30:00,75.38,75.45,75.36,75.39,132490.0,66.2687,66.3302,66.2511,66.2775,132490.0
2017-12-20 12:00:00,75.39,75.46,75.38,75.39,148006.0,66.2775,66.339,66.2687,66.2775,148006.0
2017-12-20 12:30:00,75.4,75.44,75.33,75.39,234892.0,66.2863,66.3215,66.2247,66.2775,234892.0
2017-12-20 13:00:00,75.4,75.5,75.39,75.47,452984.0,66.2863,66.3742,66.2775,66.3478,452984.0
2017-12-20 13:30:00,75.48,75.49,75.4,75.41,163183.0,66.3566,66.3654,66.2863,66.2951,163183.0
2017-12-20 14:00:00,75.4,75.42,75.36,75.38,136889.0,66.2863,66.3039,66.2511,66.2687,136889.0
2017-12-20 14:30:00,75.38,75.42,75.34,75.39,326341.0,66.2687,66.3039,66.2335,66.2775,326341.0
2017-12-20 15:00:00,75.39,75.43,75.36,75.41,303304.0,66.2775,66.3127,66.2511,66.2951,303304.0
2017-12-20 15:30:00,75.41,75.44,75.3,75.33,1008091.0,66.2951,66.3215,66.1984,66.2247,1008091.0
2017-12-21 09:30:00,75.6,75.67,75.28,75.28,1147059.0,66.4621,66.5237,66.1808,66.1808,1147059.0
2017-12-21 10:00:00,75.27,75.3,75.19,75.23,421014.0,66.172,66.1984,66.1017,66.1368,421014.0
2017-12-21 10:30:00,75.23,75.33,75.21,75.23,349823.0,66.1368,66.2247,66.1193,66.1368,349823.0
2017-12-21 11:00:00,75.23,75.36,75.23,75.35,295875.0,66.1368,66.2511,66.1368,66.2423,295875.0
2017-12-21 11:30:00,75.36,75.43,75.33,75.38,319654.0,66.2511,66.3127,66.2247,66.2687,319654.0
2017-12-21 12:00:00,75.37,75.39,75.33,75.37,134990.0,66.2599,66.2775,66.2247,66.2599,134990.0
2017-12-21 12:30:00,75.38,75.42,75.34,75.41,189050.0,66.2687,66.3039,66.2335,66.2951,189050.0
2017-12-21 13:00:00,75.41,75.5,75.4,75.48,236061.0,66.2951,66.3742,66.2863,66.3566,236061.0
2017-12-21 13:30:00,75.47,75.49,75.43,75.44,222146.0,66.3478,66.3654,66.3127,66.3215,222146.0
2017-12-21 14:00:00,75.44,75.47,75.41,75.45,334098.0,66.3215,66.3478,66.2951,66.3302,334098.0
2017-12-21 14:30:00,75.45,75.51,75.43,75.49,204512.0,66.3302,66.383,66.3127,66.3654,204512.0
2017-12-21 15:00:00,75.5,75.51,75.43,75.47,537359.0,66.3742,66.383,66.3127,66.3478,537359.0
2017-12-21 15:30:00,75.48,75.49,75.32,75.38,2634435.0,66.3566,66.3654,66.216,66.2687,2634435.0
2017-12-22 09:30:00,75.54,75.54,75.2,75.28,284653.0,66.4094,66.4094,66.1105,66.1808,284653.0
2017-12-22 10:00:00,75.29,75.36,75.22,75.29,338662.0,66.1896,66.2511,66.128,66.1896,338662.0
2017-12-22 10:30:00,75.29,75.33,75.24,75.27,123307.0,66.1896,66.2247,66.1456,66.172,123307.0
2017-12-22 11:00:00,75.27,75.33,75.22,75.3,127703.0,66.172,66.2247,66.128,66.1984,127703.0
2017-12-22 11:30:00,75.3,75.33,75.2,75.28,341581.0,66.1984,66.2247,66.1105,66.1808,341581.0
2017-12-22 12:00:00,75.28,75.37,75.28,75.35,92968.0,66.1808,66.2599,66.1808,66.2423,92968.0
2017-12-22 12:30:00,75.35,75.39,75.31,75.32,86225.0,66.2423,66.2775,66.2072,66.216,86225.0
2017-12-22 13:00:00,75.32,75.36,75.32,75.35,102517.0,66.216,66.2511,66.216,66.2423,102517.0
2017-12-22 13:30:00,75.34,75.41,75.34,75.39,228444.0,66.2335,66.2951,66.2335,66.2775,228444.0
2017-12-22 14:00:00,75.39,75.47,75.38,75.44,159008.0,66.2775,66.3478,66.2687,66.3215,159008.0
2017-12-22 14:30:00,75.44,75.46,75.41,75.42,118572.0,66.3215,66.339,66.2951,66.3039,118572.0
2017-12-22 15:00:00,75.42,75.43,75.35,75.38,212000.0,66.3039,66.3127,66.2423,66.2687,212000.0
2017-12-22 15:30:00,75.38,75.44,75.36,75.41,805196.0,66.2687,66.3215,66.2511,66.2951,805196.0
2017-12-26 09:30:00,75.49,75.73,75.32,75.72,1380783.0,66.3654,66.5764,66.216,66.5676,1380783.0
2017-12-26 10:00:00,75.71,75.73,75.66,75.69,370138.0,66.5588,66.5764,66.5149,66.5412,370138.0
2017-12-26 10:30:00,75.69,75.69,75.52,75.53,223927.0,66.5412,66.5412,66.3918,66.4006,223927.0
2017-12-26 11:00:00,75.53,75.61,75.52,75.59,72385.0,66.4006,66.4709,66.3918,66.4533,72385.0
2017-12-26 11:30:00,75.6,75.61,75.54,75.55,134539.0,66.4621,66.4709,66.4094,66.4182,134539.0
2017-12-26 12:00:00,75.56,75.58,75.51,75.52,92143.0,66.4269,66.4445,66.383,66.3918,92143.0
2017-12-26 12:30:00,75.53,75.54,75.44,75.47,244544.0,66.4006,66.4094,66.3215,66.3478,244544.0
2017-12-26 13:00:00,75.48,75.49,75.44,75.46,144622.0,66.3566,66.3654,66.3215,66.339,144622.0
2017-12-26 13:30:00,75.47,75.47,75.42,75.42,230157.0,66.3478,66.3478,66.3039,66.3039,230157.0
2017-12-26 14:00:00,75.43,75.44,75.39,75.41,206075.0,66.3127,66.3215,66.2775,66.2951,206075.0
2017-12-26 14:30:00,75.41,75.46,75.4,75.45,175751.0,66.2951,66.339,66.2863,66.3302,175751.0
2017-12-26 15:00:00,75.45,75.47,75.42,75.42,231719.0,66.3302,66.3478,66.3039,66.3039,231719.0
2017-12-26 15:30:00,75.42,75.48,75.4,75.47,813818.0,66.3039,66.3566,66.2863,66.3478,813818.0
2017-12-27 09:30:00,75.54,75.68,75.44,75.5,1002751.0,66.4094,66.5324,66.3215,66.3742,1002751.0
2017-12-27 10:00:00,75.5,75.58,75.5,75.57,207223.0,66.3742,66.4445,66.3742,66.4357,207223.0
2017-12-27 10:30:00,75.57,75.64,75.56,75.64,265832.0,66.4357,66.4973,66.4269,66.4973,265832.0
2017-12-27 11:00:00,75.65,75.69,75.63,75.67,270617.0,66.5061,66.5412,66.4885,66.5237,270617.0
2017-12-27 11:30:00,75.67,75.69,75.61,75.63,418303.0,66.5237,66.5412,66.4709,66.4885,418303.0
2017-12-27 12:00:00,75.63,75.65,75.55,75.55,149512.0,66.4885,66.5061,66.4182,66.4182,149512.0
2017-12-27 12:30:00,75.56,75.6,75.54,75.58,92025.0,66.4269,66.4621,66.4094,66.4445,92025.0
2017-12-27 13:00:00,75.57,75.62,75.54,75.54,117980.0,66.4357,66.4797,66.4094,66.4094,117980.0
2017-12-27 13:30:00,75.54,75.62,75.51,75.6,117397.0,66.4094,66.4797,66.383,66.4621,117397.0
2017-12-27 14:00:00,75.6,75.61,75.56,75.6,132671.0,66.4621,66.4709,66.4269,66.4621,132671.0
2017-12-27 14:30:00,75.6,75.61,75.53,75.59,220111.0,66.4621,66.4709,66.4006,66.4533,220111.0
2017-12-27 15:00:00,75.59,75.64,75.58,75.6,312618.0,66.4533,66.4973,66.4445,66.4621,312618.0
2017-12-27 15:30:00,75.61,75.67,75.56,75.65,807582.0,66.4709,66.5237,66.4269,66.5061,807582.0
2017-12-28 09:30:00,75.87,75.88,75.52,75.57,404649.0,66.6995,66.7083,66.3918,66.4357,404649.0
2017-12-28 10:00:00,75.56,75.62,75.55,75.6,162274.0,66.4269,66.4797,66.4182,66.4621,162274.0
2017-12-28 10:30:00,75.59,75.64,75.55,75.63,121048.0,66.4533,66.4973,66.4182,66.4885,121048.0
2017-12-28 11:00:00,75.63,75.65,75.6,75.63,172918.0,66.4885,66.5061,66.4621,66.4885,172918.0
2017-12-28 11:30:00,75.63,75.68,75.61,75.64,127232.0,66.4885,66.5324,66.4709,66.4973,127232.0
2017-12-28 12:00:00,75.65,75.65,75.6,75.61,93915.0,66.5061,66.5061,66.4621,66.4709,93915.0
2017-12-28 12:30:00,75.61,75.65,75.6,75.63,93572.0,66.4709,66.5061,66.4621,66.4885,93572.0
2017-12-28 13:00:00,75.63,75.65,75.63,75.64,80413.0,66.4885,66.5061,66.4885,66.4973,80413.0
2017-12-28 13:30:00,75.64,75.69,75.64,75.69,143988.0,66.4973,66.5412,66.4973,66.5412,143988.0
2017-12-28 14:00:00,75.69,75.71,75.67,75.71,125575.0,66.5412,66.5588,66.5237,66.5588,125575.0
2017-12-28 14:30:00,75.7,75.74,75.69,75.72,339161.0,66.55,66.5852,66.5412,66.5676,339161.0
2017-12-28 15:00:00,75.72,75.72,75.69,75.7,333738.0,66.5676,66.5676,66.5412,66.55,333738.0
2017-12-28 15:30:00,75.7,75.83,75.68,75.8,1074445.0,66.55,66.6643,66.5324,66.6379,1074445.0
2017-12-29 09:30:00,75.97,76.0,75.81,75.86,403591.0,66.7874,66.8138,66.6467,66.6907,403591.0
2017-12-29 10:00:00,75.86,75.91,75.8,75.9,216575.0,66.6907,66.7346,66.6379,66.7259,216575.0
2017-12-29 10:30:00,75.91,75.93,75.85,75.93,166457.0,66.7346,66.7522,66.6819,66.7522,166457.0
2017-12-29 11:00:00,75.92,75.94,75.87,75.91,192941.0,66.7434,66.761,66.6995,66.7346,192941.0
2017-12-29 11:30:00,75.91,75.95,75.87,75.93,138461.0,66.7346,66.7698,66.6995,66.7522,138461.0
2017-12-29 12:00:00,75.94,75.94,75.85,75.85,149649.0,66.761,66.761,66.6819,66.6819,149649.0
2017-12-29 12:30:00,75.85,75.9,75.85,75.87,106962.0,66.6819,66.7259,66.6819,66.6995,106962.0
2017-12-29 13:00:00,75.86,75.91,75.83,75.89,102885.0,66.6907,66.7346,66.6643,66.7171,102885.0
2017-12-29 13:30:00,75.88,75.89,75.8,75.84,228548.0,66.7083,66.7171,66.6379,66.6731,228548.0
2017-12-29 14:00:00,75.84,75.87,75.83,75.87,123241.0,66.6731,66.6995,66.6643,66.6995,123241.0
2017-12-29 14:30:00,75.87,75.87,75.79,75.8,806933.0,66.6995,66.6995,66.6291,66.6379,806933.0
2017-12-29 15:00:00,75.8,75.91,75.78,75.9,407794.0,66.6379,66.7346,66.6204,66.7259,407794.0
2017-12-29 15:30:00,75.9,75.9,75.6,75.63,1289003.0,66.7259,66.7259,66.4621,66.4885,1289003.0
2018-01-02 09:30:00,75.92,76.08,75.71,75.87,840536.0,66.7434,66.8841,66.5588,66.6995,840536.0
2018-01-02 10:00:00,75.88,75.97,75.82,75.84,1007389.0,66.7083,66.7874,66.6555,66.6731,1007389.0
2018-01-02 10:30:00,75.84,75.85,75.58,75.7,613905.0,66.6731,66.6819,66.4445,66.55,613905.0
2018-01-02 11:00:00,75.69,75.74,75.57,75.7,558232.0,66.5412,66.5852,66.4357,66.55,558232.0
2018-01-02 11:30:00,75.71,75.72,75.59,75.67,368154.0,66.5588,66.5676,66.4533,66.5237,368154.0
2018-01-02 12:00:00,75.68,75.76,75.67,75.75,246834.0,66.5324,66.6028,66.5237,66.594,246834.0
2018-01-02 12:30:00,75.75,75.77,75.7,75.73,260116.0,66.594,66.6116,66.55,66.5764,260116.0
2018-01-02 13:00:00,75.74,75.82,75.74,75.8,160637.0,66.5852,66.6555,66.5852,66.6379,160637.0
2018-01-02 13:30:00,75.81,75.83,75.76,75.82,184118.0,66.6467,66.6643,66.6028,66.6555,184118.0
2018-01-02 14:00:00,75.83,75.9,75.82,75.87,302442.0,66.6643,66.7259,66.6555,66.6995,302442.0
2018-01-02 14:30:00,75.88,75.93,75.87,75.93,308748.0,66.7083,66.7522,66.6995,66.7522,308748.0
2018-01-02 15:00:00,75.93,75.96,75.89,75.95,377746.0,66.7522,66.7786,66.7171,66.7698,377746.0
2018-01-02 15:30:00,75.95,76.13,75.87,76.12,2541063.0,66.7698,66.9281,66.6995,66.9193,2541063.0
2018-01-03 09:30:00,76.24,76.37,76.06,76.11,3285912.0,67.0248,67.139,66.8665,66.9105,3285912.0
2018-01-03 10:00:00,76.11,76.22,76.08,76.21,992432.0,66.9105,67.0072,66.8841,66.9984,992432.0
2018-01-03 10:30:00,76.21,76.26,76.09,76.13,731102.0,66.9984,67.0423,66.8929,66.9281,731102.0
2018-01-03 11:00:00,76.13,76.15,76.07,76.09,344190.0,66.9281,66.9456,66.8753,66.8929,344190.0
2018-01-03 11:30:00,76.09,76.15,76.07,76.14,571056.0,66.8929,66.9456,66.8753,66.9368,571056.0
2018-01-03 12:00:00,76.15,76.24,76.12,76.22,205273.0,66.9456,67.0248,66.9193,67.0072,205273.0
2018-01-03 12:30:00,76.22,76.37,76.22,76.33,306517.0,67.0072,67.139,67.0072,67.1039,306517.0
2018-01-03 13:00:00,76.34,76.34,76.25,76.27,319995.0,67.1127,67.1127,67.0335,67.0511,319995.0
2018-01-03 13:30:00,76.27,76.27,76.22,76.24,374881.0,67.0511,67.0511,67.0072,67.0248,374881.0
2018-01-03 14:00:00,76.24,76.36,76.24,76.32,468004.0,67.0248,67.1302,67.0248,67.0951,468004.0
2018-01-03 14:30:00,76.32,76.43,76.32,76.42,559787.0,67.0951,67.1918,67.0951,67.183,559787.0
2018-01-03 15:00:00,76.43,76.47,76.39,76.47,497578.0,67.1918,67.227,67.1566,67.227,497578.0
2018-01-03 15:30:00,76.47,76.58,76.45,76.52,2695582.0,67.227,67.3237,67.2094,67.2709,2695582.0
2018-01-04 09:30:00,76.86,77.09,76.72,77.06,865977.0,67.5698,67.772,67.4467,67.7456,865977.0
2018-01-04 10:00:00,77.06,77.15,76.97,77.12,511541.0,67.7456,67.8248,67.6665,67.7984,511541.0
2018-01-04 10:30:00,77.13,77.14,77.0,77.07,826378.0,67.8072,67.816,67.6929,67.7544,826378.0
2018-01-04 11:00:00,77.08,77.15,76.98,76.99,564877.0,67.7632,67.8248,67.6753,67.6841,564877.0
2018-01-04 11:30:00,76.98,76.99,76.85,76.92,700168.0,67.6753,67.6841,67.561,67.6226,700168.0
2018-01-04 12:00:00,76.92,77.01,76.91,77.0,328364.0,67.6226,67.7017,67.6138,67.6929,328364.0
2018-01-04 12:30:00,77.01,77.08,76.98,77.05,191131.0,67.7017,67.7632,67.6753,67.7368,191131.0
2018-01-04 13:00:00,77.05,77.06,76.97,77.0,182903.0,67.7368,67.7456,67.6665,67.6929,182903.0
2018-01-04 13:30:00,77.0,77.03,76.96,77.01,271548.0,67.6929,67.7193,67.6577,67.7017,271548.0
2018-01-04 14:00:00,77.01,77.09,77.0,77.05,269819.0,67.7017,67.772,67.6929,67.7368,269819.0
2018-01-04 14:30:00,77.05,77.14,77.05,77.12,474102.0,67.7368,67.816,67.7368,67.7984,474102.0
2018-01-04 15:00:00,77.12,77.14,77.0,77.08,419898.0,67.7984,67.816,67.6929,67.7632,419898.0
2018-01-04 15:30:00,77.08,77.1,77.02,77.08,3600563.0,67.7632,67.7808,67.7105,67.7632,3600563.0
2018-01-05 09:30:00,77.46,77.54,77.27,77.32,1921804.0,68.0973,68.1676,67.9303,67.9742,1921804.0
2018-01-05 10:00:00,77.32,77.32,77.08,77.09,826256.0,67.9742,67.9742,67.7632,67.772,826256.0
2018-01-05 10:30:00,77.09,77.18,77.03,77.15,490351.0,67.772,67.8511,67.7193,67.8248,490351.0
2018-01-05 11:00:00,77.15,77.34,77.12,77.3,596623.0,67.8248,67.9918,67.7984,67.9566,596623.0
2018-01-05 11:30:00,77.3,77.3,77.22,77.28,454169.0,67.9566,67.9566,67.8863,67.939,454169.0
2018-01-05 12:00:00,77.28,77.33,77.23,77.31,257723.0,67.939,67.983,67.8951,67.9654,257723.0
2018-01-05 12:30:00,77.32,77.33,77.18,77.22,379279.0,67.9742,67.983,67.8511,67.8863,379279.0
2018-01-05 13:00:00,77.21,77.27,77.21,77.23,252705.0,67.8775,67.9303,67.8775,67.8951,252705.0
2018-01-05 13:30:00,77.22,77.32,77.21,77.31,295725.0,67.8863,67.9742,67.8775,67.9654,295725.0
2018-01-05 14:00:00,77.31,77.39,77.28,77.39,387544.0,67.9654,68.0358,67.939,68.0358,387544.0
2018-01-05 14:30:00,77.39,77.47,77.38,77.44,432504.0,68.0358,68.1061,68.027,68.0797,432504.0
2018-01-05 15:00:00,77.44,77.63,77.43,77.59,2206030.0,68.0797,68.2467,68.0709,68.2116,2206030.0
2018-01-05 15:30:00,77.59,77.66,77.53,77.62,2467069.0,68.2116,68.2731,68.1588,68.238,2467069.0
2018-01-08 09:30:00,77.69,77.86,77.59,77.78,1026969.0,68.2995,68.4489,68.2116,68.3786,1026969.0
2018-01-08 10:00:00,77.78,77.83,77.71,77.75,335635.0,68.3786,68.4226,68.3171,68.3522,335635.0
2018-01-08 10:30:00,77.76,77.79,77.67,77.74,325630.0,68.361,68.3874,68.2819,68.3434,325630.0
2018-01-08 11:00:00,77.73,77.77,77.69,77.7,331785.0,68.3347,68.3698,68.2995,68.3083,331785.0
2018-01-08 11:30:00,77.7,77.77,77.67,77.69,357916.0,68.3083,68.3698,68.2819,68.2995,357916.0
2018-01-08 12:00:00,77.7,77.8,77.69,77.79,254668.0,68.3083,68.3962,68.2995,68.3874,254668.0
2018-01-08 12:30:00,77.79,77.83,77.73,77.79,144498.0,68.3874,68.4226,68.3347,68.3874,144498.0
2018-01-08 13:00:00,77.79,77.92,77.78,77.91,252197.0,68.3874,68.5017,68.3786,68.4929,252197.0
2018-01-08 13:30:00,77.92,77.95,77.88,77.89,199310.0,68.5017,68.5281,68.4665,68.4753,199310.0
2018-01-08 14:00:00,77.9,77.95,77.88,77.91,234209.0,68.4841,68.5281,68.4665,68.4929,234209.0
2018-01-08 14:30:00,77.92,77.95,77.89,77.94,260094.0,68.5017,68.5281,68.4753,68.5193,260094.0
2018-01-08 15:00:00,77.94,77.97,77.89,77.89,405095.0,68.5193,68.5456,68.4753,68.4753,405095.0
2018-01-08 15:30:00,77.9,77.99,77.89,77.95,1028326.0,68.4841,68.5632,68.4753,68.5281,1028326.0
2018-01-09 09:30:00,78.04,78.22,78.01,78.11,896273.0,68.6072,68.7654,68.5808,68.6687,896273.0
2018-01-09 10:00:00,78.11,78.35,78.1,78.32,545731.0,68.6687,68.8797,68.6599,68.8533,545731.0
2018-01-09 10:30:00,78.32,78.33,78.15,78.26,315141.0,68.8533,68.8621,68.7039,68.8006,315141.0
2018-01-09 11:00:00,78.26,78.49,78.25,78.47,759352.0,68.8006,69.0028,68.7918,68.9852,759352.0
2018-01-09 11:30:00,78.46,78.53,78.42,78.52,779316.0,68.9764,69.038,68.9413,69.0292,779316.0
2018-01-09 12:00:00,78.51,78.53,78.43,78.47,394327.0,69.0204,69.038,68.95,68.9852,394327.0
2018-01-09 12:30:00,78.47,78.53,78.43,78.5,433710.0,68.9852,69.038,68.95,69.0116,433710.0
2018-01-09 13:00:00,78.5,78.59,78.49,78.57,287285.0,69.0116,69.0907,69.0028,69.0731,287285.0
2018-01-09 13:30:00,78.57,78.63,78.56,78.62,528599.0,69.0731,69.1259,69.0643,69.1171,528599.0
2018-01-09 14:00:00,78.62,78.64,78.5,78.54,389417.0,69.1171,69.1347,69.0116,69.0467,389417.0
2018-01-09 14:30:00,78.53,78.56,78.5,78.53,406589.0,69.038,69.0643,69.0116,69.038,406589.0
2018-01-09 15:00:00,78.53,78.53,78.46,78.47,957515.0,69.038,69.038,68.9764,68.9852,957515.0
2018-01-09 15:30:00,78.47,78.6,78.38,78.43,1677618.0,68.9852,69.0995,68.9061,68.95,1677618.0
2018-01-10 09:30:00,78.32,78.32,78.06,78.3,1812818.0,68.8533,68.8533,68.6248,68.8358,1812818.0
2018-01-10 10:00:00,78.3,78.49,78.23,78.38,1004796.0,68.8358,69.0028,68.7742,68.9061,1004796.0
2018-01-10 10:30:00,78.38,78.54,78.36,78.41,929045.0,68.9061,69.0467,68.8885,68.9325,929045.0
2018-01-10 11:00:00,78.41,78.45,78.34,78.34,513737.0,68.9325,68.9676,68.8709,68.8709,513737.0
2018-01-10 11:30:00,78.35,78.59,78.34,78.55,631755.0,68.8797,69.0907,68.8709,69.0555,631755.0
2018-01-10 12:00:00,78.55,78.61,78.49,78.58,304079.0,69.0555,69.1083,69.0028,69.0819,304079.0
2018-01-10 12:30:00,78.58,78.62,78.55,78.6,280312.0,69.0819,69.1171,69.0555,69.0995,280312.0
2018-01-10 13:00:00,78.6,78.62,78.55,78.59,510875.0,69.0995,69.1171,69.0555,69.0907,510875.0
2018-01-10 13:30:00,78.6,78.69,78.59,78.65,268992.0,69.0995,69.1786,69.0907,69.1435,268992.0
2018-01-10 14:00:00,78.65,78.68,78.49,78.51,1527927.0,69.1435,69.1698,69.0028,69.0204,1527927.0
2018-01-10 14:30:00,78.52,78.55,78.37,78.38,771557.0,69.0292,69.0555,68.8973,68.9061,771557.0
2018-01-10 15:00:00,78.37,78.48,78.3,78.34,598530.0,68.8973,68.994,68.8358,68.8709,598530.0
2018-01-10 15:30:00,78.34,78.46,78.33,78.43,1770776.0,68.8709,68.9764,68.8621,68.95,1770776.0
2018-01-11 09:30:00,78.78,79.04,78.58,79.02,1507927.0,69.2577,69.4863,69.0819,69.4687,1507927.0
2018-01-11 10:00:00,79.02,79.07,78.93,78.95,1542342.0,69.4687,69.5127,69.3896,69.4072,1542342.0
2018-01-11 10:30:00,78.95,79.07,78.87,79.06,440421.0,69.4072,69.5127,69.3369,69.5039,440421.0
2018-01-11 11:00:00,79.06,79.17,79.06,79.09,418440.0,69.5039,69.6006,69.5039,69.5303,418440.0
2018-01-11 11:30:00,79.09,79.2,79.06,79.16,459564.0,69.5303,69.627,69.5039,69.5918,459564.0
2018-01-11 12:00:00,79.17,79.21,79.13,79.18,462737.0,69.6006,69.6358,69.5654,69.6094,462737.0
2018-01-11 12:30:00,79.18,79.28,79.17,79.26,439574.0,69.6094,69.6973,69.6006,69.6797,439574.0
2018-01-11 13:00:00,79.27,79.31,79.22,79.29,259808.0,69.6885,69.7237,69.6446,69.7061,259808.0
2018-01-11 13:30:00,79.29,79.3,79.22,79.24,294481.0,69.7061,69.7149,69.6446,69.6621,294481.0
2018-01-11 14:00:00,79.24,79.33,79.23,79.33,456094.0,69.6621,69.7413,69.6533,69.7413,456094.0
2018-01-11 14:30:00,79.33,79.37,79.28,79.36,422026.0,69.7413,69.7764,69.6973,69.7676,422026.0
2018-01-11 15:00:00,79.36,79.4,79.34,79.35,418666.0,69.7676,69.8028,69.7501,69.7588,418666.0
2018-01-11 15:30:00,79.35,79.46,79.31,79.44,1549394.0,69.7588,69.8555,69.7237,69.838,1549394.0
2018-01-12 09:30:00,79.79,79.95,79.65,79.93,726116.0,70.1457,70.2863,70.0226,70.2687,726116.0
2018-01-12 10:00:00,79.94,79.96,79.84,79.95,368772.0,70.2775,70.2951,70.1896,70.2863,368772.0
2018-01-12 10:30:00,79.94,80.18,79.93,80.11,749194.0,70.2775,70.4885,70.2687,70.427,749194.0
2018-01-12 11:00:00,80.11,80.15,80.02,80.11,637832.0,70.427,70.4621,70.3479,70.427,637832.0
2018-01-12 11:30:00,80.11,80.23,80.09,80.23,365039.0,70.427,70.5325,70.4094,70.5325,365039.0
2018-01-12 12:00:00,80.23,80.25,80.13,80.14,292177.0,70.5325,70.5501,70.4446,70.4534,292177.0
2018-01-12 12:30:00,80.14,80.15,80.02,80.12,364731.0,70.4534,70.4621,70.3479,70.4358,364731.0
2018-01-12 13:00:00,80.12,80.16,80.06,80.1,481710.0,70.4358,70.4709,70.383,70.4182,481710.0
2018-01-12 13:30:00,80.09,80.15,80.07,80.11,371732.0,70.4094,70.4621,70.3918,70.427,371732.0
2018-01-12 14:00:00,80.11,80.21,80.1,80.2,181971.0,70.427,70.5149,70.4182,70.5061,181971.0
2018-01-12 14:30:00,80.2,80.2,80.06,80.11,301381.0,70.5061,70.5061,70.383,70.427,301381.0
2018-01-12 15:00:00,80.11,80.15,80.0,80.06,344198.0,70.427,70.4621,70.3303,70.383,344198.0
2018-01-12 15:30:00,80.06,80.2,80.06,80.15,1639657.0,70.383,70.5061,70.383,70.4621,1639657.0
2018-01-16 09:30:00,80.47,80.56,80.25,80.43,1005134.0,70.7435,70.8226,70.5501,70.7083,1005134.0
2018-01-16 10:00:00,80.43,80.6,80.36,80.52,1065285.0,70.7083,70.8578,70.6468,70.7874,1065285.0
2018-01-16 10:30:00,80.51,80.52,80.23,80.25,654113.0,70.7786,70.7874,70.5325,70.5501,654113.0
2018-01-16 11:00:00,80.24,80.29,80.13,80.27,523274.0,70.5413,70.5852,70.4446,70.5676,523274.0
2018-01-16 11:30:00,80.27,80.27,80.06,80.12,444297.0,70.5676,70.5676,70.383,70.4358,444297.0
2018-01-16 12:00:00,80.13,80.2,79.99,80.01,388770.0,70.4446,70.5061,70.3215,70.3391,388770.0
2018-01-16 12:30:00,80.01,80.06,79.94,79.97,349546.0,70.3391,70.383,70.2775,70.3039,349546.0
2018-01-16 13:00:00,79.97,80.03,79.9,79.97,409385.0,70.3039,70.3567,70.2424,70.3039,409385.0
2018-01-16 13:30:00,79.97,79.98,79.75,79.78,360868.0,70.3039,70.3127,70.1105,70.1369,360868.0
2018-01-16 14:00:00,79.78,79.8,79.35,79.36,923386.0,70.1369,70.1545,69.7588,69.7676,923386.0
2018-01-16 14:30:00,79.36,79.47,79.09,79.26,1593014.0,69.7676,69.8643,69.5303,69.6797,1593014.0
2018-01-16 15:00:00,79.26,79.59,79.26,79.59,1090878.0,69.6797,69.9698,69.6797,69.9698,1090878.0
2018-01-16 15:30:00,79.58,79.6,79.4,79.44,2762275.0,69.961,69.9786,69.8028,69.838,2762275.0
2018-01-17 09:30:00,79.59,79.68,79.34,79.45,1320048.0,69.9698,70.049,69.7501,69.8468,1320048.0
2018-01-17 10:00:00,79.45,79.75,79.44,79.55,853450.0,69.8468,70.1105,69.838,69.9347,853450.0
2018-01-17 10:30:00,79.56,79.69,79.51,79.69,595674.0,69.9435,70.0577,69.8995,70.0577,595674.0
2018-01-17 11:00:00,79.69,79.87,79.62,79.77,458532.0,70.0577,70.216,69.9962,70.1281,458532.0
2018-01-17 11:30:00,79.77,79.83,79.69,79.73,284690.0,70.1281,70.1808,70.0577,70.0929,284690.0
2018-01-17 12:00:00,79.73,79.87,79.72,79.84,517369.0,70.0929,70.216,70.0841,70.1896,517369.0
2018-01-17 12:30:00,79.84,79.89,79.8,79.85,194481.0,70.1896,70.2336,70.1545,70.1984,194481.0
2018-01-17 13:00:00,79.85,79.91,79.78,79.79,321812.0,70.1984,70.2512,70.1369,70.1457,321812.0
2018-01-17 13:30:00,79.79,79.88,79.78,79.83,238361.0,70.1457,70.2248,70.1369,70.1808,238361.0
2018-01-17 14:00:00,79.83,79.92,79.83,79.83,259530.0,70.1808,70.2599,70.1808,70.1808,259530.0
2018-01-17 14:30:00,79.84,79.94,79.83,79.94,291931.0,70.1896,70.2775,70.1808,70.2775,291931.0
2018-01-17 15:00:00,79.94,79.97,79.86,79.89,506133.0,70.2775,70.3039,70.2072,70.2336,506133.0
2018-01-17 15:30:00,79.89,79.96,79.83,79.88,1316821.0,70.2336,70.2951,70.1808,70.2248,1316821.0
2018-01-18 09:30:00,79.89,80.12,79.82,80.03,989585.0,70.2336,70.4358,70.172,70.3567,989585.0
2018-01-18 10:00:00,80.04,80.04,79.68,79.81,557803.0,70.3654,70.3654,70.049,70.1632,557803.0
2018-01-18 10:30:00,79.81,79.91,79.66,79.68,412746.0,70.1632,70.2512,70.0314,70.049,412746.0
2018-01-18 11:00:00,79.67,79.74,79.5,79.55,657401.0,70.0402,70.1017,69.8907,69.9347,657401.0
2018-01-18 11:30:00,79.55,79.6,79.4,79.52,615540.0,69.9347,69.9786,69.8028,69.9083,615540.0
2018-01-18 12:00:00,79.52,79.66,79.51,79.66,298822.0,69.9083,70.0314,69.8995,70.0314,298822.0
2018-01-18 12:30:00,79.67,79.67,79.6,79.61,157595.0,70.0402,70.0402,69.9786,69.9874,157595.0
2018-01-18 13:00:00,79.61,79.65,79.54,79.59,194628.0,69.9874,70.0226,69.9259,69.9698,194628.0
2018-01-18 13:30:00,79.59,79.64,79.52,79.62,296316.0,69.9698,70.0138,69.9083,69.9962,296316.0
2018-01-18 14:00:00,79.62,79.7,79.6,79.67,875520.0,69.9962,70.0665,69.9786,70.0402,875520.0
2018-01-18 14:30:00,79.67,79.72,79.56,79.59,377714.0,70.0402,70.0841,69.9435,69.9698,377714.0
2018-01-18 15:00:00,79.58,79.62,79.47,79.48,316053.0,69.961,69.9962,69.8643,69.8731,316053.0
2018-01-18 15:30:00,79.48,79.55,79.39,79.47,1428635.0,69.8731,69.9347,69.794,69.8643,1428635.0
2018-01-19 09:30:00,79.78,79.79,79.38,79.55,779004.0,70.1369,70.1457,69.7852,69.9347,779004.0
2018-01-19 10:00:00,79.55,79.56,79.33,79.51,1257296.0,69.9347,69.9435,69.7413,69.8995,1257296.0
2018-01-19 10:30:00,79.51,79.56,79.41,79.47,863639.0,69.8995,69.9435,69.8116,69.8643,863639.0
2018-01-19 11:00:00,79.47,79.58,79.36,79.55,545241.0,69.8643,69.961,69.7676,69.9347,545241.0
2018-01-19 11:30:00,79.55,79.59,79.41,79.44,303868.0,69.9347,69.9698,69.8116,69.838,303868.0
2018-01-19 12:00:00,79.45,79.56,79.44,79.54,254435.0,69.8468,69.9435,69.838,69.9259,254435.0
2018-01-19 12:30:00,79.53,79.6,79.49,79.52,231484.0,69.9171,69.9786,69.8819,69.9083,231484.0
2018-01-19 13:00:00,79.52,79.53,79.43,79.48,322566.0,69.9083,69.9171,69.8292,69.8731,322566.0
2018-01-19 13:30:00,79.48,79.51,79.43,79.48,223964.0,69.8731,69.8995,69.8292,69.8731,223964.0
2018-01-19 14:00:00,79.48,79.62,79.47,79.57,334356.0,69.8731,69.9962,69.8643,69.9523,334356.0
2018-01-19 14:30:00,79.57,79.65,79.57,79.6,618246.0,69.9523,70.0226,69.9523,69.9786,618246.0
2018-01-19 15:00:00,79.6,79.68,79.55,79.68,668028.0,69.9786,70.049,69.9347,70.049,668028.0
2018-01-19 15:30:00,79.68,79.7,79.61,79.7,1570578.0,70.049,70.0665,69.9874,70.0665,1570578.0
2018-01-22 09:30:00,79.56,79.56,79.1,79.24,961390.0,69.9435,69.9435,69.5391,69.6621,961390.0
2018-01-22 10:00:00,79.24,79.4,79.17,79.31,2324853.0,69.6621,69.8028,69.6006,69.7237,2324853.0
2018-01-22 10:30:00,79.31,79.35,79.13,79.13,1106879.0,69.7237,69.7588,69.5654,69.5654,1106879.0
2018-01-22 11:00:00,79.13,79.23,79.11,79.13,707915.0,69.5654,69.6533,69.5479,69.5654,707915.0
2018-01-22 11:30:00,79.14,79.43,79.13,79.41,457831.0,69.5742,69.8292,69.5654,69.8116,457831.0
2018-01-22 12:00:00,79.41,79.61,79.37,79.59,326628.0,69.8116,69.9874,69.7764,69.9698,326628.0
2018-01-22 12:30:00,79.58,79.69,79.58,79.59,280383.0,69.961,70.0577,69.961,69.9698,280383.0
2018-01-22 13:00:00,79.59,79.6,79.52,79.53,308326.0,69.9698,69.9786,69.9083,69.9171,308326.0
2018-01-22 13:30:00,79.53,79.59,79.51,79.55,741311.0,69.9171,69.9698,69.8995,69.9347,741311.0
2018-01-22 14:00:00,79.55,79.57,79.44,79.47,402650.0,69.9347,69.9523,69.838,69.8643,402650.0
2018-01-22 14:30:00,79.47,79.51,79.43,79.45,313854.0,69.8643,69.8995,69.8292,69.8468,313854.0
2018-01-22 15:00:00,79.45,79.54,79.45,79.52,434970.0,69.8468,69.9259,69.8468,69.9083,434970.0
2018-01-22 15:30:00,79.53,79.71,79.52,79.68,1834736.0,69.9171,70.0753,69.9083,70.049,1834736.0
2018-01-23 09:30:00,79.68,79.73,79.35,79.45,928989.0,70.049,70.0929,69.7588,69.8468,928989.0
2018-01-23 10:00:00,79.44,79.55,79.35,79.47,947987.0,69.838,69.9347,69.7588,69.8643,947987.0
2018-01-23 10:30:00,79.48,79.69,79.43,79.66,1391307.0,69.8731,70.0577,69.8292,70.0314,1391307.0
2018-01-23 11:00:00,79.67,79.77,79.66,79.73,453514.0,70.0402,70.1281,70.0314,70.0929,453514.0
2018-01-23 11:30:00,79.73,79.75,79.62,79.69,503378.0,70.0929,70.1105,69.9962,70.0577,503378.0
2018-01-23 12:00:00,79.7,79.73,79.64,79.65,216426.0,70.0665,70.0929,70.0138,70.0226,216426.0
2018-01-23 12:30:00,79.65,79.72,79.63,79.72,248457.0,70.0226,70.0841,70.005,70.0841,248457.0
2018-01-23 13:00:00,79.72,79.75,79.64,79.68,328610.0,70.0841,70.1105,70.0138,70.049,328610.0
2018-01-23 13:30:00,79.68,79.75,79.67,79.72,324189.0,70.049,70.1105,70.0402,70.0841,324189.0
2018-01-23 14:00:00,79.72,79.74,79.53,79.62,737013.0,70.0841,70.1017,69.9171,69.9962,737013.0
2018-01-23 14:30:00,79.62,79.81,79.61,79.77,521412.0,69.9962,70.1632,69.9874,70.1281,521412.0
2018-01-23 15:00:00,79.78,79.78,79.67,79.73,467548.0,70.1369,70.1369,70.0402,70.0929,467548.0
2018-01-23 15:30:00,79.73,79.81,79.69,79.72,1474929.0,70.0929,70.1632,70.0577,70.0841,1474929.0
2018-01-24 09:30:00,79.71,79.95,79.71,79.92,856133.0,70.0753,70.2863,70.0753,70.2599,856133.0
2018-01-24 10:00:00,79.91,80.07,79.9,79.92,472552.0,70.2512,70.3918,70.2424,70.2599,472552.0
2018-01-24 10:30:00,79.92,80.08,79.91,79.96,518018.0,70.2599,70.4006,70.2512,70.2951,518018.0
2018-01-24 11:00:00,79.96,80.04,79.69,79.74,1239663.0,70.2951,70.3654,70.0577,70.1017,1239663.0
2018-01-24 11:30:00,79.74,79.75,79.48,79.64,1245992.0,70.1017,70.1105,69.8731,70.0138,1245992.0
2018-01-24 12:00:00,79.64,79.73,79.43,79.49,518742.0,70.0138,70.0929,69.8292,69.8819,518742.0
2018-01-24 12:30:00,79.49,79.53,79.36,79.43,499098.0,69.8819,69.9171,69.7676,69.8292,499098.0
2018-01-24 13:00:00,79.43,79.45,79.17,79.33,669934.0,69.8292,69.8468,69.6006,69.7413,669934.0
2018-01-24 13:30:00,79.33,79.61,79.32,79.54,716409.0,69.7413,69.9874,69.7325,69.9259,716409.0
2018-01-24 14:00:00,79.54,79.69,79.51,79.68,268952.0,69.9259,70.0577,69.8995,70.049,268952.0
2018-01-24 14:30:00,79.69,79.75,79.62,79.7,266276.0,70.0577,70.1105,69.9962,70.0665,266276.0
2018-01-24 15:00:00,79.71,79.72,79.62,79.67,586895.0,70.0753,70.0841,69.9962,70.0402,586895.0
2018-01-24 15:30:00,79.67,79.8,79.62,79.65,1508738.0,70.0402,70.1545,69.9962,70.0226,1508738.0
2018-01-25 09:30:00,79.86,79.86,79.07,79.19,1925235.0,70.2072,70.2072,69.5127,69.6182,1925235.0
2018-01-25 10:00:00,79.21,79.49,79.08,79.46,1147862.0,69.6358,69.8819,69.5215,69.8555,1147862.0
2018-01-25 10:30:00,79.47,79.59,79.3,79.39,1236023.0,69.8643,69.9698,69.7149,69.794,1236023.0
2018-01-25 11:00:00,79.38,79.61,79.32,79.61,755559.0,69.7852,69.9874,69.7325,69.9874,755559.0
2018-01-25 11:30:00,79.61,79.97,79.61,79.91,618306.0,69.9874,70.3039,69.9874,70.2512,618306.0
2018-01-25 12:00:00,79.91,79.98,79.85,79.89,538941.0,70.2512,70.3127,70.1984,70.2336,538941.0
2018-01-25 12:30:00,79.9,79.96,79.8,79.84,291314.0,70.2424,70.2951,70.1545,70.1896,291314.0
2018-01-25 13:00:00,79.84,79.87,79.78,79.82,345639.0,70.1896,70.216,70.1369,70.172,345639.0
2018-01-25 13:30:00,79.81,79.94,79.76,79.87,1025909.0,70.1632,70.2775,70.1193,70.216,1025909.0
2018-01-25 14:00:00,79.87,79.89,79.66,79.72,1254599.0,70.216,70.2336,70.0314,70.0841,1254599.0
2018-01-25 14:30:00,79.72,79.73,79.47,79.48,599413.0,70.0841,70.0929,69.8643,69.8731,599413.0
2018-01-25 15:00:00,79.49,79.68,79.42,79.66,594915.0,69.8819,70.049,69.8204,70.0314,594915.0
2018-01-25 15:30:00,79.65,79.8,79.63,79.75,1286887.0,70.0226,70.1545,70.005,70.1105,1286887.0
2018-01-26 09:30:00,79.98,80.02,79.71,79.95,1003718.0,70.3127,70.3479,70.0753,70.2863,1003718.0
2018-01-26 10:00:00,79.95,80.09,79.87,80.07,509756.0,70.2863,70.4094,70.216,70.3918,509756.0
2018-01-26 10:30:00,80.07,80.16,80.06,80.06,550732.0,70.3918,70.4709,70.383,70.383,550732.0
2018-01-26 11:00:00,80.07,80.14,80.01,80.09,195668.0,70.3918,70.4534,70.3391,70.4094,195668.0
2018-01-26 11:30:00,80.1,80.15,80.04,80.1,205020.0,70.4182,70.4621,70.3654,70.4182,205020.0
2018-01-26 12:00:00,80.1,80.18,80.04,80.16,241790.0,70.4182,70.4885,70.3654,70.4709,241790.0
2018-01-26 12:30:00,80.16,80.29,80.14,80.25,314182.0,70.4709,70.5852,70.4534,70.5501,314182.0
2018-01-26 13:00:00,80.25,80.34,80.24,80.31,237991.0,70.5501,70.6292,70.5413,70.6028,237991.0
2018-01-26 13:30:00,80.3,80.38,80.27,80.31,600808.0,70.594,70.6643,70.5676,70.6028,600808.0
2018-01-26 14:00:00,80.31,80.37,80.24,80.32,276005.0,70.6028,70.6556,70.5413,70.6116,276005.0
2018-01-26 14:30:00,80.32,80.39,80.3,80.32,250807.0,70.6116,70.6731,70.594,70.6116,250807.0
2018-01-26 15:00:00,80.32,80.52,80.3,80.51,449036.0,70.6116,70.7874,70.594,70.7786,449036.0
2018-01-26 15:30:00,80.51,80.66,80.47,80.65,2685804.0,70.7786,70.9105,70.7435,70.9017,2685804.0
2018-01-29 09:30:00,80.52,80.96,80.5,80.67,1787171.0,70.7874,71.1742,70.7698,70.9193,1787171.0
2018-01-29 10:00:00,80.68,80.69,80.45,80.62,861169.0,70.9281,70.9369,70.7259,70.8753,861169.0
2018-01-29 10:30:00,80.62,80.63,80.28,80.37,829490.0,70.8753,70.8841,70.5764,70.6556,829490.0
2018-01-29 11:00:00,80.37,80.38,80.13,80.29,897579.0,70.6556,70.6643,70.4446,70.5852,897579.0
2018-01-29 11:30:00,80.28,80.45,80.25,80.3,607061.0,70.5764,70.7259,70.5501,70.594,607061.0
2018-01-29 12:00:00,80.3,80.35,80.19,80.31,444302.0,70.594,70.638,70.4973,70.6028,444302.0
2018-01-29 12:30:00,80.31,80.48,80.26,80.46,351999.0,70.6028,70.7523,70.5589,70.7347,351999.0
2018-01-29 13:00:00,80.47,80.52,80.41,80.48,314293.0,70.7435,70.7874,70.6907,70.7523,314293.0
2018-01-29 13:30:00,80.48,80.49,80.41,80.42,304887.0,70.7523,70.7611,70.6907,70.6995,304887.0
2018-01-29 14:00:00,80.42,80.49,80.34,80.36,350506.0,70.6995,70.7611,70.6292,70.6468,350506.0
2018-01-29 14:30:00,80.37,80.39,80.24,80.38,447947.0,70.6556,70.6731,70.5413,70.6643,447947.0
2018-01-29 15:00:00,80.39,80.43,80.21,80.22,560937.0,70.6731,70.7083,70.5149,70.5237,560937.0
2018-01-29 15:30:00,80.23,80.3,80.09,80.13,3338784.0,70.5325,70.594,70.4094,70.4446,3338784.0
2018-01-30 09:30:00,79.59,79.87,79.21,79.24,4011191.0,69.9698,70.216,69.6358,69.6621,4011191.0
2018-01-30 10:00:00,79.25,79.42,79.12,79.42,1433054.0,69.6709,69.8204,69.5566,69.8204,1433054.0
2018-01-30 10:30:00,79.42,79.59,79.31,79.51,1364981.0,69.8204,69.9698,69.7237,69.8995,1364981.0
2018-01-30 11:00:00,79.51,79.6,79.3,79.33,1255150.0,69.8995,69.9786,69.7149,69.7413,1255150.0
2018-01-30 11:30:00,79.33,79.47,79.26,79.31,997160.0,69.7413,69.8643,69.6797,69.7237,997160.0
2018-01-30 12:00:00,79.31,79.38,79.25,79.28,654060.0,69.7237,69.7852,69.6709,69.6973,654060.0
2018-01-30 12:30:00,79.28,79.37,79.23,79.34,686714.0,69.6973,69.7764,69.6533,69.7501,686714.0
2018-01-30 13:00:00,79.34,79.36,79.21,79.25,974321.0,69.7501,69.7676,69.6358,69.6709,974321.0
2018-01-30 13:30:00,79.25,79.57,79.24,79.52,726089.0,69.6709,69.9523,69.6621,69.9083,726089.0
2018-01-30 14:00:00,79.51,79.6,79.47,79.52,573071.0,69.8995,69.9786,69.8643,69.9083,573071.0
2018-01-30 14:30:00,79.51,79.52,79.4,79.45,554413.0,69.8995,69.9083,69.8028,69.8468,554413.0
2018-01-30 15:00:00,79.45,79.68,79.4,79.67,683379.0,69.8468,70.049,69.8028,70.0402,683379.0
2018-01-30 15:30:00,79.68,79.75,79.45,79.47,1781557.0,70.049,70.1105,69.8468,69.8643,1781557.0
2018-01-31 09:30:00,80.22,80.52,79.99,80.11,1640534.0,70.5237,70.7874,70.3215,70.427,1640534.0
2018-01-31 10:00:00,80.1,80.32,80.0,80.18,781123.0,70.4182,70.6116,70.3303,70.4885,781123.0
2018-01-31 10:30:00,80.19,80.24,79.98,80.07,789477.0,70.4973,70.5413,70.3127,70.3918,789477.0
2018-01-31 11:00:00,80.07,80.12,79.98,80.04,586101.0,70.3918,70.4358,70.3127,70.3654,586101.0
2018-01-31 11:30:00,80.03,80.13,79.96,79.98,327059.0,70.3567,70.4446,70.2951,70.3127,327059.0
2018-01-31 12:00:00,79.98,80.04,79.92,80.01,259450.0,70.3127,70.3654,70.2599,70.3391,259450.0
2018-01-31 12:30:00,80.01,80.14,80.0,80.06,320418.0,70.3391,70.4534,70.3303,70.383,320418.0
2018-01-31 13:00:00,80.06,80.12,80.0,80.08,324853.0,70.383,70.4358,70.3303,70.4006,324853.0
2018-01-31 13:30:00,80.08,80.11,80.0,80.0,256672.0,70.4006,70.427,70.3303,70.3303,256672.0
2018-01-31 14:00:00,80.0,80.16,79.68,79.73,724343.0,70.3303,70.4709,70.049,70.0929,724343.0
2018-01-31 14:30:00,79.73,79.75,79.47,79.71,1619243.0,70.0929,70.1105,69.8643,70.0753,1619243.0
2018-01-31 15:00:00,79.71,79.73,79.49,79.64,931186.0,70.0753,70.0929,69.8819,70.0138,931186.0
2018-01-31 15:30:00,79.64,79.97,79.64,79.75,4816661.0,70.0138,70.3039,70.0138,70.1105,4816661.0
2018-02-01 09:30:00,79.22,79.71,79.11,79.62,2606079.0,69.6446,70.0753,69.5479,69.9962,2606079.0
2018-02-01 10:00:00,79.61,79.76,79.58,79.62,1213133.0,69.9874,70.1193,69.961,69.9962,1213133.0
2018-02-01 10:30:00,79.62,79.67,79.48,79.65,560756.0,69.9962,70.0402,69.8731,70.0226,560756.0
2018-02-01 11:00:00,79.65,79.83,79.64,79.79,802094.0,70.0226,70.1808,70.0138,70.1457,802094.0
2018-02-01 11:30:00,79.79,80.2,79.79,80.16,861685.0,70.1457,70.5061,70.1457,70.4709,861685.0
2018-02-01 12:00:00,80.16,80.19,80.06,80.1,423518.0,70.4709,70.4973,70.383,70.4182,423518.0
2018-02-01 12:30:00,80.09,80.16,80.09,80.13,340175.0,70.4094,70.4709,70.4094,70.4446,340175.0
2018-02-01 13:00:00,80.12,80.27,80.09,80.1,305619.0,70.4358,70.5676,70.4094,70.4182,305619.0
2018-02-01 13:30:00,80.09,80.11,79.7,79.72,314354.0,70.4094,70.427,70.0665,70.0841,314354.0
2018-02-01 14:00:00,79.72,79.76,79.41,79.65,885586.0,70.0841,70.1193,69.8116,70.0226,885586.0
2018-02-01 14:30:00,79.64,79.76,79.6,79.74,798145.0,70.0138,70.1193,69.9786,70.1017,798145.0
2018-02-01 15:00:00,79.74,79.78,79.49,79.51,811531.0,70.1017,70.1369,69.8819,69.8995,811531.0
2018-02-01 15:30:00,79.5,79.64,79.34,79.61,2282130.0,69.8907,70.0138,69.7501,69.9874,2282130.0
2018-02-02 09:30:00,79.11,79.25,78.88,78.98,1676972.0,69.5479,69.6709,69.3457,69.4336,1676972.0
2018-02-02 10:00:00,78.98,79.1,78.72,79.06,1057465.0,69.4336,69.5391,69.205,69.5039,1057465.0
2018-02-02 10:30:00,79.06,79.16,78.97,79.09,690132.0,69.5039,69.5918,69.4248,69.5303,690132.0
2018-02-02 11:00:00,79.09,79.09,78.82,78.85,683612.0,69.5303,69.5303,69.2929,69.3193,683612.0
2018-02-02 11:30:00,78.85,78.92,78.68,78.68,611354.0,69.3193,69.3808,69.1698,69.1698,611354.0
2018-02-02 12:00:00,78.67,78.84,78.62,78.84,694137.0,69.161,69.3105,69.1171,69.3105,694137.0
2018-02-02 12:30:00,78.83,78.86,78.72,78.73,242101.0,69.3017,69.3281,69.205,69.2138,242101.0
2018-02-02 13:00:00,78.72,78.76,78.6,78.69,569164.0,69.205,69.2402,69.0995,69.1786,569164.0
2018-02-02 13:30:00,78.69,78.75,78.46,78.46,1843750.0,69.1786,69.2314,68.9764,68.9764,1843750.0
2018-02-02 14:00:00,78.47,78.5,78.12,78.19,1632364.0,68.9852,69.0116,68.6775,68.7391,1632364.0
2018-02-02 14:30:00,78.18,78.37,78.1,78.17,883174.0,68.7303,68.8973,68.6599,68.7215,883174.0
2018-02-02 15:00:00,78.17,78.41,77.97,78.3,1537442.0,68.7215,68.9325,68.5456,68.8358,1537442.0
2018-02-02 15:30:00,78.3,78.42,77.98,77.99,3472565.0,68.8358,68.9413,68.5544,68.5632,3472565.0
2018-02-05 09:30:00,77.2,77.63,77.12,77.63,1873024.0,67.8687,68.2467,67.7984,68.2467,1873024.0
2018-02-05 10:00:00,77.62,78.18,77.51,78.14,1229281.0,68.238,68.7303,68.1412,68.6951,1229281.0
2018-02-05 10:30:00,78.13,78.14,77.71,77.94,787193.0,68.6863,68.6951,68.3171,68.5193,787193.0
2018-02-05 11:00:00,77.94,78.0,77.73,77.83,696014.0,68.5193,68.572,68.3347,68.4226,696014.0
2018-02-05 11:30:00,77.82,77.82,77.52,77.7,1157536.0,68.4138,68.4138,68.15,68.3083,1157536.0
2018-02-05 12:00:00,77.69,77.71,77.22,77.36,678538.0,68.2995,68.3171,67.8863,68.0094,678538.0
2018-02-05 12:30:00,77.35,77.51,77.31,77.34,602796.0,68.0006,68.1412,67.9654,67.9918,602796.0
2018-02-05 13:00:00,77.32,77.32,76.72,76.81,1354717.0,67.9742,67.9742,67.4467,67.5259,1354717.0
2018-02-05 13:30:00,76.81,77.12,76.67,77.11,1195981.0,67.5259,67.7984,67.4028,67.7896,1195981.0
2018-02-05 14:00:00,77.12,77.12,76.56,76.61,907462.0,67.7984,67.7984,67.3061,67.35,907462.0
2018-02-05 14:30:00,76.6,76.6,75.75,75.76,1600040.0,67.3412,67.3412,66.594,66.6028,1600040.0
2018-02-05 15:00:00,75.75,76.08,73.95,76.04,2584460.0,66.594,66.8841,65.0116,66.8489,2584460.0
2018-02-05 15:30:00,76.04,76.12,74.4,74.45,7889344.0,66.8489,66.9193,65.4072,65.4511,7889344.0
2018-02-06 09:30:00,73.05,75.55,72.64,75.09,4433488.0,64.2203,66.4182,63.8599,66.0138,4433488.0
2018-02-06 10:00:00,75.09,75.54,74.01,74.26,3438843.0,66.0138,66.4094,65.0643,65.2841,3438843.0
2018-02-06 10:30:00,74.28,74.72,73.69,74.32,2088893.0,65.3017,65.6885,64.783,65.3368,2088893.0
2018-02-06 11:00:00,74.33,74.57,74.01,74.15,1510521.0,65.3456,65.5566,65.0643,65.1874,1510521.0
2018-02-06 11:30:00,74.14,74.54,73.84,74.24,2250560.0,65.1786,65.5302,64.9148,65.2665,2250560.0
2018-02-06 12:00:00,74.25,74.88,74.25,74.84,1183122.0,65.2753,65.8291,65.2753,65.794,1183122.0
2018-02-06 12:30:00,74.84,75.1,74.47,74.68,1120704.0,65.794,66.0225,65.4687,65.6533,1120704.0
2018-02-06 13:00:00,74.69,74.76,74.25,74.58,806520.0,65.6621,65.7236,65.2753,65.5654,806520.0
2018-02-06 13:30:00,74.57,74.59,74.1,74.16,897889.0,65.5566,65.5742,65.1434,65.1962,897889.0
2018-02-06 14:00:00,74.15,74.33,73.94,74.08,1133253.0,65.1874,65.3456,65.0028,65.1258,1133253.0
2018-02-06 14:30:00,74.09,75.36,74.0,75.28,1122921.0,65.1346,66.2511,65.0555,66.1808,1122921.0
2018-02-06 15:00:00,75.27,75.98,75.27,75.67,1653763.0,66.172,66.7962,66.172,66.5237,1653763.0
2018-02-06 15:30:00,75.67,76.03,75.33,75.82,5300038.0,66.5237,66.8401,66.2247,66.6555,5300038.0
2018-02-07 09:30:00,75.75,76.55,75.49,76.5,3546621.0,66.594,67.2973,66.3654,67.2533,3546621.0
2018-02-07 10:00:00,76.49,76.68,76.22,76.38,2761058.0,67.2445,67.4116,67.0072,67.1478,2761058.0
2018-02-07 10:30:00,76.38,76.84,76.3,76.82,1189574.0,67.1478,67.5522,67.0775,67.5346,1189574.0
2018-02-07 11:00:00,76.82,77.15,76.76,76.78,1442362.0,67.5346,67.8248,67.4819,67.4995,1442362.0
2018-02-07 11:30:00,76.77,76.97,76.58,76.94,1180608.0,67.4907,67.6665,67.3237,67.6401,1180608.0
2018-02-07 12:00:00,76.95,77.02,76.76,76.94,694418.0,67.6489,67.7105,67.4819,67.6401,694418.0
2018-02-07 12:30:00,76.95,76.97,76.6,76.67,731837.0,67.6489,67.6665,67.3412,67.4028,731837.0
2018-02-07 13:00:00,76.68,76.83,76.15,76.4,2732070.0,67.4116,67.5434,66.9456,67.1654,2732070.0
2018-02-07 13:30:00,76.42,76.8,76.29,76.6,1089119.0,67.183,67.5171,67.0687,67.3412,1089119.0
2018-02-07 14:00:00,76.6,76.69,76.27,76.69,1245389.0,67.3412,67.4204,67.0511,67.4204,1245389.0
2018-02-07 14:30:00,76.69,76.71,76.09,76.42,1069100.0,67.4204,67.4379,66.8929,67.183,1069100.0
2018-02-07 15:00:00,76.42,76.87,76.4,76.78,992012.0,67.183,67.5786,67.1654,67.4995,992012.0
2018-02-07 15:30:00,76.77,76.85,75.95,75.96,2981418.0,67.4907,67.561,66.7698,66.7786,2981418.0
2018-02-08 09:30:00,76.04,76.16,75.39,75.67,1330725.0,66.8489,66.9544,66.2775,66.5237,1330725.0
2018-02-08 10:00:00,75.67,75.75,75.31,75.33,1506126.0,66.5237,66.594,66.2072,66.2247,1506126.0
2018-02-08 10:30:00,75.33,75.42,74.81,74.94,1345695.0,66.2247,66.3039,65.7676,65.8819,1345695.0
2018-02-08 11:00:00,74.93,75.23,74.5,74.57,1932104.0,65.8731,66.1368,65.4951,65.5566,1932104.0
2018-02-08 11:30:00,74.58,75.14,74.49,74.81,2346324.0,65.5654,66.0577,65.4863,65.7676,2346324.0
2018-02-08 12:00:00,74.82,74.89,74.24,74.39,1275385.0,65.7764,65.8379,65.2665,65.3984,1275385.0
2018-02-08 12:30:00,74.39,74.63,73.9,74.18,1853600.0,65.3984,65.6094,64.9676,65.2137,1853600.0
2018-02-08 13:00:00,74.17,74.65,73.97,74.29,2228507.0,65.205,65.6269,65.0291,65.3105,2228507.0
2018-02-08 13:30:00,74.28,74.98,74.24,74.84,1630373.0,65.3017,65.9171,65.2665,65.794,1630373.0
2018-02-08 14:00:00,74.84,74.99,74.49,74.57,1690173.0,65.794,65.9258,65.4863,65.5566,1690173.0
2018-02-08 14:30:00,74.56,74.58,74.15,74.33,1681628.0,65.5478,65.5654,65.1874,65.3456,1681628.0
2018-02-08 15:00:00,74.33,74.5,73.92,74.17,2163948.0,65.3456,65.4951,64.9852,65.205,2163948.0
2018-02-08 15:30:00,74.17,74.29,72.98,73.03,4809131.0,65.205,65.3105,64.1588,64.2028,4809131.0
2018-02-09 09:30:00,73.87,74.14,73.43,73.82,2840260.0,64.9412,65.1786,64.5544,64.8973,2840260.0
2018-02-09 10:00:00,73.81,73.93,73.37,73.44,2657516.0,64.8885,64.994,64.5017,64.5632,2657516.0
2018-02-09 10:30:00,73.43,73.47,72.19,72.86,3075447.0,64.5544,64.5896,63.4643,64.0533,3075447.0
2018-02-09 11:00:00,72.88,73.25,72.62,72.79,2677281.0,64.0709,64.3962,63.8423,63.9918,2677281.0
2018-02-09 11:30:00,72.78,73.04,72.31,72.33,1632966.0,63.983,64.2115,63.5698,63.5874,1632966.0
2018-02-09 12:00:00,72.33,72.41,70.3,71.92,2238637.0,63.5874,63.6577,61.8027,63.2269,2238637.0
2018-02-09 12:30:00,71.92,72.41,71.66,72.4,1877793.0,63.2269,63.6577,62.9983,63.6489,1877793.0
2018-02-09 13:00:00,72.4,72.41,71.65,71.74,1613793.0,63.6489,63.6577,62.9896,63.0687,1613793.0
2018-02-09 13:30:00,71.74,72.71,71.49,72.37,1880233.0,63.0687,63.9214,62.8489,63.6225,1880233.0
2018-02-09 14:00:00,72.38,73.74,72.34,73.04,3580525.0,63.6313,64.8269,63.5962,64.2115,3580525.0
2018-02-09 14:30:00,73.03,73.29,72.8,72.93,2137498.0,64.2028,64.4313,64.0006,64.1148,2137498.0
2018-02-09 15:00:00,72.92,73.4,72.45,73.23,2609770.0,64.106,64.528,63.6929,64.3786,2609770.0
2018-02-09 15:30:00,73.24,74.43,73.19,73.81,7155429.0,64.3874,65.4335,64.3434,64.8885,7155429.0
2018-02-12 09:30:00,74.43,74.71,74.14,74.24,3029347.0,65.4335,65.6797,65.1786,65.2665,3029347.0
2018-02-12 10:00:00,74.24,74.58,73.91,74.18,2375998.0,65.2665,65.5654,64.9764,65.2137,2375998.0
2018-02-12 10:30:00,74.17,74.4,73.98,74.36,2202263.0,65.205,65.4072,65.0379,65.372,2202263.0
2018-02-12 11:00:00,74.34,74.64,74.1,74.56,1803794.0,65.3544,65.6181,65.1434,65.5478,1803794.0
2018-02-12 11:30:00,74.56,74.98,74.4,74.98,1262502.0,65.5478,65.9171,65.4072,65.9171,1262502.0
2018-02-12 12:00:00,74.98,75.21,74.85,75.08,990181.0,65.9171,66.1193,65.8028,66.005,990181.0
2018-02-12 12:30:00,75.07,75.08,74.91,74.99,567907.0,65.9962,66.005,65.8555,65.9258,567907.0
2018-02-12 13:00:00,75.0,75.1,74.89,75.06,699440.0,65.9346,66.0225,65.8379,65.9874,699440.0
2018-02-12 13:30:00,75.06,75.47,74.98,75.38,684953.0,65.9874,66.3478,65.9171,66.2687,684953.0
2018-02-12 14:00:00,75.38,75.45,75.16,75.41,570934.0,66.2687,66.3302,66.0753,66.2951,570934.0
2018-02-12 14:30:00,75.41,75.5,75.14,75.23,855751.0,66.2951,66.3742,66.0577,66.1368,855751.0
2018-02-12 15:00:00,75.24,75.54,75.21,75.36,818212.0,66.1456,66.4094,66.1193,66.2511,818212.0
2018-02-12 15:30:00,75.37,75.45,74.74,74.99,3537725.0,66.2599,66.3302,65.7061,65.9258,3537725.0
2018-02-13 09:30:00,74.58,74.93,74.49,74.63,2364410.0,65.5654,65.8731,65.4863,65.6094,2364410.0
2018-02-13 10:00:00,74.62,74.9,74.54,74.76,1147144.0,65.6006,65.8467,65.5302,65.7236,1147144.0
2018-02-13 10:30:00,74.77,75.11,74.63,75.04,801312.0,65.7324,66.0313,65.6094,65.9698,801312.0
2018-02-13 11:00:00,75.03,75.03,74.83,74.85,992341.0,65.961,65.961,65.7852,65.8028,992341.0
2018-02-13 11:30:00,74.85,74.94,74.74,74.89,364111.0,65.8028,65.8819,65.7061,65.8379,364111.0
2018-02-13 12:00:00,74.88,74.95,74.75,74.79,280998.0,65.8291,65.8907,65.7149,65.75,280998.0
2018-02-13 12:30:00,74.78,74.85,74.65,74.72,296337.0,65.7412,65.8028,65.6269,65.6885,296337.0
2018-02-13 13:00:00,74.72,75.19,74.7,75.15,590019.0,65.6885,66.1017,65.6709,66.0665,590019.0
2018-02-13 13:30:00,75.14,75.33,75.13,75.23,292631.0,66.0577,66.2247,66.0489,66.1368,292631.0
2018-02-13 14:00:00,75.23,75.38,75.2,75.23,646444.0,66.1368,66.2687,66.1105,66.1368,646444.0
2018-02-13 14:30:00,75.22,75.24,75.06,75.24,746450.0,66.128,66.1456,65.9874,66.1456,746450.0
2018-02-13 15:00:00,75.23,75.27,75.08,75.23,768698.0,66.1368,66.172,66.005,66.1368,768698.0
2018-02-13 15:30:00,75.22,75.34,75.11,75.17,2808035.0,66.128,66.2335,66.0313,66.0841,2808035.0
2018-02-14 09:30:00,74.8,75.4,74.72,75.08,2485005.0,65.7588,66.2863,65.6885,66.005,2485005.0
2018-02-14 10:00:00,75.09,75.67,74.94,75.48,1929601.0,66.0138,66.5237,65.8819,66.3566,1929601.0
2018-02-14 10:30:00,75.49,75.76,75.43,75.47,1187245.0,66.3654,66.6028,66.3127,66.3478,1187245.0
2018-02-14 11:00:00,75.46,75.62,75.33,75.56,773655.0,66.339,66.4797,66.2247,66.4269,773655.0
2018-02-14 11:30:00,75.56,75.68,75.36,75.37,1098178.0,66.4269,66.5324,66.2511,66.2599,1098178.0
2018-02-14 12:00:00,75.36,75.57,75.33,75.52,437360.0,66.2511,66.4357,66.2247,66.3918,437360.0
2018-02-14 12:30:00,75.52,75.62,75.4,75.58,350029.0,66.3918,66.4797,66.2863,66.4445,350029.0
2018-02-14 13:00:00,75.58,75.92,75.54,75.73,799819.0,66.4445,66.7434,66.4094,66.5764,799819.0
2018-02-14 13:30:00,75.73,75.99,75.73,75.9,586923.0,66.5764,66.805,66.5764,66.7259,586923.0
2018-02-14 14:00:00,75.9,76.0,75.71,75.72,497283.0,66.7259,66.8138,66.5588,66.5676,497283.0
2018-02-14 14:30:00,75.72,75.96,75.68,75.92,440772.0,66.5676,66.7786,66.5324,66.7434,440772.0
2018-02-14 15:00:00,75.92,76.21,75.92,76.08,646387.0,66.7434,66.9984,66.7434,66.8841,646387.0
2018-02-14 15:30:00,76.07,76.19,76.0,76.11,1706568.0,66.8753,66.9808,66.8138,66.9105,1706568.0
2018-02-15 09:30:00,76.72,76.96,76.62,76.92,1774151.0,67.4467,67.6577,67.3588,67.6226,1774151.0
2018-02-15 10:00:00,76.93,76.99,76.61,76.72,906540.0,67.6314,67.6841,67.35,67.4467,906540.0
2018-02-15 10:30:00,76.71,76.76,76.2,76.22,987807.0,67.4379,67.4819,66.9896,67.0072,987807.0
2018-02-15 11:00:00,76.22,76.59,76.07,76.58,1167891.0,67.0072,67.3324,66.8753,67.3237,1167891.0
2018-02-15 11:30:00,76.59,76.63,76.42,76.52,476592.0,67.3324,67.3676,67.183,67.2709,476592.0
2018-02-15 12:00:00,76.51,76.66,76.45,76.61,454675.0,67.2621,67.394,67.2094,67.35,454675.0
2018-02-15 12:30:00,76.61,76.7,76.59,76.66,256272.0,67.35,67.4292,67.3324,67.394,256272.0
2018-02-15 13:00:00,76.67,76.87,76.67,76.74,364262.0,67.4028,67.5786,67.4028,67.4643,364262.0
2018-02-15 13:30:00,76.75,76.88,76.66,76.84,478018.0,67.4731,67.5874,67.394,67.5522,478018.0
2018-02-15 14:00:00,76.85,77.04,76.83,77.04,418587.0,67.561,67.7281,67.5434,67.7281,418587.0
2018-02-15 14:30:00,77.04,77.1,76.94,76.99,394905.0,67.7281,67.7808,67.6401,67.6841,394905.0
2018-02-15 15:00:00,76.99,77.17,76.98,77.0,652505.0,67.6841,67.8423,67.6753,67.6929,652505.0
2018-02-15 15:30:00,77.0,77.26,76.88,77.26,1828180.0,67.6929,67.9215,67.5874,67.9215,1828180.0
2018-02-16 09:30:00,77.09,77.41,77.04,77.12,1030035.0,67.772,68.0533,67.7281,67.7984,1030035.0
2018-02-16 10:00:00,77.12,77.4,77.03,77.4,651890.0,67.7984,68.0445,67.7193,68.0445,651890.0
2018-02-16 10:30:00,77.4,77.67,77.37,77.54,867578.0,68.0445,68.2819,68.0182,68.1676,867578.0
2018-02-16 11:00:00,77.54,77.86,77.54,77.7,588779.0,68.1676,68.4489,68.1676,68.3083,588779.0
2018-02-16 11:30:00,77.7,77.89,77.7,77.86,447460.0,68.3083,68.4753,68.3083,68.4489,447460.0
2018-02-16 12:00:00,77.87,77.91,77.77,77.79,376962.0,68.4577,68.4929,68.3698,68.3874,376962.0
2018-02-16 12:30:00,77.8,78.07,77.65,77.77,906049.0,68.3962,68.6336,68.2643,68.3698,906049.0
2018-02-16 13:00:00,77.77,77.87,77.38,77.42,837877.0,68.3698,68.4577,68.027,68.0621,837877.0
2018-02-16 13:30:00,77.43,77.69,77.26,77.53,704228.0,68.0709,68.2995,67.9215,68.1588,704228.0
2018-02-16 14:00:00,77.52,77.63,77.12,77.3,775591.0,68.15,68.2467,67.7984,67.9566,775591.0
2018-02-16 14:30:00,77.31,77.53,77.21,77.53,774375.0,67.9654,68.1588,67.8775,68.1588,774375.0
2018-02-16 15:00:00,77.53,77.67,77.46,77.54,711713.0,68.1588,68.2819,68.0973,68.1676,711713.0
2018-02-16 15:30:00,77.53,77.6,77.28,77.3,1942711.0,68.1588,68.2204,67.939,67.9566,1942711.0
2018-02-20 09:30:00,76.93,77.28,76.83,77.02,1491873.0,67.6314,67.939,67.5434,67.7105,1491873.0
2018-02-20 10:00:00,77.03,77.09,76.85,76.94,643201.0,67.7193,67.772,67.561,67.6401,643201.0
2018-02-20 10:30:00,76.92,76.98,76.7,76.75,629747.0,67.6226,67.6753,67.4292,67.4731,629747.0
2018-02-20 11:00:00,76.76,77.18,76.72,77.16,454458.0,67.4819,67.8511,67.4467,67.8336,454458.0
2018-02-20 11:30:00,77.16,77.18,77.01,77.16,410462.0,67.8336,67.8511,67.7017,67.8336,410462.0
2018-02-20 12:00:00,77.16,77.21,77.06,77.08,251328.0,67.8336,67.8775,67.7456,67.7632,251328.0
2018-02-20 12:30:00,77.08,77.14,76.96,77.06,220891.0,67.7632,67.816,67.6577,67.7456,220891.0
2018-02-20 13:00:00,77.05,77.08,76.79,76.83,426798.0,67.7368,67.7632,67.5083,67.5434,426798.0
2018-02-20 13:30:00,76.82,76.97,76.77,76.93,1440011.0,67.5346,67.6665,67.4907,67.6314,1440011.0
2018-02-20 14:00:00,76.92,76.95,76.65,76.71,953896.0,67.6226,67.6489,67.3852,67.4379,953896.0
2018-02-20 14:30:00,76.71,76.85,76.57,76.57,728659.0,67.4379,67.561,67.3149,67.3149,728659.0
2018-02-20 15:00:00,76.57,76.69,76.24,76.38,1246784.0,67.3149,67.4204,67.0248,67.1478,1246784.0
2018-02-20 15:30:00,76.38,76.65,76.3,76.5,2210998.0,67.1478,67.3852,67.0775,67.2533,2210998.0
2018-02-21 09:30:00,76.59,77.12,76.51,76.98,517710.0,67.3324,67.7984,67.2621,67.6753,517710.0
2018-02-21 10:00:00,76.97,77.17,76.85,77.13,388807.0,67.6665,67.8423,67.561,67.8072,388807.0
2018-02-21 10:30:00,77.13,77.47,77.13,77.45,468650.0,67.8072,68.1061,67.8072,68.0885,468650.0
2018-02-21 11:00:00,77.45,77.48,77.28,77.42,548773.0,68.0885,68.1149,67.939,68.0621,548773.0
2018-02-21 11:30:00,77.42,77.52,77.32,77.34,235118.0,68.0621,68.15,67.9742,67.9918,235118.0
2018-02-21 12:00:00,77.34,77.38,77.19,77.25,187914.0,67.9918,68.027,67.8599,67.9127,187914.0
2018-02-21 12:30:00,77.25,77.56,77.24,77.54,185876.0,67.9127,68.1852,67.9039,68.1676,185876.0
2018-02-21 13:00:00,77.54,77.56,77.44,77.48,205369.0,68.1676,68.1852,68.0797,68.1149,205369.0
2018-02-21 13:30:00,77.47,77.59,77.41,77.52,337895.0,68.1061,68.2116,68.0533,68.15,337895.0
2018-02-21 14:00:00,77.51,77.93,77.43,77.7,1057441.0,68.1412,68.5105,68.0709,68.3083,1057441.0
2018-02-21 14:30:00,77.7,77.78,77.31,77.41,594306.0,68.3083,68.3786,67.9654,68.0533,594306.0
2018-02-21 15:00:00,77.41,77.42,76.9,77.16,1147504.0,68.0533,68.0621,67.605,67.8336,1147504.0
2018-02-21 15:30:00,77.15,77.28,76.51,76.52,2252894.0,67.8248,67.939,67.2621,67.2709,2252894.0
2018-02-22 09:30:00,76.87,77.29,76.84,77.01,1311228.0,67.5786,67.9478,67.5522,67.7017,1311228.0
2018-02-22 10:00:00,77.02,77.26,76.89,77.2,814043.0,67.7105,67.9215,67.5962,67.8687,814043.0
2018-02-22 10:30:00,77.2,77.46,77.12,77.27,692800.0,67.8687,68.0973,67.7984,67.9303,692800.0
2018-02-22 11:00:00,77.26,77.58,77.23,77.53,667126.0,67.9215,68.2028,67.8951,68.1588,667126.0
2018-02-22 11:30:00,77.52,77.71,77.41,77.64,376805.0,68.15,68.3171,68.0533,68.2555,376805.0
2018-02-22 12:00:00,77.65,77.74,77.57,77.59,294342.0,68.2643,68.3434,68.194,68.2116,294342.0
2018-02-22 12:30:00,77.6,77.62,77.29,77.33,621307.0,68.2204,68.238,67.9478,67.983,621307.0
2018-02-22 13:00:00,77.33,77.46,77.18,77.34,706744.0,67.983,68.0973,67.8511,67.9918,706744.0
2018-02-22 13:30:00,77.33,77.36,77.05,77.2,545170.0,67.983,68.0094,67.7368,67.8687,545170.0
2018-02-22 14:00:00,77.2,77.42,77.19,77.41,423787.0,67.8687,68.0621,67.8599,68.0533,423787.0
2018-02-22 14:30:00,77.42,77.48,76.96,76.97,799659.0,68.0621,68.1149,67.6577,67.6665,799659.0
2018-02-22 15:00:00,76.97,77.23,76.88,77.11,806894.0,67.6665,67.8951,67.5874,67.7896,806894.0
2018-02-22 15:30:00,77.1,77.19,76.8,77.03,2047132.0,67.7808,67.8599,67.5171,67.7193,2047132.0
2018-02-23 09:30:00,77.4,77.56,77.15,77.32,772176.0,68.0445,68.1852,67.8248,67.9742,772176.0
2018-02-23 10:00:00,77.32,77.35,77.09,77.14,422697.0,67.9742,68.0006,67.772,67.816,422697.0
2018-02-23 10:30:00,77.14,77.36,77.09,77.2,376790.0,67.816,68.0094,67.772,67.8687,376790.0
2018-02-23 11:00:00,77.22,77.34,77.19,77.24,409375.0,67.8863,67.9918,67.8599,67.9039,409375.0
2018-02-23 11:30:00,77.25,77.37,77.24,77.34,259286.0,67.9127,68.0182,67.9039,67.9918,259286.0
2018-02-23 12:00:00,77.34,77.35,77.15,77.15,174931.0,67.9918,68.0006,67.8248,67.8248,174931.0
2018-02-23 12:30:00,77.16,77.2,77.06,77.1,404809.0,67.8336,67.8687,67.7456,67.7808,404809.0
2018-02-23 13:00:00,77.09,77.1,76.97,77.07,299640.0,67.772,67.7808,67.6665,67.7544,299640.0
2018-02-23 13:30:00,77.07,77.15,77.05,77.13,335269.0,67.7544,67.8248,67.7368,67.8072,335269.0
2018-02-23 14:00:00,77.12,77.2,77.01,77.18,176377.0,67.7984,67.8687,67.7017,67.8511,176377.0
2018-02-23 14:30:00,77.17,77.39,77.09,77.31,582849.0,67.8423,68.0358,67.772,67.9654,582849.0
2018-02-23 15:00:00,77.31,77.51,77.31,77.46,543888.0,67.9654,68.1412,67.9654,68.0973,543888.0
2018-02-23 15:30:00,77.46,77.69,77.4,77.67,1539347.0,68.0973,68.2995,68.0445,68.2819,1539347.0
2018-02-26 09:30:00,78.05,78.3,78.0,78.01,1106296.0,68.616,68.8358,68.572,68.5808,1106296.0
2018-02-26 10:00:00,78.0,78.05,77.79,77.82,672211.0,68.572,68.616,68.3874,68.4138,672211.0
2018-02-26 10:30:00,77.82,78.02,77.77,77.92,553641.0,68.4138,68.5896,68.3698,68.5017,553641.0
2018-02-26 11:00:00,77.93,78.17,77.87,78.16,696280.0,68.5105,68.7215,68.4577,68.7127,696280.0
2018-02-26 11:30:00,78.16,78.18,78.04,78.09,300996.0,68.7127,68.7303,68.6072,68.6511,300996.0
2018-02-26 12:00:00,78.09,78.34,78.06,78.32,283047.0,68.6511,68.8709,68.6248,68.8533,283047.0
2018-02-26 12:30:00,78.33,78.55,78.26,78.51,379102.0,68.8621,69.0555,68.8006,69.0204,379102.0
2018-02-26 13:00:00,78.52,78.62,78.5,78.62,422680.0,69.0292,69.1171,69.0116,69.1171,422680.0
2018-02-26 13:30:00,78.62,78.66,78.54,78.65,362969.0,69.1171,69.1522,69.0467,69.1435,362969.0
2018-02-26 14:00:00,78.65,78.73,78.61,78.63,283194.0,69.1435,69.2138,69.1083,69.1259,283194.0
2018-02-26 14:30:00,78.63,78.68,78.55,78.62,322583.0,69.1259,69.1698,69.0555,69.1171,322583.0
2018-02-26 15:00:00,78.62,78.81,78.58,78.78,429077.0,69.1171,69.2841,69.0819,69.2577,429077.0
2018-02-26 15:30:00,78.78,78.88,78.59,78.74,1874854.0,69.2577,69.3457,69.0907,69.2226,1874854.0
2018-02-27 09:30:00,78.78,79.2,78.72,78.87,1331298.0,69.2577,69.627,69.205,69.3369,1331298.0
2018-02-27 10:00:00,78.87,79.28,78.82,79.1,779758.0,69.3369,69.6973,69.2929,69.5391,779758.0
2018-02-27 10:30:00,79.1,79.13,78.53,78.68,747295.0,69.5391,69.5654,69.038,69.1698,747295.0
2018-02-27 11:00:00,78.69,78.94,78.59,78.78,632754.0,69.1786,69.3984,69.0907,69.2577,632754.0
2018-02-27 11:30:00,78.79,78.95,78.53,78.56,624062.0,69.2665,69.4072,69.038,69.0643,624062.0
2018-02-27 12:00:00,78.55,78.71,78.38,78.53,609779.0,69.0555,69.1962,68.9061,69.038,609779.0
2018-02-27 12:30:00,78.53,78.84,78.52,78.84,559907.0,69.038,69.3105,69.0292,69.3105,559907.0
2018-02-27 13:00:00,78.84,78.84,78.69,78.76,278009.0,69.3105,69.3105,69.1786,69.2402,278009.0
2018-02-27 13:30:00,78.76,78.76,78.48,78.51,315691.0,69.2402,69.2402,68.994,69.0204,315691.0
2018-02-27 14:00:00,78.51,78.55,78.27,78.38,490272.0,69.0204,69.0555,68.8094,68.9061,490272.0
2018-02-27 14:30:00,78.38,78.54,78.19,78.29,626117.0,68.9061,69.0467,68.7391,68.827,626117.0
2018-02-27 15:00:00,78.28,78.32,78.02,78.11,905415.0,68.8182,68.8533,68.5896,68.6687,905415.0
2018-02-27 15:30:00,78.11,78.18,77.77,77.77,2385400.0,68.6687,68.7303,68.3698,68.3698,2385400.0
2018-02-28 09:30:00,78.16,78.18,77.9,78.11,1083053.0,68.7127,68.7303,68.4841,68.6687,1083053.0
2018-02-28 10:00:00,78.12,78.26,77.98,78.21,540757.0,68.6775,68.8006,68.5544,68.7566,540757.0
2018-02-28 10:30:00,78.2,78.27,77.67,77.8,708706.0,68.7478,68.8094,68.2819,68.3962,708706.0
2018-02-28 11:00:00,77.8,77.85,77.52,77.73,967395.0,68.3962,68.4402,68.15,68.3347,967395.0
2018-02-28 11:30:00,77.73,77.76,77.41,77.75,1034802.0,68.3347,68.361,68.0533,68.3522,1034802.0
2018-02-28 12:00:00,77.76,77.84,77.64,77.65,577227.0,68.361,68.4314,68.2555,68.2643,577227.0
2018-02-28 12:30:00,77.64,77.95,77.59,77.85,359600.0,68.2555,68.5281,68.2116,68.4402,359600.0
2018-02-28 13:00:00,77.85,77.9,77.73,77.85,359616.0,68.4402,68.4841,68.3347,68.4402,359616.0
2018-02-28 13:30:00,77.86,77.94,77.69,77.93,315237.0,68.4489,68.5193,68.2995,68.5105,315237.0
2018-02-28 14:00:00,77.93,78.04,77.88,77.9,288952.0,68.5105,68.6072,68.4665,68.4841,288952.0
2018-02-28 14:30:00,77.9,77.91,77.38,77.42,650046.0,68.4841,68.4929,68.027,68.0621,650046.0
2018-02-28 15:00:00,77.42,77.47,77.08,77.19,2282556.0,68.0621,68.1061,67.7632,67.8599,2282556.0
2018-02-28 15:30:00,77.2,77.32,76.65,76.65,2466630.0,67.8687,67.9742,67.3852,67.3852,2466630.0
2018-03-01 09:30:00,76.68,76.76,75.94,76.08,2947752.0,67.4116,67.4819,66.761,66.8841,2947752.0
2018-03-01 10:00:00,76.08,76.82,76.02,76.81,2143770.0,66.8841,67.5346,66.8313,67.5259,2143770.0
2018-03-01 10:30:00,76.82,77.24,76.51,76.56,1874721.0,67.5346,67.9039,67.2621,67.3061,1874721.0
2018-03-01 11:00:00,76.57,76.84,76.45,76.52,1212404.0,67.3149,67.5522,67.2094,67.2709,1212404.0
2018-03-01 11:30:00,76.53,76.9,76.45,76.74,1033079.0,67.2797,67.605,67.2094,67.4643,1033079.0
2018-03-01 12:00:00,76.75,76.76,76.28,76.37,1247528.0,67.4731,67.4819,67.0599,67.139,1247528.0
2018-03-01 12:30:00,76.37,76.42,76.16,76.19,1121322.0,67.139,67.183,66.9544,66.9808,1121322.0
2018-03-01 13:00:00,76.19,76.19,75.6,75.83,2057952.0,66.9808,66.9808,66.4621,66.6643,2057952.0
2018-03-01 13:30:00,75.81,75.87,75.2,75.23,2946220.0,66.6467,66.6995,66.1105,66.1368,2946220.0
2018-03-01 14:00:00,75.24,75.32,74.75,75.16,2512316.0,66.1456,66.216,65.7149,66.0753,2512316.0
2018-03-01 14:30:00,75.15,75.22,74.86,75.12,1539466.0,66.0665,66.128,65.8116,66.0401,1539466.0
2018-03-01 15:00:00,75.11,75.69,74.94,75.51,1993107.0,66.0313,66.5412,65.8819,66.383,1993107.0
2018-03-01 15:30:00,75.51,75.62,75.09,75.17,8054542.0,66.383,66.4797,66.0138,66.0841,8054542.0
2018-03-02 09:30:00,74.5,74.69,74.12,74.4,3518268.0,65.4951,65.6621,65.161,65.4072,3518268.0
2018-03-02 10:00:00,74.4,74.56,74.08,74.24,1729791.0,65.4072,65.5478,65.1258,65.2665,1729791.0
2018-03-02 10:30:00,74.24,74.61,74.18,74.33,1716255.0,65.2665,65.5918,65.2137,65.3456,1716255.0
2018-03-02 11:00:00,74.31,74.39,73.98,74.33,1172653.0,65.328,65.3984,65.0379,65.3456,1172653.0
2018-03-02 11:30:00,74.33,74.75,74.19,74.75,1441256.0,65.3456,65.7149,65.2225,65.7149,1441256.0
2018-03-02 12:00:00,74.75,74.86,74.59,74.84,1160758.0,65.7149,65.8116,65.5742,65.794,1160758.0
2018-03-02 12:30:00,74.85,75.19,74.71,75.11,736487.0,65.8028,66.1017,65.6797,66.0313,736487.0
2018-03-02 13:00:00,75.11,75.15,74.73,74.81,830160.0,66.0313,66.0665,65.6973,65.7676,830160.0
2018-03-02 13:30:00,74.8,74.95,74.58,74.8,710667.0,65.7588,65.8907,65.5654,65.7588,710667.0
2018-03-02 14:00:00,74.82,75.21,74.81,75.0,579844.0,65.7764,66.1193,65.7676,65.9346,579844.0
2018-03-02 14:30:00,74.99,75.07,74.8,74.84,2535517.0,65.9258,65.9962,65.7588,65.794,2535517.0
2018-03-02 15:00:00,74.84,74.92,74.64,74.88,1804003.0,65.794,65.8643,65.6181,65.8291,1804003.0
2018-03-02 15:30:00,74.88,75.35,74.86,75.13,4579926.0,65.8291,66.2423,65.8116,66.0489,4579926.0
2018-03-05 09:30:00,74.66,74.96,74.44,74.46,1661784.0,65.6357,65.8995,65.4423,65.4599,1661784.0
2018-03-05 10:00:00,74.47,74.62,74.38,74.55,1605873.0,65.4687,65.6006,65.3896,65.539,1605873.0
2018-03-05 10:30:00,74.55,74.88,74.44,74.86,726433.0,65.539,65.8291,65.4423,65.8116,726433.0
2018-03-05 11:00:00,74.86,75.41,74.82,75.33,1985660.0,65.8116,66.2951,65.7764,66.2247,1985660.0
2018-03-05 11:30:00,75.31,75.57,75.23,75.42,1442092.0,66.2072,66.4357,66.1368,66.3039,1442092.0
2018-03-05 12:00:00,75.41,75.58,75.25,75.36,1109926.0,66.2951,66.4445,66.1544,66.2511,1109926.0
2018-03-05 12:30:00,75.36,75.5,75.25,75.47,849957.0,66.2511,66.3742,66.1544,66.3478,849957.0
2018-03-05 13:00:00,75.48,75.69,75.48,75.6,808293.0,66.3566,66.5412,66.3566,66.4621,808293.0
2018-03-05 13:30:00,75.61,75.78,75.5,75.76,826279.0,66.4709,66.6204,66.3742,66.6028,826279.0
2018-03-05 14:00:00,75.76,75.85,75.53,75.64,826688.0,66.6028,66.6819,66.4006,66.4973,826688.0
2018-03-05 14:30:00,75.64,75.94,75.6,75.91,999833.0,66.4973,66.761,66.4621,66.7346,999833.0
2018-03-05 15:00:00,75.91,76.1,75.89,75.96,1689580.0,66.7346,66.9017,66.7171,66.7786,1689580.0
2018-03-05 15:30:00,75.96,76.22,75.9,76.04,4041546.0,66.7786,67.0072,66.7259,66.8489,4041546.0
2018-03-06 09:30:00,76.43,76.55,76.08,76.18,1427607.0,67.1918,67.2973,66.8841,66.972,1427607.0
2018-03-06 10:00:00,76.18,76.37,76.01,76.33,798748.0,66.972,67.139,66.8226,67.1039,798748.0
2018-03-06 10:30:00,76.34,76.41,75.92,75.98,803902.0,67.1127,67.1742,66.7434,66.7962,803902.0
2018-03-06 11:00:00,75.98,76.08,75.83,75.89,727335.0,66.7962,66.8841,66.6643,66.7171,727335.0
2018-03-06 11:30:00,75.9,76.01,75.79,76.01,551692.0,66.7259,66.8226,66.6291,66.8226,551692.0
2018-03-06 12:00:00,76.0,76.05,75.89,75.92,813113.0,66.8138,66.8577,66.7171,66.7434,813113.0
2018-03-06 12:30:00,75.92,76.45,75.9,76.45,577279.0,66.7434,67.2094,66.7259,67.2094,577279.0
2018-03-06 13:00:00,76.44,76.57,76.44,76.51,1128474.0,67.2006,67.3149,67.2006,67.2621,1128474.0
2018-03-06 13:30:00,76.51,76.55,76.22,76.31,927477.0,67.2621,67.2973,67.0072,67.0863,927477.0
2018-03-06 14:00:00,76.3,76.36,76.2,76.3,527971.0,67.0775,67.1302,66.9896,67.0775,527971.0
2018-03-06 14:30:00,76.31,76.52,76.31,76.42,1243128.0,67.0863,67.2709,67.0863,67.183,1243128.0
2018-03-06 15:00:00,76.42,76.47,76.21,76.37,860527.0,67.183,67.227,66.9984,67.139,860527.0
2018-03-06 15:30:00,76.36,76.47,76.25,76.38,3525466.0,67.1302,67.227,67.0335,67.1478,3525466.0
2018-03-07 09:30:00,75.43,75.85,75.24,75.68,1621126.0,66.3127,66.6819,66.1456,66.5324,1621126.0
2018-03-07 10:00:00,75.67,75.96,75.54,75.9,1216805.0,66.5237,66.7786,66.4094,66.7259,1216805.0
2018-03-07 10:30:00,75.91,76.17,75.82,76.06,1414479.0,66.7346,66.9632,66.6555,66.8665,1414479.0
2018-03-07 11:00:00,76.06,76.08,75.76,75.85,991708.0,66.8665,66.8841,66.6028,66.6819,991708.0
2018-03-07 11:30:00,75.85,76.0,75.59,75.6,593505.0,66.6819,66.8138,66.4533,66.4621,593505.0
2018-03-07 12:00:00,75.61,75.71,75.47,75.66,912307.0,66.4709,66.5588,66.3478,66.5149,912307.0
2018-03-07 12:30:00,75.66,75.81,75.62,75.77,439983.0,66.5149,66.6467,66.4797,66.6116,439983.0
2018-03-07 13:00:00,75.75,75.84,75.51,75.84,861008.0,66.594,66.6731,66.383,66.6731,861008.0
2018-03-07 13:30:00,75.84,75.92,75.76,75.88,518771.0,66.6731,66.7434,66.6028,66.7083,518771.0
2018-03-07 14:00:00,75.88,76.01,75.79,75.89,517083.0,66.7083,66.8226,66.6291,66.7171,517083.0
2018-03-07 14:30:00,75.89,76.18,75.88,76.06,894029.0,66.7171,66.972,66.7083,66.8665,894029.0
2018-03-07 15:00:00,76.06,76.4,76.05,76.39,1312071.0,66.8665,67.1654,66.8577,67.1566,1312071.0
2018-03-07 15:30:00,76.39,76.53,76.31,76.38,1823983.0,67.1566,67.2797,67.0863,67.1478,1823983.0
2018-03-08 09:30:00,76.68,76.83,76.55,76.61,1265565.0,67.4116,67.5434,67.2973,67.35,1265565.0
2018-03-08 10:00:00,76.61,76.69,76.46,76.52,415955.0,67.35,67.4204,67.2182,67.2709,415955.0
2018-03-08 10:30:00,76.51,76.57,76.33,76.4,482792.0,67.2621,67.3149,67.1039,67.1654,482792.0
2018-03-08 11:00:00,76.39,76.57,76.34,76.45,359625.0,67.1566,67.3149,67.1127,67.2094,359625.0
2018-03-08 11:30:00,76.44,76.45,76.23,76.35,391624.0,67.2006,67.2094,67.016,67.1215,391624.0
2018-03-08 12:00:00,76.36,76.39,76.08,76.25,381205.0,67.1302,67.1566,66.8841,67.0335,381205.0
2018-03-08 12:30:00,76.25,76.27,76.11,76.22,303237.0,67.0335,67.0511,66.9105,67.0072,303237.0
2018-03-08 13:00:00,76.22,76.33,76.11,76.17,287896.0,67.0072,67.1039,66.9105,66.9632,287896.0
2018-03-08 13:30:00,76.17,76.23,76.02,76.19,678024.0,66.9632,67.016,66.8313,66.9808,678024.0
2018-03-08 14:00:00,76.19,76.22,76.06,76.18,342027.0,66.9808,67.0072,66.8665,66.972,342027.0
2018-03-08 14:30:00,76.18,76.5,76.1,76.5,519698.0,66.972,67.2533,66.9017,67.2533,519698.0
2018-03-08 15:00:00,76.49,76.83,76.49,76.76,1197903.0,67.2445,67.5434,67.2445,67.4819,1197903.0
2018-03-08 15:30:00,76.76,76.79,76.45,76.76,2870101.0,67.4819,67.5083,67.2094,67.4819,2870101.0
2018-03-09 09:30:00,77.27,77.39,77.03,77.37,897725.0,67.9303,68.0358,67.7193,68.0182,897725.0
2018-03-09 10:00:00,77.37,77.67,77.33,77.57,1140179.0,68.0182,68.2819,67.983,68.194,1140179.0
2018-03-09 10:30:00,77.58,77.96,77.56,77.87,1164258.0,68.2028,68.5369,68.1852,68.4577,1164258.0
2018-03-09 11:00:00,77.88,78.01,77.81,78.0,1043952.0,68.4665,68.5808,68.405,68.572,1043952.0
2018-03-09 11:30:00,78.01,78.03,77.84,77.91,404127.0,68.5808,68.5984,68.4314,68.4929,404127.0
2018-03-09 12:00:00,77.91,78.12,77.9,78.06,265434.0,68.4929,68.6775,68.4841,68.6248,265434.0
2018-03-09 12:30:00,78.06,78.14,78.0,78.02,278691.0,68.6248,68.6951,68.572,68.5896,278691.0
2018-03-09 13:00:00,78.02,78.21,78.01,78.18,550774.0,68.5896,68.7566,68.5808,68.7303,550774.0
2018-03-09 13:30:00,78.18,78.2,78.08,78.14,429242.0,68.7303,68.7478,68.6424,68.6951,429242.0
2018-03-09 14:00:00,78.15,78.18,78.04,78.09,940814.0,68.7039,68.7303,68.6072,68.6511,940814.0
2018-03-09 14:30:00,78.09,78.2,78.08,78.16,484710.0,68.6511,68.7478,68.6424,68.7127,484710.0
2018-03-09 15:00:00,78.17,78.21,78.1,78.18,751566.0,68.7215,68.7566,68.6599,68.7303,751566.0
2018-03-09 15:30:00,78.19,78.45,78.18,78.43,3415542.0,68.7391,68.9676,68.7303,68.95,3415542.0
2018-03-12 09:30:00,78.58,78.58,78.18,78.22,1710040.0,69.0819,69.0819,68.7303,68.7654,1710040.0
2018-03-12 10:00:00,78.22,78.22,78.0,78.05,843087.0,68.7654,68.7654,68.572,68.616,843087.0
2018-03-12 10:30:00,78.04,78.06,77.64,77.65,804316.0,68.6072,68.6248,68.2555,68.2643,804316.0
2018-03-12 11:00:00,77.64,77.75,77.42,77.44,859475.0,68.2555,68.3522,68.0621,68.0797,859475.0
2018-03-12 11:30:00,77.45,77.71,77.42,77.61,763635.0,68.0885,68.3171,68.0621,68.2292,763635.0
2018-03-12 12:00:00,77.62,77.8,77.61,77.71,508315.0,68.238,68.3962,68.2292,68.3171,508315.0
2018-03-12 12:30:00,77.7,77.76,77.54,77.58,578238.0,68.3083,68.361,68.1676,68.2028,578238.0
2018-03-12 13:00:00,77.58,77.67,77.55,77.56,360926.0,68.2028,68.2819,68.1764,68.1852,360926.0
2018-03-12 13:30:00,77.56,77.69,77.53,77.57,326566.0,68.1852,68.2995,68.1588,68.194,326566.0
2018-03-12 14:00:00,77.58,77.65,77.45,77.49,378735.0,68.2028,68.2643,68.0885,68.1237,378735.0
2018-03-12 14:30:00,77.48,77.52,77.26,77.36,896143.0,68.1149,68.15,67.9215,68.0094,896143.0
2018-03-12 15:00:00,77.35,77.56,77.34,77.53,557277.0,68.0006,68.1852,67.9918,68.1588,557277.0
2018-03-12 15:30:00,77.53,77.73,77.48,77.48,1699425.0,68.1588,68.3347,68.1149,68.1149,1699425.0
2018-03-13 09:30:00,77.7,78.06,77.63,77.86,639960.0,68.3083,68.6248,68.2467,68.4489,639960.0
2018-03-13 10:00:00,77.86,78.1,77.79,77.94,402245.0,68.4489,68.6599,68.3874,68.5193,402245.0
2018-03-13 10:30:00,77.95,77.98,77.74,77.81,523517.0,68.5281,68.5544,68.3434,68.405,523517.0
2018-03-13 11:00:00,77.81,77.82,77.63,77.69,609035.0,68.405,68.4138,68.2467,68.2995,609035.0
2018-03-13 11:30:00,77.7,77.78,77.55,77.57,1034262.0,68.3083,68.3786,68.1764,68.194,1034262.0
2018-03-13 12:00:00,77.57,77.6,77.26,77.49,929202.0,68.194,68.2204,67.9215,68.1237,929202.0
2018-03-13 12:30:00,77.5,77.77,77.49,77.69,692794.0,68.1325,68.3698,68.1237,68.2995,692794.0
2018-03-13 13:00:00,77.69,77.77,77.64,77.69,303264.0,68.2995,68.3698,68.2555,68.2995,303264.0
2018-03-13 13:30:00,77.68,77.77,77.45,77.47,512873.0,68.2907,68.3698,68.0885,68.1061,512873.0
2018-03-13 14:00:00,77.46,77.55,77.35,77.43,665545.0,68.0973,68.1764,68.0006,68.0709,665545.0
2018-03-13 14:30:00,77.43,77.6,77.21,77.27,761704.0,68.0709,68.2204,67.8775,67.9303,761704.0
2018-03-13 15:00:00,77.27,77.35,77.01,77.05,1314968.0,67.9303,68.0006,67.7017,67.7368,1314968.0
2018-03-13 15:30:00,77.05,77.19,76.95,77.11,2393045.0,67.7368,67.8599,67.6489,67.7896,2393045.0
2018-03-14 09:30:00,77.54,77.54,76.98,77.07,897194.0,68.1676,68.1676,67.6753,67.7544,897194.0
2018-03-14 10:00:00,77.08,77.15,76.75,76.86,827762.0,67.7632,67.8248,67.4731,67.5698,827762.0
2018-03-14 10:30:00,76.86,76.95,76.79,76.81,432304.0,67.5698,67.6489,67.5083,67.5259,432304.0
2018-03-14 11:00:00,76.82,76.86,76.56,76.62,678156.0,67.5346,67.5698,67.3061,67.3588,678156.0
2018-03-14 11:30:00,76.62,76.64,76.13,76.23,1251425.0,67.3588,67.3764,66.9281,67.016,1251425.0
2018-03-14 12:00:00,76.24,76.31,76.04,76.21,575524.0,67.0248,67.0863,66.8489,66.9984,575524.0
2018-03-14 12:30:00,76.22,76.48,76.21,76.42,562580.0,67.0072,67.2357,66.9984,67.183,562580.0
2018-03-14 13:00:00,76.42,76.45,76.22,76.36,458188.0,67.183,67.2094,67.0072,67.1302,458188.0
2018-03-14 13:30:00,76.36,76.82,76.36,76.77,465142.0,67.1302,67.5346,67.1302,67.4907,465142.0
2018-03-14 14:00:00,76.77,76.82,76.52,76.53,416026.0,67.4907,67.5346,67.2709,67.2797,416026.0
2018-03-14 14:30:00,76.53,76.59,76.16,76.39,690679.0,67.2797,67.3324,66.9544,67.1566,690679.0
2018-03-14 15:00:00,76.39,76.41,76.09,76.16,925594.0,67.1566,67.1742,66.8929,66.9544,925594.0
2018-03-14 15:30:00,76.16,76.27,76.09,76.26,2624443.0,66.9544,67.0511,66.8929,67.0423,2624443.0
2018-03-15 09:30:00,76.49,76.53,75.99,76.08,901443.0,67.2445,67.2797,66.805,66.8841,901443.0
2018-03-15 10:00:00,76.09,76.41,76.09,76.27,759583.0,66.8929,67.1742,66.8929,67.0511,759583.0
2018-03-15 10:30:00,76.27,76.39,76.15,76.34,487500.0,67.0511,67.1566,66.9456,67.1127,487500.0
2018-03-15 11:00:00,76.35,76.92,76.32,76.87,777924.0,67.1215,67.6226,67.0951,67.5786,777924.0
2018-03-15 11:30:00,76.87,76.89,76.6,76.72,424803.0,67.5786,67.5962,67.3412,67.4467,424803.0
2018-03-15 12:00:00,76.72,76.76,76.62,76.65,353815.0,67.4467,67.4819,67.3588,67.3852,353815.0
2018-03-15 12:30:00,76.65,76.69,76.53,76.6,209721.0,67.3852,67.4204,67.2797,67.3412,209721.0
2018-03-15 13:00:00,76.6,76.67,76.51,76.62,352522.0,67.3412,67.4028,67.2621,67.3588,352522.0
2018-03-15 13:30:00,76.61,76.66,76.33,76.33,641298.0,67.35,67.394,67.1039,67.1039,641298.0
2018-03-15 14:00:00,76.33,76.52,76.29,76.42,514265.0,67.1039,67.2709,67.0687,67.183,514265.0
2018-03-15 14:30:00,76.42,76.5,76.32,76.49,474740.0,67.183,67.2533,67.0951,67.2445,474740.0
2018-03-15 15:00:00,76.49,76.56,76.36,76.56,579446.0,67.2445,67.3061,67.1302,67.3061,579446.0
2018-03-15 15:30:00,76.56,76.58,76.48,76.49,1426969.0,67.3061,67.3237,67.2357,67.2445,1426969.0
2018-03-16 09:30:00,76.09,76.46,76.09,76.4,1128984.0,67.1613,67.4879,67.1613,67.4349,1128984.0
2018-03-16 10:00:00,76.41,76.5,76.36,76.46,749931.0,67.4437,67.5232,67.3996,67.4879,749931.0
2018-03-16 10:30:00,76.45,76.63,76.44,76.61,683194.0,67.479,67.6379,67.4702,67.6203,683194.0
2018-03-16 11:00:00,76.61,76.77,76.54,76.76,354239.0,67.6203,67.7615,67.5585,67.7527,354239.0
2018-03-16 11:30:00,76.76,76.85,76.49,76.5,460090.0,67.7527,67.8321,67.5144,67.5232,460090.0
2018-03-16 12:00:00,76.5,76.58,76.45,76.54,271392.0,67.5232,67.5938,67.479,67.5585,271392.0
2018-03-16 12:30:00,76.53,76.69,76.49,76.63,298922.0,67.5497,67.6909,67.5144,67.6379,298922.0
2018-03-16 13:00:00,76.63,76.66,76.5,76.54,359109.0,67.6379,67.6644,67.5232,67.5585,359109.0
2018-03-16 13:30:00,76.54,76.6,76.42,76.49,311498.0,67.5585,67.6114,67.4526,67.5144,311498.0
2018-03-16 14:00:00,76.49,76.58,76.45,76.57,256698.0,67.5144,67.5938,67.479,67.585,256698.0
2018-03-16 14:30:00,76.56,76.63,76.53,76.59,437293.0,67.5761,67.6379,67.5497,67.6026,437293.0
2018-03-16 15:00:00,76.59,76.63,76.49,76.63,849585.0,67.6026,67.6379,67.5144,67.6379,849585.0
2018-03-16 15:30:00,76.63,76.81,76.57,76.57,3627215.0,67.6379,67.7968,67.585,67.585,3627215.0
2018-03-19 09:30:00,76.36,76.39,76.02,76.17,923342.0,67.3996,67.4261,67.0995,67.2319,923342.0
2018-03-19 10:00:00,76.17,76.19,75.97,76.14,688866.0,67.2319,67.2496,67.0554,67.2054,688866.0
2018-03-19 10:30:00,76.14,76.23,75.97,76.03,455512.0,67.2054,67.2849,67.0554,67.1083,455512.0
2018-03-19 11:00:00,76.02,76.08,75.88,76.03,611268.0,67.0995,67.1525,66.9759,67.1083,611268.0
2018-03-19 11:30:00,76.03,76.04,75.81,75.89,626672.0,67.1083,67.1172,66.9141,66.9848,626672.0
2018-03-19 12:00:00,75.9,75.97,75.81,75.97,618321.0,66.9936,67.0554,66.9141,67.0554,618321.0
2018-03-19 12:30:00,75.97,76.0,75.71,75.76,1110144.0,67.0554,67.0819,66.8259,66.87,1110144.0
2018-03-19 13:00:00,75.75,75.78,75.4,75.51,737548.0,66.8612,66.8877,66.5523,66.6494,737548.0
2018-03-19 13:30:00,75.51,75.75,75.42,75.74,602016.0,66.6494,66.8612,66.5699,66.8524,602016.0
2018-03-19 14:00:00,75.73,75.81,75.54,75.67,468419.0,66.8435,66.9141,66.6758,66.7906,468419.0
2018-03-19 14:30:00,75.67,75.72,75.37,75.66,455428.0,66.7906,66.8347,66.5258,66.7817,455428.0
2018-03-19 15:00:00,75.67,75.92,75.56,75.78,677699.0,66.7906,67.0112,66.6935,66.8877,677699.0
2018-03-19 15:30:00,75.78,76.1,75.7,75.99,2207205.0,66.8877,67.1701,66.8171,67.073,2207205.0
2018-03-20 09:30:00,76.14,76.58,76.14,76.41,583647.0,67.2054,67.5938,67.2054,67.4437,583647.0
2018-03-20 10:00:00,76.41,76.62,76.32,76.61,501765.0,67.4437,67.6291,67.3643,67.6203,501765.0
2018-03-20 10:30:00,76.61,76.7,76.47,76.57,455262.0,67.6203,67.6997,67.4967,67.585,455262.0
2018-03-20 11:00:00,76.58,76.61,76.36,76.47,270164.0,67.5938,67.6203,67.3996,67.4967,270164.0
2018-03-20 11:30:00,76.47,76.48,76.19,76.36,309560.0,67.4967,67.5055,67.2496,67.3996,309560.0
2018-03-20 12:00:00,76.36,76.44,76.3,76.38,302620.0,67.3996,67.4702,67.3466,67.4173,302620.0
2018-03-20 12:30:00,76.38,76.45,76.29,76.32,256870.0,67.4173,67.479,67.3378,67.3643,256870.0
2018-03-20 13:00:00,76.33,76.37,76.24,76.26,122194.0,67.3731,67.4084,67.2937,67.3113,122194.0
2018-03-20 13:30:00,76.26,76.28,76.13,76.16,294233.0,67.3113,67.329,67.1966,67.2231,294233.0
2018-03-20 14:00:00,76.15,76.29,76.09,76.28,202782.0,67.2143,67.3378,67.1613,67.329,202782.0
2018-03-20 14:30:00,76.27,76.41,76.25,76.34,1106242.0,67.3202,67.4437,67.3025,67.382,1106242.0
2018-03-20 15:00:00,76.34,76.43,76.26,76.28,471575.0,67.382,67.4614,67.3113,67.329,471575.0
2018-03-20 15:30:00,76.28,76.32,76.15,76.25,1466217.0,67.329,67.3643,67.2143,67.3025,1466217.0
2018-03-21 09:30:00,76.26,76.36,76.02,76.03,1350195.0,67.3113,67.3996,67.0995,67.1083,1350195.0
2018-03-21 10:00:00,76.03,76.2,76.03,76.18,1353160.0,67.1083,67.2584,67.1083,67.2407,1353160.0
2018-03-21 10:30:00,76.19,76.45,76.14,76.37,517575.0,67.2496,67.479,67.2054,67.4084,517575.0
2018-03-21 11:00:00,76.37,76.51,76.36,76.51,313960.0,67.4084,67.532,67.3996,67.532,313960.0
2018-03-21 11:30:00,76.52,76.93,76.52,76.82,312473.0,67.5408,67.9027,67.5408,67.8056,312473.0
2018-03-21 12:00:00,76.81,76.95,76.78,76.92,228087.0,67.7968,67.9204,67.7703,67.8939,228087.0
2018-03-21 12:30:00,76.92,76.95,76.87,76.89,351564.0,67.8939,67.9204,67.8498,67.8674,351564.0
2018-03-21 13:00:00,76.9,76.91,76.68,76.73,400247.0,67.8762,67.8851,67.6821,67.7262,400247.0
2018-03-21 13:30:00,76.72,76.84,76.66,76.73,491452.0,67.7174,67.8233,67.6644,67.7262,491452.0
2018-03-21 14:00:00,76.73,77.13,76.61,76.84,1731360.0,67.7262,68.0793,67.6203,67.8233,1731360.0
2018-03-21 14:30:00,76.84,76.93,76.36,76.54,1236474.0,67.8233,67.9027,67.3996,67.5585,1236474.0
2018-03-21 15:00:00,76.54,76.97,76.5,76.7,1233355.0,67.5585,67.938,67.5232,67.6997,1233355.0
2018-03-21 15:30:00,76.7,76.81,76.33,76.34,2229798.0,67.6997,67.7968,67.3731,67.382,2229798.0
2018-03-22 09:30:00,75.58,75.68,75.31,75.45,1222494.0,66.7111,66.7994,66.4728,66.5964,1222494.0
2018-03-22 10:00:00,75.44,75.84,75.41,75.51,939965.0,66.5876,66.9406,66.5611,66.6494,939965.0
2018-03-22 10:30:00,75.51,75.51,75.02,75.1,1955262.0,66.6494,66.6494,66.2168,66.2875,1955262.0
2018-03-22 11:00:00,75.09,75.25,74.83,74.95,912460.0,66.2786,66.4199,66.0491,66.1551,912460.0
2018-03-22 11:30:00,74.95,75.02,74.64,74.72,1005649.0,66.1551,66.2168,65.8814,65.9521,1005649.0
2018-03-22 12:00:00,74.72,75.28,74.62,75.26,1454413.0,65.9521,66.4463,65.8638,66.4287,1454413.0
2018-03-22 12:30:00,75.25,75.36,75.04,75.1,664668.0,66.4199,66.517,66.2345,66.2875,664668.0
2018-03-22 13:00:00,75.1,75.49,74.92,75.48,1866611.0,66.2875,66.6317,66.1286,66.6229,1866611.0
2018-03-22 13:30:00,75.49,75.56,75.34,75.44,819788.0,66.6317,66.6935,66.4993,66.5876,819788.0
2018-03-22 14:00:00,75.43,75.48,74.9,74.92,960527.0,66.5787,66.6229,66.1109,66.1286,960527.0
2018-03-22 14:30:00,74.91,75.08,74.7,74.75,539499.0,66.1198,66.2698,65.9344,65.9785,539499.0
2018-03-22 15:00:00,74.74,74.89,74.35,74.36,1386671.0,65.9697,66.1021,65.6255,65.6343,1386671.0
2018-03-22 15:30:00,74.36,74.39,73.72,73.83,4030912.0,65.6343,65.6608,65.0694,65.1665,4030912.0
2018-03-23 09:30:00,73.93,74.33,73.89,74.1,1182829.0,65.2548,65.6078,65.2194,65.4048,1182829.0
2018-03-23 10:00:00,74.09,74.34,74.01,74.23,893733.0,65.396,65.6166,65.3254,65.5196,893733.0
2018-03-23 10:30:00,74.24,74.4,74.12,74.4,661207.0,65.5284,65.6696,65.4225,65.6696,661207.0
2018-03-23 11:00:00,74.4,74.5,74.16,74.17,533698.0,65.6696,65.7579,65.4578,65.4666,533698.0
2018-03-23 11:30:00,74.17,74.25,73.63,73.66,797530.0,65.4666,65.5372,64.99,65.0164,797530.0
2018-03-23 12:00:00,73.64,74.03,73.64,74.01,726169.0,64.9988,65.343,64.9988,65.3254,726169.0
2018-03-23 12:30:00,74.02,74.03,73.68,73.75,562840.0,65.3342,65.343,65.0341,65.0959,562840.0
2018-03-23 13:00:00,73.74,74.21,73.67,74.18,648827.0,65.0871,65.5019,65.0253,65.4754,648827.0
2018-03-23 13:30:00,74.19,74.5,74.04,74.4,909526.0,65.4842,65.7579,65.3518,65.6696,909526.0
2018-03-23 14:00:00,74.41,74.5,73.89,73.99,903386.0,65.6784,65.7579,65.2194,65.3077,903386.0
2018-03-23 14:30:00,73.98,74.06,73.33,73.37,982887.0,65.2989,65.3695,64.7252,64.7605,982887.0
2018-03-23 15:00:00,73.38,73.57,73.16,73.3,1945183.0,64.7693,64.937,64.5751,64.6987,1945183.0
2018-03-23 15:30:00,73.3,73.3,72.68,72.78,3658583.0,64.6987,64.6987,64.1514,64.2397,3658583.0
2018-03-26 09:30:00,73.95,74.24,73.8,73.93,1116424.0,65.2724,65.5284,65.14,65.2548,1116424.0
2018-03-26 10:00:00,73.92,74.01,73.52,73.53,876927.0,65.2459,65.3254,64.8929,64.9017,876927.0
2018-03-26 10:30:00,73.54,73.66,73.41,73.51,999371.0,64.9105,65.0164,64.7958,64.884,999371.0
2018-03-26 11:00:00,73.51,73.62,73.12,73.23,897965.0,64.884,64.9811,64.5398,64.6369,897965.0
2018-03-26 11:30:00,73.23,73.71,73.18,73.59,709566.0,64.6369,65.0606,64.5928,64.9547,709566.0
2018-03-26 12:00:00,73.6,73.85,73.5,73.74,573516.0,64.9635,65.1841,64.8752,65.0871,573516.0
2018-03-26 12:30:00,73.74,73.91,73.55,73.61,689912.0,65.0871,65.2371,64.9193,64.9723,689912.0
2018-03-26 13:00:00,73.61,73.95,73.59,73.71,709415.0,64.9723,65.2724,64.9547,65.0606,709415.0
2018-03-26 13:30:00,73.71,73.83,73.56,73.74,617175.0,65.0606,65.1665,64.9282,65.0871,617175.0
2018-03-26 14:00:00,73.76,74.17,73.75,74.12,785859.0,65.1047,65.4666,65.0959,65.4225,785859.0
2018-03-26 14:30:00,74.12,74.28,74.02,74.14,587131.0,65.4225,65.5637,65.3342,65.4401,587131.0
2018-03-26 15:00:00,74.14,74.45,74.11,74.44,884498.0,65.4401,65.7137,65.4136,65.7049,884498.0
2018-03-26 15:30:00,74.45,74.6,74.37,74.5,2311253.0,65.7137,65.8461,65.6431,65.7579,2311253.0
2018-03-27 09:30:00,74.85,74.9,74.09,74.5,963796.0,66.0668,66.1109,65.396,65.7579,963796.0
2018-03-27 10:00:00,74.51,74.57,74.23,74.38,944338.0,65.7667,65.8197,65.5196,65.6519,944338.0
2018-03-27 10:30:00,74.37,74.66,74.21,74.5,564196.0,65.6431,65.8991,65.5019,65.7579,564196.0
2018-03-27 11:00:00,74.5,74.66,74.36,74.66,560207.0,65.7579,65.8991,65.6343,65.8991,560207.0
2018-03-27 11:30:00,74.66,75.16,74.65,75.13,601948.0,65.8991,66.3404,65.8903,66.3139,601948.0
2018-03-27 12:00:00,75.13,75.25,74.99,75.02,343631.0,66.3139,66.4199,66.1904,66.2168,343631.0
2018-03-27 12:30:00,75.02,75.08,74.83,75.0,784280.0,66.2168,66.2698,66.0491,66.1992,784280.0
2018-03-27 13:00:00,75.0,75.21,74.95,74.96,587564.0,66.1992,66.3846,66.1551,66.1639,587564.0
2018-03-27 13:30:00,74.97,75.03,74.52,74.75,895263.0,66.1727,66.2257,65.7755,65.9785,895263.0
2018-03-27 14:00:00,74.74,74.86,74.52,74.53,885251.0,65.9697,66.0756,65.7755,65.7843,885251.0
2018-03-27 14:30:00,74.53,74.75,74.23,74.26,807058.0,65.7843,65.9785,65.5196,65.546,807058.0
2018-03-27 15:00:00,74.26,74.28,73.55,73.59,1901690.0,65.546,65.5637,64.9193,64.9547,1901690.0
2018-03-27 15:30:00,73.58,73.64,73.04,73.46,4256889.0,64.9458,64.9988,64.4692,64.8399,4256889.0
2018-03-28 09:30:00,73.72,73.73,72.9,73.35,1648288.0,65.0694,65.0782,64.3456,64.7428,1648288.0
2018-03-28 10:00:00,73.36,73.52,73.08,73.3,1566235.0,64.7516,64.8929,64.5045,64.6987,1566235.0
2018-03-28 10:30:00,73.31,73.4,72.64,72.88,1405394.0,64.7075,64.7869,64.1161,64.328,1405394.0
2018-03-28 11:00:00,72.89,73.27,72.88,72.97,1171200.0,64.3368,64.6722,64.328,64.4074,1171200.0
2018-03-28 11:30:00,72.98,73.31,72.81,73.13,1267839.0,64.4162,64.7075,64.2662,64.5486,1267839.0
2018-03-28 12:00:00,73.13,73.81,73.13,73.45,1691250.0,64.5486,65.1488,64.5486,64.8311,1691250.0
2018-03-28 12:30:00,73.45,73.74,73.31,73.31,877293.0,64.8311,65.0871,64.7075,64.7075,877293.0
2018-03-28 13:00:00,73.31,73.6,73.16,73.53,1016121.0,64.7075,64.9635,64.5751,64.9017,1016121.0
2018-03-28 13:30:00,73.53,73.66,73.29,73.45,1141959.0,64.9017,65.0164,64.6899,64.8311,1141959.0
2018-03-28 14:00:00,73.45,73.55,73.16,73.26,861208.0,64.8311,64.9193,64.5751,64.6634,861208.0
2018-03-28 14:30:00,73.25,73.55,73.19,73.27,869394.0,64.6545,64.9193,64.6016,64.6722,869394.0
2018-03-28 15:00:00,73.26,73.3,72.82,73.23,1353885.0,64.6634,64.6987,64.275,64.6369,1353885.0
2018-03-28 15:30:00,73.23,73.53,73.16,73.21,2372104.0,64.6369,64.9017,64.5751,64.6192,2372104.0
2018-03-29 09:30:00,73.61,73.97,73.5,73.74,1741855.0,64.9723,65.2901,64.8752,65.0871,1741855.0
2018-03-29 10:00:00,73.74,73.78,73.57,73.69,921434.0,65.0871,65.1224,64.937,65.0429,921434.0
2018-03-29 10:30:00,73.69,74.13,73.61,74.13,1182252.0,65.0429,65.4313,64.9723,65.4313,1182252.0
2018-03-29 11:00:00,74.13,74.36,74.08,74.16,1166558.0,65.4313,65.6343,65.3872,65.4578,1166558.0
2018-03-29 11:30:00,74.17,74.32,74.01,74.3,606772.0,65.4666,65.599,65.3254,65.5813,606772.0
2018-03-29 12:00:00,74.3,74.34,74.09,74.23,537287.0,65.5813,65.6166,65.396,65.5196,537287.0
2018-03-29 12:30:00,74.24,74.26,74.1,74.2,242095.0,65.5284,65.546,65.4048,65.4931,242095.0
2018-03-29 13:00:00,74.2,74.26,74.08,74.25,290839.0,65.4931,65.546,65.3872,65.5372,290839.0
2018-03-29 13:30:00,74.26,74.61,74.22,74.51,614650.0,65.546,65.855,65.5107,65.7667,614650.0
2018-03-29 14:00:00,74.51,74.67,74.4,74.54,922083.0,65.7667,65.9079,65.6696,65.7932,922083.0
2018-03-29 14:30:00,74.54,74.8,74.5,74.63,990686.0,65.7932,66.0227,65.7579,65.8726,990686.0
2018-03-29 15:00:00,74.63,74.85,74.48,74.6,1138172.0,65.8726,66.0668,65.7402,65.8461,1138172.0
2018-03-29 15:30:00,74.59,74.61,74.29,74.3,3140197.0,65.8373,65.855,65.5725,65.5813,3140197.0
2018-04-02 09:30:00,74.07,74.2,73.88,73.95,1352377.0,65.3783,65.4931,65.2106,65.2724,1352377.0
2018-04-02 10:00:00,73.96,74.05,73.52,73.56,1482861.0,65.2812,65.3607,64.8929,64.9282,1482861.0
2018-04-02 10:30:00,73.56,73.56,73.21,73.22,978334.0,64.9282,64.9282,64.6192,64.6281,978334.0
2018-04-02 11:00:00,73.22,73.25,72.94,73.14,1498684.0,64.6281,64.6545,64.3809,64.5575,1498684.0
2018-04-02 11:30:00,73.13,73.15,72.41,72.74,2188342.0,64.5486,64.5663,63.9131,64.2044,2188342.0
2018-04-02 12:00:00,72.74,72.77,72.35,72.6,1861870.0,64.2044,64.2309,63.8602,64.0808,1861870.0
2018-04-02 12:30:00,72.6,72.84,72.55,72.59,911520.0,64.0808,64.2927,64.0367,64.072,911520.0
2018-04-02 13:00:00,72.58,72.68,72.09,72.13,1164880.0,64.0632,64.1514,63.6307,63.666,1164880.0
2018-04-02 13:30:00,72.12,72.36,71.93,71.98,1460646.0,63.6571,63.869,63.4894,63.5336,1460646.0
2018-04-02 14:00:00,71.97,72.28,71.78,72.05,1830925.0,63.5247,63.7984,63.357,63.5954,1830925.0
2018-04-02 14:30:00,72.04,72.27,71.88,72.23,1221313.0,63.5865,63.7895,63.4453,63.7542,1221313.0
2018-04-02 15:00:00,72.24,72.55,72.1,72.31,2021258.0,63.7631,64.0367,63.6395,63.8249,2021258.0
2018-04-02 15:30:00,72.31,72.83,72.14,72.75,4797398.0,63.8249,64.2838,63.6748,64.2132,4797398.0
2018-04-03 09:30:00,73.13,73.32,72.91,73.06,1419487.0,64.5486,64.7163,64.3544,64.4868,1419487.0
2018-04-03 10:00:00,73.07,73.07,72.63,72.84,1119787.0,64.4957,64.4957,64.1073,64.2927,1119787.0
2018-04-03 10:30:00,72.84,73.18,72.78,73.14,899803.0,64.2927,64.5928,64.2397,64.5575,899803.0
2018-04-03 11:00:00,73.15,73.33,73.12,73.21,937184.0,64.5663,64.7252,64.5398,64.6192,937184.0
2018-04-03 11:30:00,73.2,73.26,72.9,72.91,477270.0,64.6104,64.6634,64.3456,64.3544,477270.0
2018-04-03 12:00:00,72.91,73.11,72.8,72.88,446021.0,64.3544,64.531,64.2574,64.328,446021.0
2018-04-03 12:30:00,72.87,73.12,72.86,73.04,573876.0,64.3191,64.5398,64.3103,64.4692,573876.0
2018-04-03 13:00:00,73.04,73.32,72.94,73.23,683036.0,64.4692,64.7163,64.3809,64.6369,683036.0
2018-04-03 13:30:00,73.24,73.28,73.0,73.22,590889.0,64.6457,64.681,64.4339,64.6281,590889.0
2018-04-03 14:00:00,73.24,73.27,72.88,72.94,648279.0,64.6457,64.6722,64.328,64.3809,648279.0
2018-04-03 14:30:00,72.93,73.31,72.71,73.22,1376514.0,64.3721,64.7075,64.1779,64.6281,1376514.0
2018-04-03 15:00:00,73.22,73.72,73.17,73.69,1708833.0,64.6281,65.0694,64.5839,65.0429,1708833.0
2018-04-03 15:30:00,73.69,73.82,73.28,73.77,4165407.0,65.0429,65.1577,64.681,65.1135,4165407.0
2018-04-04 09:30:00,72.19,72.6,72.01,72.55,2214454.0,63.7189,64.0808,63.5601,64.0367,2214454.0
2018-04-04 10:00:00,72.54,72.84,72.42,72.53,945813.0,64.0279,64.2927,63.9219,64.019,945813.0
2018-04-04 10:30:00,72.54,72.94,72.41,72.89,774245.0,64.0279,64.3809,63.9131,64.3368,774245.0
2018-04-04 11:00:00,72.9,73.12,72.69,72.97,1194439.0,64.3456,64.5398,64.1603,64.4074,1194439.0
2018-04-04 11:30:00,72.96,73.11,72.77,72.89,914857.0,64.3986,64.531,64.2309,64.3368,914857.0
2018-04-04 12:00:00,72.9,73.19,72.83,73.09,750663.0,64.3456,64.6016,64.2838,64.5133,750663.0
2018-04-04 12:30:00,73.09,73.22,73.03,73.08,752335.0,64.5133,64.6281,64.4604,64.5045,752335.0
2018-04-04 13:00:00,73.08,73.12,72.79,72.93,1065426.0,64.5045,64.5398,64.2485,64.3721,1065426.0
2018-04-04 13:30:00,72.93,73.11,72.87,73.02,617115.0,64.3721,64.531,64.3191,64.4515,617115.0
2018-04-04 14:00:00,73.05,73.53,73.02,73.52,733348.0,64.478,64.9017,64.4515,64.8929,733348.0
2018-04-04 14:30:00,73.52,73.69,73.32,73.63,888870.0,64.8929,65.0429,64.7163,64.99,888870.0
2018-04-04 15:00:00,73.63,73.89,73.53,73.86,1168125.0,64.99,65.2194,64.9017,65.193,1168125.0
2018-04-04 15:30:00,73.86,74.17,73.8,74.09,3580785.0,65.193,65.4666,65.14,65.396,3580785.0
2018-04-05 09:30:00,74.5,74.7,74.29,74.48,885570.0,65.7579,65.9344,65.5725,65.7402,885570.0
2018-04-05 10:00:00,74.48,74.59,74.37,74.46,1984280.0,65.7402,65.8373,65.6431,65.7226,1984280.0
2018-04-05 10:30:00,74.45,74.61,74.42,74.49,895440.0,65.7137,65.855,65.6873,65.749,895440.0
2018-04-05 11:00:00,74.5,75.02,74.5,75.0,789384.0,65.7579,66.2168,65.7579,66.1992,789384.0
2018-04-05 11:30:00,75.01,75.02,74.82,74.96,670176.0,66.208,66.2168,66.0403,66.1639,670176.0
2018-04-05 12:00:00,74.96,75.02,74.72,74.79,457518.0,66.1639,66.2168,65.9521,66.0138,457518.0
2018-04-05 12:30:00,74.79,74.82,74.64,74.72,441881.0,66.0138,66.0403,65.8814,65.9521,441881.0
2018-04-05 13:00:00,74.72,74.83,74.37,74.44,596998.0,65.9521,66.0491,65.6431,65.7049,596998.0
2018-04-05 13:30:00,74.43,74.61,74.28,74.5,792767.0,65.6961,65.855,65.5637,65.7579,792767.0
2018-04-05 14:00:00,74.5,74.63,74.39,74.56,666131.0,65.7579,65.8726,65.6608,65.8108,666131.0
2018-04-05 14:30:00,74.56,74.93,74.56,74.91,578550.0,65.8108,66.1374,65.8108,66.1198,578550.0
2018-04-05 15:00:00,74.92,74.99,74.79,74.85,618110.0,66.1286,66.1904,66.0138,66.0668,618110.0
2018-04-05 15:30:00,74.85,74.96,74.58,74.81,2955988.0,66.0668,66.1639,65.8285,66.0315,2955988.0
2018-04-06 09:30:00,74.1,74.55,74.02,74.3,1505541.0,65.4048,65.802,65.3342,65.5813,1505541.0
2018-04-06 10:00:00,74.31,74.39,74.13,74.15,970373.0,65.5902,65.6608,65.4313,65.4489,970373.0
2018-04-06 10:30:00,74.15,74.23,73.59,73.65,1248260.0,65.4489,65.5196,64.9547,65.0076,1248260.0
2018-04-06 11:00:00,73.63,73.66,73.35,73.48,1235821.0,64.99,65.0164,64.7428,64.8576,1235821.0
2018-04-06 11:30:00,73.5,73.73,73.42,73.66,675266.0,64.8752,65.0782,64.8046,65.0164,675266.0
2018-04-06 12:00:00,73.66,73.66,73.27,73.28,821507.0,65.0164,65.0164,64.6722,64.681,821507.0
2018-04-06 12:30:00,73.29,73.82,73.26,73.8,672839.0,64.6899,65.1577,64.6634,65.14,672839.0
2018-04-06 13:00:00,73.8,73.8,73.4,73.55,1025971.0,65.14,65.14,64.7869,64.9193,1025971.0
2018-04-06 13:30:00,73.55,73.65,72.96,72.97,1348745.0,64.9193,65.0076,64.3986,64.4074,1348745.0
2018-04-06 14:00:00,72.95,73.0,72.61,72.63,1384487.0,64.3898,64.4339,64.0896,64.1073,1384487.0
2018-04-06 14:30:00,72.64,72.74,72.16,72.25,1658972.0,64.1161,64.2044,63.6925,63.7719,1658972.0
2018-04-06 15:00:00,72.25,72.59,72.11,72.4,1637250.0,63.7719,64.072,63.6483,63.9043,1637250.0
2018-04-06 15:30:00,72.39,72.98,72.36,72.77,3467021.0,63.8955,64.4162,63.869,64.2309,3467021.0
2018-04-09 09:30:00,73.18,73.51,72.98,73.36,1313243.0,64.5928,64.884,64.4162,64.7516,1313243.0
2018-04-09 10:00:00,73.35,73.38,73.13,73.3,631516.0,64.7428,64.7693,64.5486,64.6987,631516.0
2018-04-09 10:30:00,73.29,73.54,73.28,73.37,534571.0,64.6899,64.9105,64.681,64.7605,534571.0
2018-04-09 11:00:00,73.38,73.47,73.22,73.44,378819.0,64.7693,64.8487,64.6281,64.8223,378819.0
2018-04-09 11:30:00,73.43,73.63,73.39,73.59,449176.0,64.8134,64.99,64.7781,64.9547,449176.0
2018-04-09 12:00:00,73.59,73.62,73.42,73.47,326134.0,64.9547,64.9811,64.8046,64.8487,326134.0
2018-04-09 12:30:00,73.46,73.51,73.36,73.44,460438.0,64.8399,64.884,64.7516,64.8223,460438.0
2018-04-09 13:00:00,73.45,73.61,73.44,73.57,454936.0,64.8311,64.9723,64.8223,64.937,454936.0
2018-04-09 13:30:00,73.57,73.72,73.5,73.68,349193.0,64.937,65.0694,64.8752,65.0341,349193.0
2018-04-09 14:00:00,73.69,73.69,73.4,73.45,445411.0,65.0429,65.0429,64.7869,64.8311,445411.0
2018-04-09 14:30:00,73.44,73.49,73.26,73.44,890890.0,64.8223,64.8664,64.6634,64.8223,890890.0
2018-04-09 15:00:00,73.44,73.51,73.09,73.19,688542.0,64.8223,64.884,64.5133,64.6016,688542.0
2018-04-09 15:30:00,73.18,73.22,72.43,72.55,3015483.0,64.5928,64.6281,63.9308,64.0367,3015483.0
2018-04-10 09:30:00,73.64,73.79,73.32,73.36,2183451.0,64.9988,65.1312,64.7163,64.7516,2183451.0
2018-04-10 10:00:00,73.37,73.82,73.27,73.75,1204476.0,64.7605,65.1577,64.6722,65.0959,1204476.0
2018-04-10 10:30:00,73.75,74.0,73.75,73.85,1089324.0,65.0959,65.3165,65.0959,65.1841,1089324.0
2018-04-10 11:00:00,73.86,74.04,73.8,73.95,872255.0,65.193,65.3518,65.14,65.2724,872255.0
2018-04-10 11:30:00,73.95,74.09,73.64,73.92,1183981.0,65.2724,65.396,64.9988,65.2459,1183981.0
2018-04-10 12:00:00,73.92,73.96,73.14,73.32,1161504.0,65.2459,65.2812,64.5575,64.7163,1161504.0
2018-04-10 12:30:00,73.32,73.6,73.29,73.46,873560.0,64.7163,64.9635,64.6899,64.8399,873560.0
2018-04-10 13:00:00,73.46,73.66,73.4,73.61,902863.0,64.8399,65.0164,64.7869,64.9723,902863.0
2018-04-10 13:30:00,73.62,73.73,73.34,73.68,856623.0,64.9811,65.0782,64.734,65.0341,856623.0
2018-04-10 14:00:00,73.69,73.87,73.63,73.68,933293.0,65.0429,65.2018,64.99,65.0341,933293.0
2018-04-10 14:30:00,73.69,73.84,73.45,73.84,1378528.0,65.0429,65.1753,64.8311,65.1753,1378528.0
2018-04-10 15:00:00,73.85,73.9,73.62,73.76,1292382.0,65.1841,65.2283,64.9811,65.1047,1292382.0
2018-04-10 15:30:00,73.76,73.79,73.6,73.65,3954016.0,65.1047,65.1312,64.9635,65.0076,3954016.0
2018-04-11 09:30:00,73.0,73.48,73.0,73.44,1062173.0,64.4339,64.8576,64.4339,64.8223,1062173.0
2018-04-11 10:00:00,73.43,73.6,73.25,73.56,795646.0,64.8134,64.9635,64.6545,64.9282,795646.0
2018-04-11 10:30:00,73.55,73.62,73.12,73.14,672976.0,64.9193,64.9811,64.5398,64.5575,672976.0
2018-04-11 11:00:00,73.14,73.31,73.05,73.26,652955.0,64.5575,64.7075,64.478,64.6634,652955.0
2018-04-11 11:30:00,73.27,73.6,73.22,73.52,463286.0,64.6722,64.9635,64.6281,64.8929,463286.0
2018-04-11 12:00:00,73.52,73.7,73.49,73.53,436687.0,64.8929,65.0517,64.8664,64.9017,436687.0
2018-04-11 12:30:00,73.53,73.55,73.31,73.41,599794.0,64.9017,64.9193,64.7075,64.7958,599794.0
2018-04-11 13:00:00,73.41,73.5,73.29,73.38,642071.0,64.7958,64.8752,64.6899,64.7693,642071.0
2018-04-11 13:30:00,73.38,73.43,73.24,73.39,467003.0,64.7693,64.8134,64.6457,64.7781,467003.0
2018-04-11 14:00:00,73.39,73.45,73.17,73.3,624470.0,64.7781,64.8311,64.5839,64.6987,624470.0
2018-04-11 14:30:00,73.3,73.47,73.19,73.35,616430.0,64.6987,64.8487,64.6016,64.7428,616430.0
2018-04-11 15:00:00,73.35,73.39,72.99,73.14,1073751.0,64.7428,64.7781,64.4251,64.5575,1073751.0
2018-04-11 15:30:00,73.15,73.26,73.06,73.11,1990693.0,64.5663,64.6634,64.4868,64.531,1990693.0
2018-04-12 09:30:00,73.61,74.04,73.56,74.01,1089569.0,64.9723,65.3518,64.9282,65.3254,1089569.0
2018-04-12 10:00:00,74.0,74.11,73.86,74.08,1022293.0,65.3165,65.4136,65.193,65.3872,1022293.0
2018-04-12 10:30:00,74.09,74.09,73.86,73.92,483085.0,65.396,65.396,65.193,65.2459,483085.0
2018-04-12 11:00:00,73.91,74.2,73.89,74.16,653918.0,65.2371,65.4931,65.2194,65.4578,653918.0
2018-04-12 11:30:00,74.14,74.23,74.0,74.14,519168.0,65.4401,65.5196,65.3165,65.4401,519168.0
2018-04-12 12:00:00,74.15,74.2,74.04,74.18,178444.0,65.4489,65.4931,65.3518,65.4754,178444.0
2018-04-12 12:30:00,74.18,74.34,74.15,74.31,293941.0,65.4754,65.6166,65.4489,65.5902,293941.0
2018-04-12 13:00:00,74.32,74.35,73.91,73.93,665452.0,65.599,65.6255,65.2371,65.2548,665452.0
2018-04-12 13:30:00,73.93,74.26,73.89,74.09,393922.0,65.2548,65.546,65.2194,65.396,393922.0
2018-04-12 14:00:00,74.08,74.37,74.07,74.29,317269.0,65.3872,65.6431,65.3783,65.5725,317269.0
2018-04-12 14:30:00,74.29,74.32,74.12,74.31,298575.0,65.5725,65.599,65.4225,65.5902,298575.0
2018-04-12 15:00:00,74.32,74.47,74.2,74.42,604980.0,65.599,65.7314,65.4931,65.6873,604980.0
2018-04-12 15:30:00,74.43,74.44,74.14,74.17,1806085.0,65.6961,65.7049,65.4401,65.4666,1806085.0
2018-04-13 09:30:00,74.67,74.71,74.4,74.4,770433.0,65.9079,65.9432,65.6696,65.6696,770433.0
2018-04-13 10:00:00,74.39,74.59,74.21,74.31,1555630.0,65.6608,65.8373,65.5019,65.5902,1555630.0
2018-04-13 10:30:00,74.29,74.38,74.12,74.12,589360.0,65.5725,65.6519,65.4225,65.4225,589360.0
2018-04-13 11:00:00,74.11,74.27,74.0,74.24,478003.0,65.4136,65.5549,65.3165,65.5284,478003.0
2018-04-13 11:30:00,74.24,74.36,74.18,74.33,504969.0,65.5284,65.6343,65.4754,65.6078,504969.0
2018-04-13 12:00:00,74.34,74.42,74.2,74.4,372467.0,65.6166,65.6873,65.4931,65.6696,372467.0
2018-04-13 12:30:00,74.4,74.41,74.14,74.2,381490.0,65.6696,65.6784,65.4401,65.4931,381490.0
2018-04-13 13:00:00,74.2,74.39,74.18,74.37,506732.0,65.4931,65.6608,65.4754,65.6431,506732.0
2018-04-13 13:30:00,74.37,74.38,74.21,74.23,367575.0,65.6431,65.6519,65.5019,65.5196,367575.0
2018-04-13 14:00:00,74.23,74.27,74.1,74.16,457664.0,65.5196,65.5549,65.4048,65.4578,457664.0
2018-04-13 14:30:00,74.15,74.26,73.99,74.01,461583.0,65.4489,65.546,65.3077,65.3254,461583.0
2018-04-13 15:00:00,74.0,74.0,73.63,73.76,1012169.0,65.3165,65.3165,64.99,65.1047,1012169.0
2018-04-13 15:30:00,73.75,74.06,73.71,73.99,1926736.0,65.0959,65.3695,65.0606,65.3077,1926736.0
2018-04-16 09:30:00,74.53,74.72,74.41,74.47,857095.0,65.7843,65.9521,65.6784,65.7314,857095.0
2018-04-16 10:00:00,74.47,74.81,74.45,74.8,652573.0,65.7314,66.0315,65.7137,66.0227,652573.0
2018-04-16 10:30:00,74.81,74.86,74.54,74.61,539872.0,66.0315,66.0756,65.7932,65.855,539872.0
2018-04-16 11:00:00,74.61,74.78,74.55,74.66,398477.0,65.855,66.005,65.802,65.8991,398477.0
2018-04-16 11:30:00,74.67,74.74,74.54,74.69,376256.0,65.9079,65.9697,65.7932,65.9256,376256.0
2018-04-16 12:00:00,74.7,74.79,74.67,74.71,430410.0,65.9344,66.0138,65.9079,65.9432,430410.0
2018-04-16 12:30:00,74.72,74.96,74.64,74.85,411012.0,65.9521,66.1639,65.8814,66.0668,411012.0
2018-04-16 13:00:00,74.85,74.93,74.82,74.84,322131.0,66.0668,66.1374,66.0403,66.058,322131.0
2018-04-16 13:30:00,74.83,74.91,74.82,74.91,315750.0,66.0491,66.1198,66.0403,66.1198,315750.0
2018-04-16 14:00:00,74.92,74.93,74.72,74.78,364080.0,66.1286,66.1374,65.9521,66.005,364080.0
2018-04-16 14:30:00,74.78,74.9,74.75,74.82,181341.0,66.005,66.1109,65.9785,66.0403,181341.0
2018-04-16 15:00:00,74.82,74.89,74.68,74.79,489542.0,66.0403,66.1021,65.9167,66.0138,489542.0
2018-04-16 15:30:00,74.79,74.89,74.72,74.73,2252655.0,66.0138,66.1021,65.9521,65.9609,2252655.0
2018-04-17 09:30:00,75.31,75.42,75.1,75.39,1342572.0,66.4728,66.5699,66.2875,66.5434,1342572.0
2018-04-17 10:00:00,75.39,75.49,75.28,75.36,861262.0,66.5434,66.6317,66.4463,66.517,861262.0
2018-04-17 10:30:00,75.36,75.67,75.3,75.61,509969.0,66.517,66.7906,66.464,66.7376,509969.0
2018-04-17 11:00:00,75.62,75.67,75.51,75.59,1419731.0,66.7464,66.7906,66.6494,66.72,1419731.0
2018-04-17 11:30:00,75.59,75.6,75.48,75.49,265692.0,66.72,66.7288,66.6229,66.6317,265692.0
2018-04-17 12:00:00,75.5,75.56,75.4,75.4,166328.0,66.6405,66.6935,66.5523,66.5523,166328.0
2018-04-17 12:30:00,75.41,75.43,75.25,75.26,380139.0,66.5611,66.5787,66.4199,66.4287,380139.0
2018-04-17 13:00:00,75.26,75.32,75.1,75.3,333446.0,66.4287,66.4816,66.2875,66.464,333446.0
2018-04-17 13:30:00,75.3,75.39,75.23,75.35,170508.0,66.464,66.5434,66.4022,66.5081,170508.0
2018-04-17 14:00:00,75.35,75.39,75.18,75.25,288053.0,66.5081,66.5434,66.3581,66.4199,288053.0
2018-04-17 14:30:00,75.24,75.4,75.22,75.37,285692.0,66.411,66.5523,66.3934,66.5258,285692.0
2018-04-17 15:00:00,75.37,75.57,75.33,75.53,453513.0,66.5258,66.7023,66.4905,66.667,453513.0
2018-04-17 15:30:00,75.54,75.62,75.35,75.36,1513635.0,66.6758,66.7464,66.5081,66.517,1513635.0
2018-04-18 09:30:00,75.85,76.09,75.82,76.02,975679.0,66.9495,67.1613,66.923,67.0995,975679.0
2018-04-18 10:00:00,76.02,76.02,75.73,75.98,524256.0,67.0995,67.0995,66.8435,67.0642,524256.0
2018-04-18 10:30:00,75.97,76.14,75.94,76.11,496830.0,67.0554,67.2054,67.0289,67.1789,496830.0
2018-04-18 11:00:00,76.12,76.33,76.1,76.3,298366.0,67.1878,67.3731,67.1701,67.3466,298366.0
2018-04-18 11:30:00,76.3,76.35,76.19,76.19,302064.0,67.3466,67.3908,67.2496,67.2496,302064.0
2018-04-18 12:00:00,76.2,76.3,76.19,76.23,269684.0,67.2584,67.3466,67.2496,67.2849,269684.0
2018-04-18 12:30:00,76.23,76.26,76.15,76.24,363435.0,67.2849,67.3113,67.2143,67.2937,363435.0
2018-04-18 13:00:00,76.23,76.38,76.21,76.35,805797.0,67.2849,67.4173,67.2672,67.3908,805797.0
2018-04-18 13:30:00,76.34,76.41,76.26,76.26,1307266.0,67.382,67.4437,67.3113,67.3113,1307266.0
2018-04-18 14:00:00,76.26,76.41,76.2,76.36,794062.0,67.3113,67.4437,67.2584,67.3996,794062.0
2018-04-18 14:30:00,76.36,76.37,76.23,76.27,317576.0,67.3996,67.4084,67.2849,67.3202,317576.0
2018-04-18 15:00:00,76.27,76.3,76.23,76.26,743894.0,67.3202,67.3466,67.2849,67.3113,743894.0
2018-04-18 15:30:00,76.26,76.27,76.12,76.13,1484893.0,67.3113,67.3202,67.1878,67.1966,1484893.0
2018-04-19 09:30:00,76.04,76.1,75.77,75.95,651873.0,67.1172,67.1701,66.8788,67.0377,651873.0
2018-04-19 10:00:00,75.95,76.22,75.8,76.16,860537.0,67.0377,67.276,66.9053,67.2231,860537.0
2018-04-19 10:30:00,76.17,76.24,75.93,76.01,780314.0,67.2319,67.2937,67.0201,67.0907,780314.0
2018-04-19 11:00:00,76.01,76.03,75.78,75.86,450420.0,67.0907,67.1083,66.8877,66.9583,450420.0
2018-04-19 11:30:00,75.86,75.87,75.63,75.63,420371.0,66.9583,66.9671,66.7553,66.7553,420371.0
2018-04-19 12:00:00,75.63,75.7,75.55,75.62,926578.0,66.7553,66.8171,66.6847,66.7464,926578.0
2018-04-19 12:30:00,75.62,75.77,75.59,75.6,935687.0,66.7464,66.8788,66.72,66.7288,935687.0
2018-04-19 13:00:00,75.59,75.61,75.44,75.45,389225.0,66.72,66.7376,66.5876,66.5964,389225.0
2018-04-19 13:30:00,75.45,75.67,75.42,75.61,587051.0,66.5964,66.7906,66.5699,66.7376,587051.0
2018-04-19 14:00:00,75.61,75.67,75.51,75.61,812556.0,66.7376,66.7906,66.6494,66.7376,812556.0
2018-04-19 14:30:00,75.61,75.79,75.56,75.77,839374.0,66.7376,66.8965,66.6935,66.8788,839374.0
2018-04-19 15:00:00,75.78,75.82,75.7,75.71,419437.0,66.8877,66.923,66.8171,66.8259,419437.0
2018-04-19 15:30:00,75.7,76.08,75.66,75.92,3746281.0,66.8171,67.1525,66.7817,67.0112,3746281.0
2018-04-20 09:30:00,76.25,76.35,76.01,76.16,931763.0,67.3025,67.3908,67.0907,67.2231,931763.0
2018-04-20 10:00:00,76.17,76.18,75.9,76.08,505173.0,67.2319,67.2407,66.9936,67.1525,505173.0
2018-04-20 10:30:00,76.09,76.14,75.71,75.72,748969.0,67.1613,67.2054,66.8259,66.8347,748969.0
2018-04-20 11:00:00,75.71,75.73,75.39,75.58,480920.0,66.8259,66.8435,66.5434,66.7111,480920.0
2018-04-20 11:30:00,75.58,75.87,75.57,75.72,273270.0,66.7111,66.9671,66.7023,66.8347,273270.0
2018-04-20 12:00:00,75.73,75.73,75.52,75.55,317748.0,66.8435,66.8435,66.6582,66.6847,317748.0
2018-04-20 12:30:00,75.54,75.6,75.42,75.53,587539.0,66.6758,66.7288,66.5699,66.667,587539.0
2018-04-20 13:00:00,75.52,75.74,75.45,75.74,508667.0,66.6582,66.8524,66.5964,66.8524,508667.0
2018-04-20 13:30:00,75.74,75.83,75.69,75.75,226066.0,66.8524,66.9318,66.8082,66.8612,226066.0
2018-04-20 14:00:00,75.75,75.75,75.59,75.67,509774.0,66.8612,66.8612,66.72,66.7906,509774.0
2018-04-20 14:30:00,75.67,75.71,75.54,75.59,430971.0,66.7906,66.8259,66.6758,66.72,430971.0
2018-04-20 15:00:00,75.59,75.59,75.33,75.43,625241.0,66.72,66.72,66.4905,66.5787,625241.0
2018-04-20 15:30:00,75.44,75.6,75.38,75.6,2491083.0,66.5876,66.7288,66.5346,66.7288,2491083.0
2018-04-23 09:30:00,75.89,75.91,75.66,75.86,578486.0,66.9848,67.0024,66.7817,66.9583,578486.0
2018-04-23 10:00:00,75.87,75.89,75.61,75.64,330429.0,66.9671,66.9848,66.7376,66.7641,330429.0
2018-04-23 10:30:00,75.65,75.67,75.48,75.58,420885.0,66.7729,66.7906,66.6229,66.7111,420885.0
2018-04-23 11:00:00,75.58,75.86,75.54,75.83,346087.0,66.7111,66.9583,66.6758,66.9318,346087.0
2018-04-23 11:30:00,75.83,75.85,75.67,75.76,267708.0,66.9318,66.9495,66.7906,66.87,267708.0
2018-04-23 12:00:00,75.77,75.77,75.6,75.62,170871.0,66.8788,66.8788,66.7288,66.7464,170871.0
2018-04-23 12:30:00,75.62,75.67,75.51,75.61,233936.0,66.7464,66.7906,66.6494,66.7376,233936.0
2018-04-23 13:00:00,75.61,75.64,75.57,75.6,166126.0,66.7376,66.7641,66.7023,66.7288,166126.0
2018-04-23 13:30:00,75.61,75.67,75.52,75.64,173833.0,66.7376,66.7906,66.6582,66.7641,173833.0
2018-04-23 14:00:00,75.64,75.67,75.19,75.25,405881.0,66.7641,66.7906,66.3669,66.4199,405881.0
2018-04-23 14:30:00,75.25,75.37,75.15,75.23,293584.0,66.4199,66.5258,66.3316,66.4022,293584.0
2018-04-23 15:00:00,75.23,75.48,75.21,75.47,486925.0,66.4022,66.6229,66.3846,66.614,486925.0
2018-04-23 15:30:00,75.47,75.53,75.38,75.52,1302178.0,66.614,66.667,66.5346,66.6582,1302178.0
2018-04-24 09:30:00,75.89,76.04,75.6,75.69,749092.0,66.9848,67.1172,66.7288,66.8082,749092.0
2018-04-24 10:00:00,75.69,75.88,75.18,75.21,1281608.0,66.8082,66.9759,66.3581,66.3846,1281608.0
2018-04-24 10:30:00,75.22,75.36,75.07,75.22,593105.0,66.3934,66.517,66.261,66.3934,593105.0
2018-04-24 11:00:00,75.23,75.35,75.03,75.16,710966.0,66.4022,66.5081,66.2257,66.3404,710966.0
2018-04-24 11:30:00,75.16,75.2,74.18,74.19,1456476.0,66.3404,66.3757,65.4754,65.4842,1456476.0
2018-04-24 12:00:00,74.18,74.31,73.63,73.81,2590615.0,65.4754,65.5902,64.99,65.1488,2590615.0
2018-04-24 12:30:00,73.81,73.85,73.36,73.36,1146068.0,65.1488,65.1841,64.7516,64.7516,1146068.0
2018-04-24 13:00:00,73.35,73.46,73.06,73.14,1310474.0,64.7428,64.8399,64.4868,64.5575,1310474.0
2018-04-24 13:30:00,73.14,73.14,72.59,72.7,2196529.0,64.5575,64.5575,64.072,64.1691,2196529.0
2018-04-24 14:00:00,72.7,73.15,72.48,72.86,2318969.0,64.1691,64.5663,63.9749,64.3103,2318969.0
2018-04-24 14:30:00,72.86,73.23,72.8,73.15,1287873.0,64.3103,64.6369,64.2574,64.5663,1287873.0
2018-04-24 15:00:00,73.16,73.66,73.11,73.43,1442878.0,64.5751,65.0164,64.531,64.8134,1442878.0
2018-04-24 15:30:00,73.44,73.44,73.09,73.4,3066725.0,64.8223,64.8223,64.5133,64.7869,3066725.0
2018-04-25 09:30:00,73.48,73.63,72.48,72.61,2147357.0,64.8576,64.99,63.9749,64.0896,2147357.0
2018-04-25 10:00:00,72.61,73.25,72.55,73.13,2279270.0,64.0896,64.6545,64.0367,64.5486,2279270.0
2018-04-25 10:30:00,73.13,73.7,73.12,73.49,1049640.0,64.5486,65.0517,64.5398,64.8664,1049640.0
2018-04-25 11:00:00,73.48,73.65,73.3,73.44,854234.0,64.8576,65.0076,64.6987,64.8223,854234.0
2018-04-25 11:30:00,73.45,73.52,73.0,73.04,643091.0,64.8311,64.8929,64.4339,64.4692,643091.0
2018-04-25 12:00:00,73.02,73.17,72.9,73.12,644266.0,64.4515,64.5839,64.3456,64.5398,644266.0
2018-04-25 12:30:00,73.12,73.31,73.09,73.23,547932.0,64.5398,64.7075,64.5133,64.6369,547932.0
2018-04-25 13:00:00,73.23,73.45,73.21,73.36,1176461.0,64.6369,64.8311,64.6192,64.7516,1176461.0
2018-04-25 13:30:00,73.37,73.6,73.34,73.54,889800.0,64.7605,64.9635,64.734,64.9105,889800.0
2018-04-25 14:00:00,73.55,73.62,73.27,73.39,969592.0,64.9193,64.9811,64.6722,64.7781,969592.0
2018-04-25 14:30:00,73.38,73.8,73.35,73.78,676324.0,64.7693,65.14,64.7428,65.1224,676324.0
2018-04-25 15:00:00,73.79,73.84,73.64,73.68,740894.0,65.1312,65.1753,64.9988,65.0341,740894.0
2018-04-25 15:30:00,73.68,73.74,73.35,73.61,1588914.0,65.0341,65.0871,64.7428,64.9723,1588914.0
2018-04-26 09:30:00,73.53,73.53,72.75,73.34,1671066.0,64.9017,64.9017,64.2132,64.734,1671066.0
2018-04-26 10:00:00,73.32,73.53,73.23,73.39,1335602.0,64.7163,64.9017,64.6369,64.7781,1335602.0
2018-04-26 10:30:00,73.39,73.53,73.36,73.45,846796.0,64.7781,64.9017,64.7516,64.8311,846796.0
2018-04-26 11:00:00,73.46,73.51,73.09,73.13,1486287.0,64.8399,64.884,64.5133,64.5486,1486287.0
2018-04-26 11:30:00,73.12,73.13,72.68,72.89,1237416.0,64.5398,64.5486,64.1514,64.3368,1237416.0
2018-04-26 12:00:00,72.89,73.25,72.88,73.2,1315933.0,64.3368,64.6545,64.328,64.6104,1315933.0
2018-04-26 12:30:00,73.2,73.4,73.14,73.3,1011535.0,64.6104,64.7869,64.5575,64.6987,1011535.0
2018-04-26 13:00:00,73.31,73.63,73.31,73.57,818726.0,64.7075,64.99,64.7075,64.937,818726.0
2018-04-26 13:30:00,73.57,73.63,73.47,73.6,646016.0,64.937,64.99,64.8487,64.9635,646016.0
2018-04-26 14:00:00,73.59,73.61,73.45,73.53,533791.0,64.9547,64.9723,64.8311,64.9017,533791.0
2018-04-26 14:30:00,73.52,73.72,73.5,73.55,460982.0,64.8929,65.0694,64.8752,64.9193,460982.0
2018-04-26 15:00:00,73.55,73.64,73.33,73.36,528573.0,64.9193,64.9988,64.7252,64.7516,528573.0
2018-04-26 15:30:00,73.37,73.4,73.19,73.32,2672177.0,64.7605,64.7869,64.6016,64.7163,2672177.0
2018-04-27 09:30:00,73.0,73.33,72.97,73.22,1650588.0,64.4339,64.7252,64.4074,64.6281,1650588.0
2018-04-27 10:00:00,73.22,73.29,72.89,72.91,946283.0,64.6281,64.6899,64.3368,64.3544,946283.0
2018-04-27 10:30:00,72.9,72.9,72.72,72.82,2001555.0,64.3456,64.3456,64.1867,64.275,2001555.0
2018-04-27 11:00:00,72.81,73.03,72.79,73.02,509899.0,64.2662,64.4604,64.2485,64.4515,509899.0
2018-04-27 11:30:00,73.02,73.02,72.78,72.87,1041043.0,64.4515,64.4515,64.2397,64.3191,1041043.0
2018-04-27 12:00:00,72.87,73.08,72.86,73.07,291643.0,64.3191,64.5045,64.3103,64.4957,291643.0
2018-04-27 12:30:00,73.06,73.22,72.98,73.19,494209.0,64.4868,64.6281,64.4162,64.6016,494209.0
2018-04-27 13:00:00,73.19,73.24,73.14,73.18,430161.0,64.6016,64.6457,64.5575,64.5928,430161.0
2018-04-27 13:30:00,73.16,73.18,73.05,73.09,310066.0,64.5751,64.5928,64.478,64.5133,310066.0
2018-04-27 14:00:00,73.09,73.19,73.06,73.13,226003.0,64.5133,64.6016,64.4868,64.5486,226003.0
2018-04-27 14:30:00,73.12,73.17,73.07,73.15,327794.0,64.5398,64.5839,64.4957,64.5663,327794.0
2018-04-27 15:00:00,73.15,73.27,73.07,73.12,515161.0,64.5663,64.6722,64.4957,64.5398,515161.0
2018-04-27 15:30:00,73.12,73.29,73.09,73.21,1846484.0,64.5398,64.6899,64.5133,64.6192,1846484.0
2018-04-30 09:30:00,73.39,73.53,73.15,73.16,3451813.0,64.7781,64.9017,64.5663,64.5751,3451813.0
2018-04-30 10:00:00,73.15,73.24,72.68,72.83,1369321.0,64.5663,64.6457,64.1514,64.2838,1369321.0
2018-04-30 10:30:00,72.82,72.95,72.75,72.91,901726.0,64.275,64.3898,64.2132,64.3544,901726.0
2018-04-30 11:00:00,72.92,73.15,72.92,73.13,496168.0,64.3633,64.5663,64.3633,64.5486,496168.0
2018-04-30 11:30:00,73.12,73.16,72.88,72.9,729760.0,64.5398,64.5751,64.328,64.3456,729760.0
2018-04-30 12:00:00,72.89,72.92,72.74,72.84,971891.0,64.3368,64.3633,64.2044,64.2927,971891.0
2018-04-30 12:30:00,72.83,72.87,72.67,72.8,489901.0,64.2838,64.3191,64.1426,64.2574,489901.0
2018-04-30 13:00:00,72.81,72.85,72.63,72.71,413800.0,64.2662,64.3015,64.1073,64.1779,413800.0
2018-04-30 13:30:00,72.71,72.79,72.67,72.76,284986.0,64.1779,64.2485,64.1426,64.222,284986.0
2018-04-30 14:00:00,72.75,72.76,72.42,72.54,578209.0,64.2132,64.222,63.9219,64.0279,578209.0
2018-04-30 14:30:00,72.53,72.57,72.41,72.45,594845.0,64.019,64.0543,63.9131,63.9484,594845.0
2018-04-30 15:00:00,72.44,72.51,72.25,72.32,1078723.0,63.9396,64.0014,63.7719,63.8337,1078723.0
2018-04-30 15:30:00,72.32,72.55,72.21,72.22,3082823.0,63.8337,64.0367,63.7366,63.7454,3082823.0
2018-05-01 09:30:00,72.11,72.14,71.76,72.03,1090531.0,63.6483,63.6748,63.3394,63.5777,1090531.0
2018-05-01 10:00:00,72.02,72.02,71.4,71.45,1497627.0,63.5689,63.5689,63.0216,63.0658,1497627.0
2018-05-01 10:30:00,71.45,71.48,71.2,71.26,773850.0,63.0658,63.0922,62.8451,62.8981,773850.0
2018-05-01 11:00:00,71.26,71.38,71.1,71.34,828037.0,62.8981,63.004,62.7568,62.9687,828037.0
2018-05-01 11:30:00,71.33,71.56,71.27,71.27,900502.0,62.9598,63.1629,62.9069,62.9069,900502.0
2018-05-01 12:00:00,71.27,71.41,71.2,71.36,1082370.0,62.9069,63.0305,62.8451,62.9863,1082370.0
2018-05-01 12:30:00,71.36,71.38,71.1,71.12,872188.0,62.9863,63.004,62.7568,62.7745,872188.0
2018-05-01 13:00:00,71.12,71.13,70.79,70.83,1092579.0,62.7745,62.7833,62.4832,62.5185,1092579.0
2018-05-01 13:30:00,70.82,71.38,70.82,71.36,3577028.0,62.5097,63.004,62.5097,62.9863,3577028.0
2018-05-01 14:00:00,71.36,71.78,71.35,71.68,3189979.0,62.9863,63.357,62.9775,63.2688,3189979.0
2018-05-01 14:30:00,71.69,71.89,71.58,71.81,1609437.0,63.2776,63.4541,63.1805,63.3835,1609437.0
2018-05-01 15:00:00,71.81,71.85,71.47,71.57,923062.0,63.3835,63.4188,63.0834,63.1717,923062.0
2018-05-01 15:30:00,71.56,71.92,71.53,71.89,2331439.0,63.1629,63.4806,63.1364,63.4541,2331439.0
2018-05-02 09:30:00,71.61,71.91,71.57,71.61,1585240.0,63.207,63.4718,63.1717,63.207,1585240.0
2018-05-02 10:00:00,71.62,71.87,71.62,71.82,1245520.0,63.2158,63.4365,63.2158,63.3924,1245520.0
2018-05-02 10:30:00,71.82,72.99,71.78,72.04,1194725.0,63.3924,64.4251,63.357,63.5865,1194725.0
2018-05-02 11:00:00,72.04,72.16,71.97,71.99,648268.0,63.5865,63.6925,63.5247,63.5424,648268.0
2018-05-02 11:30:00,71.99,71.99,71.77,71.92,534292.0,63.5424,63.5424,63.3482,63.4806,534292.0
2018-05-02 12:00:00,71.92,72.02,71.86,71.95,320767.0,63.4806,63.5689,63.4277,63.5071,320767.0
2018-05-02 12:30:00,71.95,72.06,71.93,72.03,341539.0,63.5071,63.6042,63.4894,63.5777,341539.0
2018-05-02 13:00:00,72.03,72.12,72.0,72.03,311663.0,63.5777,63.6571,63.5512,63.5777,311663.0
2018-05-02 13:30:00,72.03,72.06,71.84,71.86,314935.0,63.5777,63.6042,63.41,63.4277,314935.0
2018-05-02 14:00:00,71.85,72.15,71.83,72.08,1173638.0,63.4188,63.6836,63.4012,63.6218,1173638.0
2018-05-02 14:30:00,72.08,72.14,71.91,71.93,977372.0,63.6218,63.6748,63.4718,63.4894,977372.0
2018-05-02 15:00:00,71.93,71.95,71.46,71.54,2592627.0,63.4894,63.5071,63.0746,63.1452,2592627.0
2018-05-02 15:30:00,71.53,71.54,71.18,71.26,2807314.0,63.1364,63.1452,62.8275,62.8981,2807314.0
2018-05-03 09:30:00,70.91,71.13,70.71,70.97,2729065.0,62.5891,62.7833,62.4126,62.6421,2729065.0
2018-05-03 10:00:00,70.96,70.97,70.29,70.34,2422953.0,62.6333,62.6421,62.0419,62.086,2422953.0
2018-05-03 10:30:00,70.32,70.41,70.03,70.26,2847342.0,62.0684,62.1478,61.8124,62.0154,2847342.0
2018-05-03 11:00:00,70.26,70.69,70.22,70.43,1879941.0,62.0154,62.3949,61.9801,62.1655,1879941.0
2018-05-03 11:30:00,70.43,70.82,70.32,70.73,1498251.0,62.1655,62.5097,62.0684,62.4303,1498251.0
2018-05-03 12:00:00,70.73,70.9,70.62,70.65,1648274.0,62.4303,62.5803,62.3332,62.3596,1648274.0
2018-05-03 12:30:00,70.65,71.43,70.65,71.43,1587473.0,62.3596,63.0481,62.3596,63.0481,1587473.0
2018-05-03 13:00:00,71.42,71.45,71.19,71.28,1347880.0,63.0393,63.0658,62.8363,62.9157,1347880.0
2018-05-03 13:30:00,71.29,71.63,71.28,71.47,877763.0,62.9245,63.2246,62.9157,63.0834,877763.0
2018-05-03 14:00:00,71.48,71.5,71.34,71.46,434384.0,63.0922,63.1099,62.9687,63.0746,434384.0
2018-05-03 14:30:00,71.46,71.8,71.45,71.54,1895071.0,63.0746,63.3747,63.0658,63.1452,1895071.0
2018-05-03 15:00:00,71.54,71.66,71.44,71.62,778395.0,63.1452,63.2511,63.0569,63.2158,778395.0
2018-05-03 15:30:00,71.63,71.68,71.28,71.43,2508130.0,63.2246,63.2688,62.9157,63.0481,2508130.0
2018-05-04 09:30:00,70.9,71.31,70.82,71.22,2299506.0,62.5803,62.9422,62.5097,62.8628,2299506.0
2018-05-04 10:00:00,71.22,71.48,71.08,71.46,735102.0,62.8628,63.0922,62.7392,63.0746,735102.0
2018-05-04 10:30:00,71.46,71.82,71.41,71.69,676215.0,63.0746,63.3924,63.0305,63.2776,676215.0
2018-05-04 11:00:00,71.69,71.94,71.64,71.9,522280.0,63.2776,63.4983,63.2335,63.463,522280.0
2018-05-04 11:30:00,71.89,71.95,71.67,71.85,496104.0,63.4541,63.5071,63.26,63.4188,496104.0
2018-05-04 12:00:00,71.85,72.01,71.8,71.97,320154.0,63.4188,63.5601,63.3747,63.5247,320154.0
2018-05-04 12:30:00,71.97,72.04,71.88,71.97,461959.0,63.5247,63.5865,63.4453,63.5247,461959.0
2018-05-04 13:00:00,71.98,72.14,71.97,72.1,413604.0,63.5336,63.6748,63.5247,63.6395,413604.0
2018-05-04 13:30:00,72.09,72.24,72.06,72.24,323522.0,63.6307,63.7631,63.6042,63.7631,323522.0
2018-05-04 14:00:00,72.23,72.48,72.01,72.46,738836.0,63.7542,63.9749,63.5601,63.9573,738836.0
2018-05-04 14:30:00,72.45,72.49,72.35,72.36,344994.0,63.9484,63.9837,63.8602,63.869,344994.0
2018-05-04 15:00:00,72.36,72.5,72.35,72.42,464299.0,63.869,63.9926,63.8602,63.9219,464299.0
2018-05-04 15:30:00,72.42,72.44,72.12,72.25,2319809.0,63.9219,63.9396,63.6571,63.7719,2319809.0
2018-05-07 09:30:00,72.41,72.83,72.41,72.82,2370942.0,63.9131,64.2838,63.9131,64.275,2370942.0
2018-05-07 10:00:00,72.83,72.85,72.65,72.73,740800.0,64.2838,64.3015,64.125,64.1956,740800.0
2018-05-07 10:30:00,72.72,72.81,72.55,72.8,616498.0,64.1867,64.2662,64.0367,64.2574,616498.0
2018-05-07 11:00:00,72.8,72.91,72.65,72.88,457597.0,64.2574,64.3544,64.125,64.328,457597.0
2018-05-07 11:30:00,72.87,72.88,72.71,72.84,765237.0,64.3191,64.328,64.1779,64.2927,765237.0
2018-05-07 12:00:00,72.84,72.91,72.79,72.86,264766.0,64.2927,64.3544,64.2485,64.3103,264766.0
2018-05-07 12:30:00,72.87,72.87,72.76,72.81,297448.0,64.3191,64.3191,64.222,64.2662,297448.0
2018-05-07 13:00:00,72.81,72.84,72.73,72.8,300889.0,64.2662,64.2927,64.1956,64.2574,300889.0
2018-05-07 13:30:00,72.8,72.9,72.77,72.87,463860.0,64.2574,64.3456,64.2309,64.3191,463860.0
2018-05-07 14:00:00,72.87,72.92,72.82,72.89,258101.0,64.3191,64.3633,64.275,64.3368,258101.0
2018-05-07 14:30:00,72.89,72.95,72.64,72.69,707829.0,64.3368,64.3898,64.1161,64.1603,707829.0
2018-05-07 15:00:00,72.68,72.77,72.44,72.57,825949.0,64.1514,64.2309,63.9396,64.0543,825949.0
2018-05-07 15:30:00,72.57,72.76,72.55,72.74,2362237.0,64.0543,64.222,64.0367,64.2044,2362237.0
2018-05-08 09:30:00,72.7,73.15,72.55,73.07,1098803.0,64.1691,64.5663,64.0367,64.4957,1098803.0
2018-05-08 10:00:00,73.07,73.22,73.02,73.13,635635.0,64.4957,64.6281,64.4515,64.5486,635635.0
2018-05-08 10:30:00,73.13,73.27,73.12,73.14,787764.0,64.5486,64.6722,64.5398,64.5575,787764.0
2018-05-08 11:00:00,73.13,73.36,72.95,73.23,669152.0,64.5486,64.7516,64.3898,64.6369,669152.0
2018-05-08 11:30:00,73.22,73.22,72.96,73.01,412302.0,64.6281,64.6281,64.3986,64.4427,412302.0
2018-05-08 12:00:00,73.01,73.04,72.88,72.95,382211.0,64.4427,64.4692,64.328,64.3898,382211.0
2018-05-08 12:30:00,72.96,73.03,72.85,72.93,517211.0,64.3986,64.4604,64.3015,64.3721,517211.0
2018-05-08 13:00:00,72.93,73.07,72.92,73.05,369435.0,64.3721,64.4957,64.3633,64.478,369435.0
2018-05-08 13:30:00,73.06,73.1,72.93,72.96,264279.0,64.4868,64.5222,64.3721,64.3986,264279.0
2018-05-08 14:00:00,72.96,73.36,72.96,73.12,1177370.0,64.3986,64.7516,64.3986,64.5398,1177370.0
2018-05-08 14:30:00,73.11,73.19,72.87,72.94,606793.0,64.531,64.6016,64.3191,64.3809,606793.0
2018-05-08 15:00:00,72.95,73.2,72.87,73.15,563503.0,64.3898,64.6104,64.3191,64.5663,563503.0
2018-05-08 15:30:00,73.15,73.29,73.13,73.26,2048343.0,64.5663,64.6899,64.5486,64.6634,2048343.0
2018-05-09 09:30:00,73.49,73.75,73.42,73.63,1327878.0,64.8664,65.0959,64.8046,64.99,1327878.0
2018-05-09 10:00:00,73.63,73.71,73.54,73.57,1434353.0,64.99,65.0606,64.9105,64.937,1434353.0
2018-05-09 10:30:00,73.58,73.7,73.49,73.53,684481.0,64.9458,65.0517,64.8664,64.9017,684481.0
2018-05-09 11:00:00,73.53,73.63,73.41,73.62,613540.0,64.9017,64.99,64.7958,64.9811,613540.0
2018-05-09 11:30:00,73.62,73.64,73.53,73.62,611660.0,64.9811,64.9988,64.9017,64.9811,611660.0
2018-05-09 12:00:00,73.62,73.83,73.6,73.81,410942.0,64.9811,65.1665,64.9635,65.1488,410942.0
2018-05-09 12:30:00,73.8,74.1,73.79,74.03,873576.0,65.14,65.4048,65.1312,65.343,873576.0
2018-05-09 13:00:00,74.04,74.2,73.98,74.19,947341.0,65.3518,65.4931,65.2989,65.4842,947341.0
2018-05-09 13:30:00,74.19,74.26,74.13,74.26,1007996.0,65.4842,65.546,65.4313,65.546,1007996.0
2018-05-09 14:00:00,74.26,74.29,74.05,74.1,872451.0,65.546,65.5725,65.3607,65.4048,872451.0
2018-05-09 14:30:00,74.11,74.22,74.1,74.17,805301.0,65.4136,65.5107,65.4048,65.4666,805301.0
2018-05-09 15:00:00,74.17,74.17,74.03,74.06,590964.0,65.4666,65.4666,65.343,65.3695,590964.0
2018-05-09 15:30:00,74.06,74.09,73.96,74.08,2563721.0,65.3695,65.396,65.2812,65.3872,2563721.0
2018-05-10 09:30:00,74.33,74.41,74.2,74.39,954942.0,65.6078,65.6784,65.4931,65.6608,954942.0
2018-05-10 10:00:00,74.4,74.55,74.25,74.39,600099.0,65.6696,65.802,65.5372,65.6608,600099.0
2018-05-10 10:30:00,74.38,74.47,74.35,74.39,268481.0,65.6519,65.7314,65.6255,65.6608,268481.0
2018-05-10 11:00:00,74.38,74.48,74.36,74.42,262126.0,65.6519,65.7402,65.6343,65.6873,262126.0
2018-05-10 11:30:00,74.41,74.51,74.36,74.5,255459.0,65.6784,65.7667,65.6343,65.7579,255459.0
2018-05-10 12:00:00,74.5,74.66,74.5,74.64,333158.0,65.7579,65.8991,65.7579,65.8814,333158.0
2018-05-10 12:30:00,74.63,74.68,74.59,74.63,358393.0,65.8726,65.9167,65.8373,65.8726,358393.0
2018-05-10 13:00:00,74.62,74.71,74.53,74.53,231411.0,65.8638,65.9432,65.7843,65.7843,231411.0
2018-05-10 13:30:00,74.53,74.59,74.41,74.49,344396.0,65.7843,65.8373,65.6784,65.749,344396.0
2018-05-10 14:00:00,74.5,74.59,74.41,74.55,343918.0,65.7579,65.8373,65.6784,65.802,343918.0
2018-05-10 14:30:00,74.55,74.58,74.31,74.57,521664.0,65.802,65.8285,65.5902,65.8197,521664.0
2018-05-10 15:00:00,74.56,74.62,74.47,74.53,470346.0,65.8108,65.8638,65.7314,65.7843,470346.0
2018-05-10 15:30:00,74.55,74.63,74.48,74.57,1723271.0,65.802,65.8726,65.7402,65.8197,1723271.0
2018-05-11 09:30:00,74.65,74.91,74.53,74.89,690256.0,65.8903,66.1198,65.7843,66.1021,690256.0
2018-05-11 10:00:00,74.89,75.03,74.87,74.95,501033.0,66.1021,66.2257,66.0845,66.1551,501033.0
2018-05-11 10:30:00,74.95,75.01,74.87,75.0,493106.0,66.1551,66.208,66.0845,66.1992,493106.0
2018-05-11 11:00:00,75.0,75.01,74.77,74.81,1460302.0,66.1992,66.208,65.9962,66.0315,1460302.0
2018-05-11 11:30:00,74.81,74.84,74.69,74.7,415487.0,66.0315,66.058,65.9256,65.9344,415487.0
2018-05-11 12:00:00,74.7,74.83,74.54,74.6,360899.0,65.9344,66.0491,65.7932,65.8461,360899.0
2018-05-11 12:30:00,74.59,74.72,74.56,74.69,379150.0,65.8373,65.9521,65.8108,65.9256,379150.0
2018-05-11 13:00:00,74.68,74.73,74.63,74.65,234000.0,65.9167,65.9609,65.8726,65.8903,234000.0
2018-05-11 13:30:00,74.65,74.67,74.51,74.63,274100.0,65.8903,65.9079,65.7667,65.8726,274100.0
2018-05-11 14:00:00,74.63,74.71,74.52,74.67,334106.0,65.8726,65.9432,65.7755,65.9079,334106.0
2018-05-11 14:30:00,74.67,74.71,74.57,74.67,233766.0,65.9079,65.9432,65.8197,65.9079,233766.0
2018-05-11 15:00:00,74.67,74.74,74.65,74.7,287624.0,65.9079,65.9697,65.8903,65.9344,287624.0
2018-05-11 15:30:00,74.7,74.77,74.64,74.73,1354731.0,65.9344,65.9962,65.8814,65.9609,1354731.0
2018-05-14 09:30:00,74.89,75.14,74.85,74.9,758805.0,66.1021,66.3228,66.0668,66.1109,758805.0
2018-05-14 10:00:00,74.9,74.91,74.72,74.83,551149.0,66.1109,66.1198,65.9521,66.0491,551149.0
2018-05-14 10:30:00,74.84,74.96,74.81,74.82,240895.0,66.058,66.1639,66.0315,66.0403,240895.0
2018-05-14 11:00:00,74.82,74.89,74.77,74.79,177039.0,66.0403,66.1021,65.9962,66.0138,177039.0
2018-05-14 11:30:00,74.8,74.85,74.66,74.71,201380.0,66.0227,66.0668,65.8991,65.9432,201380.0
2018-05-14 12:00:00,74.72,74.87,74.7,74.73,467754.0,65.9521,66.0845,65.9344,65.9609,467754.0
2018-05-14 12:30:00,74.72,74.76,74.64,74.65,156841.0,65.9521,65.9874,65.8814,65.8903,156841.0
2018-05-14 13:00:00,74.64,74.67,74.5,74.56,347206.0,65.8814,65.9079,65.7579,65.8108,347206.0
2018-05-14 13:30:00,74.55,74.67,74.5,74.58,579053.0,65.802,65.9079,65.7579,65.8285,579053.0
2018-05-14 14:00:00,74.58,74.59,74.41,74.53,326726.0,65.8285,65.8373,65.6784,65.7843,326726.0
2018-05-14 14:30:00,74.53,74.64,74.51,74.62,235829.0,65.7843,65.8814,65.7667,65.8638,235829.0
2018-05-14 15:00:00,74.62,74.69,74.58,74.64,212007.0,65.8638,65.9256,65.8285,65.8814,212007.0
2018-05-14 15:30:00,74.64,74.67,74.48,74.6,1002858.0,65.8814,65.9079,65.7402,65.8461,1002858.0
2018-05-15 09:30:00,74.18,74.35,74.02,74.14,1504644.0,65.4754,65.6255,65.3342,65.4401,1504644.0
2018-05-15 10:00:00,74.14,74.27,74.09,74.09,838851.0,65.4401,65.5549,65.396,65.396,838851.0
2018-05-15 10:30:00,74.09,74.26,74.01,74.17,575456.0,65.396,65.546,65.3254,65.4666,575456.0
2018-05-15 11:00:00,74.17,74.32,74.16,74.26,581413.0,65.4666,65.599,65.4578,65.546,581413.0
2018-05-15 11:30:00,74.25,74.34,74.15,74.17,583359.0,65.5372,65.6166,65.4489,65.4666,583359.0
2018-05-15 12:00:00,74.16,74.19,74.03,74.11,410801.0,65.4578,65.4842,65.343,65.4136,410801.0
2018-05-15 12:30:00,74.1,74.39,74.08,74.27,369616.0,65.4048,65.6608,65.3872,65.5549,369616.0
2018-05-15 13:00:00,74.26,74.3,74.12,74.17,369483.0,65.546,65.5813,65.4225,65.4666,369483.0
2018-05-15 13:30:00,74.16,74.22,74.04,74.06,324462.0,65.4578,65.5107,65.3518,65.3695,324462.0
2018-05-15 14:00:00,74.05,74.29,74.04,74.22,673362.0,65.3607,65.5725,65.3518,65.5107,673362.0
2018-05-15 14:30:00,74.21,74.39,74.14,74.19,434742.0,65.5019,65.6608,65.4401,65.4842,434742.0
2018-05-15 15:00:00,74.2,74.23,74.09,74.15,582849.0,65.4931,65.5196,65.396,65.4489,582849.0
2018-05-15 15:30:00,74.15,74.37,74.12,74.33,2345371.0,65.4489,65.6431,65.4225,65.6078,2345371.0
2018-05-16 09:30:00,74.32,74.65,74.24,74.6,1068288.0,65.599,65.8903,65.5284,65.8461,1068288.0
2018-05-16 10:00:00,74.61,74.61,74.37,74.42,596112.0,65.855,65.855,65.6431,65.6873,596112.0
2018-05-16 10:30:00,74.43,74.54,74.41,74.46,348636.0,65.6961,65.7932,65.6784,65.7226,348636.0
2018-05-16 11:00:00,74.45,74.6,74.38,74.45,264855.0,65.7137,65.8461,65.6519,65.7137,264855.0
2018-05-16 11:30:00,74.45,74.61,74.45,74.6,328904.0,65.7137,65.855,65.7137,65.8461,328904.0
2018-05-16 12:00:00,74.61,74.76,74.61,74.75,221086.0,65.855,65.9874,65.855,65.9785,221086.0
2018-05-16 12:30:00,74.75,74.85,74.73,74.77,205670.0,65.9785,66.0668,65.9609,65.9962,205670.0
2018-05-16 13:00:00,74.77,74.82,74.68,74.7,130465.0,65.9962,66.0403,65.9167,65.9344,130465.0
2018-05-16 13:30:00,74.7,74.81,74.7,74.8,118488.0,65.9344,66.0315,65.9344,66.0227,118488.0
2018-05-16 14:00:00,74.81,74.85,74.76,74.78,303555.0,66.0315,66.0668,65.9874,66.005,303555.0
2018-05-16 14:30:00,74.78,74.81,74.75,74.78,236959.0,66.005,66.0315,65.9785,66.005,236959.0
2018-05-16 15:00:00,74.78,74.78,74.59,74.59,565538.0,66.005,66.005,65.8373,65.8373,565538.0
2018-05-16 15:30:00,74.59,74.62,74.46,74.6,1396431.0,65.8373,65.8638,65.7226,65.8461,1396431.0
2018-05-17 09:30:00,74.57,74.74,74.52,74.61,595162.0,65.8197,65.9697,65.7755,65.855,595162.0
2018-05-17 10:00:00,74.64,75.01,74.64,74.97,368078.0,65.8814,66.208,65.8814,66.1727,368078.0
2018-05-17 10:30:00,74.98,75.21,74.97,75.16,688244.0,66.1815,66.3846,66.1727,66.3404,688244.0
2018-05-17 11:00:00,75.16,75.21,75.03,75.13,394244.0,66.3404,66.3846,66.2257,66.3139,394244.0
2018-05-17 11:30:00,75.13,75.15,75.03,75.08,245048.0,66.3139,66.3316,66.2257,66.2698,245048.0
2018-05-17 12:00:00,75.08,75.16,75.03,75.1,223866.0,66.2698,66.3404,66.2257,66.2875,223866.0
2018-05-17 12:30:00,75.1,75.15,74.95,75.0,266696.0,66.2875,66.3316,66.1551,66.1992,266696.0
2018-05-17 13:00:00,75.0,75.06,74.92,75.0,166487.0,66.1992,66.2522,66.1286,66.1992,166487.0
2018-05-17 13:30:00,75.01,75.03,74.72,74.76,952604.0,66.208,66.2257,65.9521,65.9874,952604.0
2018-05-17 14:00:00,74.75,74.9,74.65,74.87,929709.0,65.9785,66.1109,65.8903,66.0845,929709.0
2018-05-17 14:30:00,74.87,74.99,74.87,74.98,605765.0,66.0845,66.1904,66.0845,66.1815,605765.0
2018-05-17 15:00:00,74.98,75.01,74.82,74.83,320196.0,66.1815,66.208,66.0403,66.0491,320196.0
2018-05-17 15:30:00,74.83,74.93,74.8,74.89,1342132.0,66.0491,66.1374,66.0227,66.1021,1342132.0
2018-05-18 09:30:00,74.89,75.25,74.86,75.23,532928.0,66.1021,66.4199,66.0756,66.4022,532928.0
2018-05-18 10:00:00,75.23,75.42,75.14,75.35,568842.0,66.4022,66.5699,66.3228,66.5081,568842.0
2018-05-18 10:30:00,75.35,75.36,75.03,75.17,540006.0,66.5081,66.517,66.2257,66.3492,540006.0
2018-05-18 11:00:00,75.18,75.33,75.13,75.14,625457.0,66.3581,66.4905,66.3139,66.3228,625457.0
2018-05-18 11:30:00,75.15,75.38,75.15,75.35,550943.0,66.3316,66.5346,66.3316,66.5081,550943.0
2018-05-18 12:00:00,75.36,75.36,75.24,75.25,163467.0,66.517,66.517,66.411,66.4199,163467.0
2018-05-18 12:30:00,75.24,75.38,75.22,75.35,173594.0,66.411,66.5346,66.3934,66.5081,173594.0
2018-05-18 13:00:00,75.34,75.47,75.31,75.45,295447.0,66.4993,66.614,66.4728,66.5964,295447.0
2018-05-18 13:30:00,75.44,75.45,75.32,75.34,192340.0,66.5876,66.5964,66.4816,66.4993,192340.0
2018-05-18 14:00:00,75.34,75.39,75.3,75.38,296744.0,66.4993,66.5434,66.464,66.5346,296744.0
2018-05-18 14:30:00,75.37,75.43,75.36,75.42,321800.0,66.5258,66.5787,66.517,66.5699,321800.0
2018-05-18 15:00:00,75.42,75.43,75.33,75.37,321607.0,66.5699,66.5787,66.4905,66.5258,321607.0
2018-05-18 15:30:00,75.37,75.43,75.32,75.33,1560643.0,66.5258,66.5787,66.4816,66.4905,1560643.0
2018-05-21 09:30:00,76.1,76.48,76.0,76.2,1532461.0,67.1701,67.5055,67.0819,67.2584,1532461.0
2018-05-21 10:00:00,76.2,76.56,76.18,76.55,1036897.0,67.2584,67.5761,67.2407,67.5673,1036897.0
2018-05-21 10:30:00,76.56,76.81,76.56,76.73,1788739.0,67.5761,67.7968,67.5761,67.7262,1788739.0
2018-05-21 11:00:00,76.74,76.75,76.38,76.42,664277.0,67.735,67.7438,67.4173,67.4526,664277.0
2018-05-21 11:30:00,76.42,76.49,76.37,76.49,591325.0,67.4526,67.5144,67.4084,67.5144,591325.0
2018-05-21 12:00:00,76.49,76.61,76.42,76.48,318664.0,67.5144,67.6203,67.4526,67.5055,318664.0
2018-05-21 12:30:00,76.48,76.53,76.42,76.44,207420.0,67.5055,67.5497,67.4526,67.4702,207420.0
2018-05-21 13:00:00,76.44,76.56,76.43,76.5,263622.0,67.4702,67.5761,67.4614,67.5232,263622.0
2018-05-21 13:30:00,76.51,76.65,76.48,76.64,337763.0,67.532,67.6556,67.5055,67.6468,337763.0
2018-05-21 14:00:00,76.64,76.72,76.57,76.62,1067988.0,67.6468,67.7174,67.585,67.6291,1067988.0
2018-05-21 14:30:00,76.62,76.69,76.49,76.67,1426436.0,67.6291,67.6909,67.5144,67.6732,1426436.0
2018-05-21 15:00:00,76.67,76.67,76.44,76.49,1128550.0,67.6732,67.6732,67.4702,67.5144,1128550.0
2018-05-21 15:30:00,76.49,76.5,76.38,76.48,2245237.0,67.5144,67.5232,67.4173,67.5055,2245237.0
2018-05-22 09:30:00,76.6,76.68,76.33,76.53,854259.0,67.6114,67.6821,67.3731,67.5497,854259.0
2018-05-22 10:00:00,76.53,76.61,76.32,76.35,515075.0,67.5497,67.6203,67.3643,67.3908,515075.0
2018-05-22 10:30:00,76.36,76.44,76.26,76.28,449161.0,67.3996,67.4702,67.3113,67.329,449161.0
2018-05-22 11:00:00,76.28,76.39,76.27,76.35,764501.0,67.329,67.4261,67.3202,67.3908,764501.0
2018-05-22 11:30:00,76.35,76.35,76.18,76.19,655253.0,67.3908,67.3908,67.2407,67.2496,655253.0
2018-05-22 12:00:00,76.18,76.22,76.11,76.15,500747.0,67.2407,67.276,67.1789,67.2143,500747.0
2018-05-22 12:30:00,76.16,76.19,76.08,76.1,190246.0,67.2231,67.2496,67.1525,67.1701,190246.0
2018-05-22 13:00:00,76.1,76.1,75.98,76.03,370199.0,67.1701,67.1701,67.0642,67.1083,370199.0
2018-05-22 13:30:00,76.04,76.04,75.91,75.95,563325.0,67.1172,67.1172,67.0024,67.0377,563325.0
2018-05-22 14:00:00,75.94,76.03,75.93,76.0,247440.0,67.0289,67.1083,67.0201,67.0819,247440.0
2018-05-22 14:30:00,76.0,76.04,75.83,75.84,374916.0,67.0819,67.1172,66.9318,66.9406,374916.0
2018-05-22 15:00:00,75.83,75.85,75.69,75.71,471682.0,66.9318,66.9495,66.8082,66.8259,471682.0
2018-05-22 15:30:00,75.71,75.71,75.49,75.54,1688937.0,66.8259,66.8259,66.6317,66.6758,1688937.0
2018-05-23 09:30:00,75.07,75.28,74.77,75.19,1633045.0,66.261,66.4463,65.9962,66.3669,1633045.0
2018-05-23 10:00:00,75.19,75.4,75.16,75.31,703450.0,66.3669,66.5523,66.3404,66.4728,703450.0
2018-05-23 10:30:00,75.31,75.32,75.1,75.17,558157.0,66.4728,66.4816,66.2875,66.3492,558157.0
2018-05-23 11:00:00,75.17,75.26,75.14,75.16,357962.0,66.3492,66.4287,66.3228,66.3404,357962.0
2018-05-23 11:30:00,75.17,75.25,74.99,75.0,456424.0,66.3492,66.4199,66.1904,66.1992,456424.0
2018-05-23 12:00:00,74.99,75.09,74.85,74.88,490796.0,66.1904,66.2786,66.0668,66.0933,490796.0
2018-05-23 12:30:00,74.88,75.07,74.81,75.05,599052.0,66.0933,66.261,66.0315,66.2433,599052.0
2018-05-23 13:00:00,75.03,75.04,74.88,75.0,470334.0,66.2257,66.2345,66.0933,66.1992,470334.0
2018-05-23 13:30:00,75.0,75.01,74.93,74.97,270142.0,66.1992,66.208,66.1374,66.1727,270142.0
2018-05-23 14:00:00,74.97,75.26,74.95,75.14,1837153.0,66.1727,66.4287,66.1551,66.3228,1837153.0
2018-05-23 14:30:00,75.14,75.31,75.09,75.29,756890.0,66.3228,66.4728,66.2786,66.4552,756890.0
2018-05-23 15:00:00,75.3,75.38,75.28,75.36,558593.0,66.464,66.5346,66.4463,66.517,558593.0
2018-05-23 15:30:00,75.35,75.45,75.26,75.43,2345679.0,66.5081,66.5964,66.4287,66.5787,2345679.0
2018-05-24 09:30:00,75.27,75.89,75.27,75.56,2132310.0,66.4375,66.9848,66.4375,66.6935,2132310.0
2018-05-24 10:00:00,75.56,75.65,75.34,75.36,968057.0,66.6935,66.7729,66.4993,66.517,968057.0
2018-05-24 10:30:00,75.35,75.46,75.22,75.24,385633.0,66.5081,66.6052,66.3934,66.411,385633.0
2018-05-24 11:00:00,75.23,75.62,75.18,75.6,777003.0,66.4022,66.7464,66.3581,66.7288,777003.0
2018-05-24 11:30:00,75.6,75.79,75.53,75.78,674451.0,66.7288,66.8965,66.667,66.8877,674451.0
2018-05-24 12:00:00,75.77,75.83,75.71,75.75,389295.0,66.8788,66.9318,66.8259,66.8612,389295.0
2018-05-24 12:30:00,75.76,75.82,75.69,75.77,221009.0,66.87,66.923,66.8082,66.8788,221009.0
2018-05-24 13:00:00,75.78,75.91,75.77,75.85,306163.0,66.8877,67.0024,66.8788,66.9495,306163.0
2018-05-24 13:30:00,75.86,75.91,75.82,75.87,294868.0,66.9583,67.0024,66.923,66.9671,294868.0
2018-05-24 14:00:00,75.86,75.91,75.78,75.84,204565.0,66.9583,67.0024,66.8877,66.9406,204565.0
2018-05-24 14:30:00,75.83,75.84,75.69,75.79,251010.0,66.9318,66.9406,66.8082,66.8965,251010.0
2018-05-24 15:00:00,75.78,75.94,75.71,75.89,328155.0,66.8877,67.0289,66.8259,66.9848,328155.0
2018-05-24 15:30:00,75.89,75.93,75.77,75.87,1521685.0,66.9848,67.0201,66.8788,66.9671,1521685.0
2018-05-25 09:30:00,75.68,75.86,75.56,75.8,870461.0,66.7994,66.9583,66.6935,66.9053,870461.0
2018-05-25 10:00:00,75.79,75.93,75.72,75.87,630207.0,66.8965,67.0201,66.8347,66.9671,630207.0
2018-05-25 10:30:00,75.87,75.94,75.62,75.65,508953.0,66.9671,67.0289,66.7464,66.7729,508953.0
2018-05-25 11:00:00,75.65,75.76,75.6,75.72,420034.0,66.7729,66.87,66.7288,66.8347,420034.0
2018-05-25 11:30:00,75.72,75.8,75.67,75.67,333130.0,66.8347,66.9053,66.7906,66.7906,333130.0
2018-05-25 12:00:00,75.66,75.7,75.56,75.63,350280.0,66.7817,66.8171,66.6935,66.7553,350280.0
2018-05-25 12:30:00,75.63,75.7,75.57,75.63,334261.0,66.7553,66.8171,66.7023,66.7553,334261.0
2018-05-25 13:00:00,75.64,75.67,75.57,75.6,353922.0,66.7641,66.7906,66.7023,66.7288,353922.0
2018-05-25 13:30:00,75.59,75.6,75.47,75.51,460201.0,66.72,66.7288,66.614,66.6494,460201.0
2018-05-25 14:00:00,75.51,75.64,75.49,75.61,411160.0,66.6494,66.7641,66.6317,66.7376,411160.0
2018-05-25 14:30:00,75.61,75.62,75.47,75.55,370085.0,66.7376,66.7464,66.614,66.6847,370085.0
2018-05-25 15:00:00,75.55,75.71,75.52,75.71,464054.0,66.6847,66.8259,66.6582,66.8259,464054.0
2018-05-25 15:30:00,75.71,75.78,75.65,75.72,1669786.0,66.8259,66.8877,66.7729,66.8347,1669786.0
2018-05-29 09:30:00,75.06,75.24,74.92,75.23,1220395.0,66.2522,66.411,66.1286,66.4022,1220395.0
2018-05-29 10:00:00,75.23,75.25,75.01,75.22,644452.0,66.4022,66.4199,66.208,66.3934,644452.0
2018-05-29 10:30:00,75.22,75.22,74.96,74.98,601481.0,66.3934,66.3934,66.1639,66.1815,601481.0
2018-05-29 11:00:00,74.98,75.11,74.85,75.03,597629.0,66.1815,66.2963,66.0668,66.2257,597629.0
2018-05-29 11:30:00,75.03,75.04,74.57,74.6,545522.0,66.2257,66.2345,65.8197,65.8461,545522.0
2018-05-29 12:00:00,74.59,74.6,74.19,74.33,3809248.0,65.8373,65.8461,65.4842,65.6078,3809248.0
2018-05-29 12:30:00,74.34,74.67,74.33,74.63,606721.0,65.6166,65.9079,65.6078,65.8726,606721.0
2018-05-29 13:00:00,74.62,74.63,74.37,74.46,732215.0,65.8638,65.8726,65.6431,65.7226,732215.0
2018-05-29 13:30:00,74.46,74.53,74.33,74.39,660405.0,65.7226,65.7843,65.6078,65.6608,660405.0
2018-05-29 14:00:00,74.38,74.4,74.21,74.34,1163009.0,65.6519,65.6696,65.5019,65.6166,1163009.0
2018-05-29 14:30:00,74.35,74.45,74.13,74.15,794812.0,65.6255,65.7137,65.4313,65.4489,794812.0
2018-05-29 15:00:00,74.15,74.32,74.13,74.24,816736.0,65.4489,65.599,65.4313,65.5284,816736.0
2018-05-29 15:30:00,74.24,74.6,74.22,74.49,2114089.0,65.5284,65.8461,65.5107,65.749,2114089.0
2018-05-30 09:30:00,74.97,75.02,74.78,74.78,2378230.0,66.1727,66.2168,66.005,66.005,2378230.0
2018-05-30 10:00:00,74.79,75.0,74.72,74.92,1265238.0,66.0138,66.1992,65.9521,66.1286,1265238.0
2018-05-30 10:30:00,74.93,75.23,74.9,75.21,784395.0,66.1374,66.4022,66.1109,66.3846,784395.0
2018-05-30 11:00:00,75.22,75.26,75.06,75.09,578849.0,66.3934,66.4287,66.2522,66.2786,578849.0
2018-05-30 11:30:00,75.09,75.42,75.09,75.38,1810520.0,66.2786,66.5699,66.2786,66.5346,1810520.0
2018-05-30 12:00:00,75.39,75.46,75.36,75.39,396463.0,66.5434,66.6052,66.517,66.5434,396463.0
2018-05-30 12:30:00,75.38,75.4,75.3,75.33,201401.0,66.5346,66.5523,66.464,66.4905,201401.0
2018-05-30 13:00:00,75.33,75.57,75.29,75.5,479529.0,66.4905,66.7023,66.4552,66.6405,479529.0
2018-05-30 13:30:00,75.5,75.51,75.45,75.48,330398.0,66.6405,66.6494,66.5964,66.6229,330398.0
2018-05-30 14:00:00,75.48,75.55,75.45,75.52,359605.0,66.6229,66.6847,66.5964,66.6582,359605.0
2018-05-30 14:30:00,75.51,75.61,75.49,75.54,251864.0,66.6494,66.7376,66.6317,66.6758,251864.0
2018-05-30 15:00:00,75.54,75.6,75.45,75.45,383554.0,66.6758,66.7288,66.5964,66.5964,383554.0
2018-05-30 15:30:00,75.45,75.52,75.36,75.45,1189981.0,66.5964,66.6582,66.517,66.5964,1189981.0
2018-05-31 09:30:00,75.38,75.43,74.97,75.01,1407591.0,66.5346,66.5787,66.1727,66.208,1407591.0
2018-05-31 10:00:00,75.01,75.09,74.84,74.93,1235327.0,66.208,66.2786,66.058,66.1374,1235327.0
2018-05-31 10:30:00,74.93,74.96,74.7,74.77,719493.0,66.1374,66.1639,65.9344,65.9962,719493.0
2018-05-31 11:00:00,74.77,74.9,74.64,74.89,1001636.0,65.9962,66.1109,65.8814,66.1021,1001636.0
2018-05-31 11:30:00,74.89,75.0,74.78,74.83,812538.0,66.1021,66.1992,66.005,66.0491,812538.0
2018-05-31 12:00:00,74.82,74.82,74.57,74.59,469816.0,66.0403,66.0403,65.8197,65.8373,469816.0
2018-05-31 12:30:00,74.59,74.66,74.52,74.65,440006.0,65.8373,65.8991,65.7755,65.8903,440006.0
2018-05-31 13:00:00,74.65,74.66,74.51,74.59,239120.0,65.8903,65.8991,65.7667,65.8373,239120.0
2018-05-31 13:30:00,74.59,74.61,74.3,74.33,578423.0,65.8373,65.855,65.5813,65.6078,578423.0
2018-05-31 14:00:00,74.33,74.49,74.21,74.42,520730.0,65.6078,65.749,65.5019,65.6873,520730.0
2018-05-31 14:30:00,74.42,74.48,74.32,74.47,509857.0,65.6873,65.7402,65.599,65.7314,509857.0
2018-05-31 15:00:00,74.47,74.64,74.43,74.56,720446.0,65.7314,65.8814,65.6961,65.8108,720446.0
2018-05-31 15:30:00,74.56,74.61,74.37,74.38,3691834.0,65.8108,65.855,65.6431,65.6519,3691834.0
2018-06-01 09:30:00,74.87,75.37,74.82,75.15,1579099.0,66.0845,66.5258,66.0403,66.3316,1579099.0
2018-06-01 10:00:00,75.16,75.35,75.01,75.15,999672.0,66.3404,66.5081,66.208,66.3316,999672.0
2018-06-01 10:30:00,75.15,75.23,75.08,75.18,506618.0,66.3316,66.4022,66.2698,66.3581,506618.0
2018-06-01 11:00:00,75.18,75.22,75.06,75.12,327278.0,66.3581,66.3934,66.2522,66.3051,327278.0
2018-06-01 11:30:00,75.11,75.28,75.1,75.14,310183.0,66.2963,66.4463,66.2875,66.3228,310183.0
2018-06-01 12:00:00,75.14,75.3,75.13,75.26,248933.0,66.3228,66.464,66.3139,66.4287,248933.0
2018-06-01 12:30:00,75.25,75.35,75.24,75.33,260466.0,66.4199,66.5081,66.411,66.4905,260466.0
2018-06-01 13:00:00,75.33,75.39,75.29,75.36,404663.0,66.4905,66.5434,66.4552,66.517,404663.0
2018-06-01 13:30:00,75.37,75.39,75.24,75.28,221987.0,66.5258,66.5434,66.411,66.4463,221987.0
2018-06-01 14:00:00,75.28,75.29,75.12,75.16,288841.0,66.4463,66.4552,66.3051,66.3404,288841.0
2018-06-01 14:30:00,75.17,75.23,75.1,75.2,341743.0,66.3492,66.4022,66.2875,66.3757,341743.0
2018-06-01 15:00:00,75.2,75.21,75.04,75.12,429292.0,66.3757,66.3846,66.2345,66.3051,429292.0
2018-06-01 15:30:00,75.12,75.26,75.12,75.24,2580082.0,66.3051,66.4287,66.3051,66.411,2580082.0
2018-06-04 09:30:00,75.51,75.85,75.37,75.54,789146.0,66.6494,66.9495,66.5258,66.6758,789146.0
2018-06-04 10:00:00,75.55,75.59,75.44,75.47,415930.0,66.6847,66.72,66.5876,66.614,415930.0
2018-06-04 10:30:00,75.47,75.49,75.27,75.34,298205.0,66.614,66.6317,66.4375,66.4993,298205.0
2018-06-04 11:00:00,75.34,75.37,75.2,75.32,393770.0,66.4993,66.5258,66.3757,66.4816,393770.0
2018-06-04 11:30:00,75.32,75.33,75.21,75.24,240514.0,66.4816,66.4905,66.3846,66.411,240514.0
2018-06-04 12:00:00,75.24,75.27,75.17,75.25,794584.0,66.411,66.4375,66.3492,66.4199,794584.0
2018-06-04 12:30:00,75.25,75.3,75.22,75.24,226623.0,66.4199,66.464,66.3934,66.411,226623.0
2018-06-04 13:00:00,75.25,75.26,75.16,75.17,238027.0,66.4199,66.4287,66.3404,66.3492,238027.0
2018-06-04 13:30:00,75.17,75.18,75.09,75.12,270838.0,66.3492,66.3581,66.2786,66.3051,270838.0
2018-06-04 14:00:00,75.13,75.18,75.06,75.07,243010.0,66.3139,66.3581,66.2522,66.261,243010.0
2018-06-04 14:30:00,75.06,75.1,75.04,75.09,289906.0,66.2522,66.2875,66.2345,66.2786,289906.0
2018-06-04 15:00:00,75.09,75.16,75.06,75.13,278553.0,66.2786,66.3404,66.2522,66.3139,278553.0
2018-06-04 15:30:00,75.13,75.19,75.09,75.15,1994259.0,66.3139,66.3669,66.2786,66.3316,1994259.0
2018-06-05 09:30:00,75.15,75.3,75.13,75.23,731431.0,66.3316,66.464,66.3139,66.4022,731431.0
2018-06-05 10:00:00,75.23,75.39,75.21,75.34,502800.0,66.4022,66.5434,66.3846,66.4993,502800.0
2018-06-05 10:30:00,75.34,75.36,75.14,75.21,270901.0,66.4993,66.517,66.3228,66.3846,270901.0
2018-06-05 11:00:00,75.21,75.22,75.06,75.13,359590.0,66.3846,66.3934,66.2522,66.3139,359590.0
2018-06-05 11:30:00,75.12,75.12,74.91,75.03,429782.0,66.3051,66.3051,66.1198,66.2257,429782.0
2018-06-05 12:00:00,75.03,75.15,74.93,75.12,753958.0,66.2257,66.3316,66.1374,66.3051,753958.0
2018-06-05 12:30:00,75.12,75.14,75.05,75.1,199932.0,66.3051,66.3228,66.2433,66.2875,199932.0
2018-06-05 13:00:00,75.1,75.26,75.08,75.19,498587.0,66.2875,66.4287,66.2698,66.3669,498587.0
2018-06-05 13:30:00,75.19,75.21,75.15,75.19,288289.0,66.3669,66.3846,66.3316,66.3669,288289.0
2018-06-05 14:00:00,75.19,75.23,75.14,75.23,296776.0,66.3669,66.4022,66.3228,66.4022,296776.0
2018-06-05 14:30:00,75.23,75.32,75.2,75.31,202682.0,66.4022,66.4816,66.3757,66.4728,202682.0
2018-06-05 15:00:00,75.31,75.33,75.18,75.19,249632.0,66.4728,66.4905,66.3581,66.3669,249632.0
2018-06-05 15:30:00,75.19,75.31,75.18,75.29,1314703.0,66.3669,66.4728,66.3581,66.4552,1314703.0
2018-06-06 09:30:00,75.41,75.46,75.18,75.24,563479.0,66.5611,66.6052,66.3581,66.411,563479.0
2018-06-06 10:00:00,75.24,75.35,75.17,75.26,381324.0,66.411,66.5081,66.3492,66.4287,381324.0
2018-06-06 10:30:00,75.25,75.36,75.22,75.36,317676.0,66.4199,66.517,66.3934,66.517,317676.0
2018-06-06 11:00:00,75.36,75.53,75.36,75.51,457609.0,66.517,66.667,66.517,66.6494,457609.0
2018-06-06 11:30:00,75.51,75.63,75.47,75.63,453261.0,66.6494,66.7553,66.614,66.7553,453261.0
2018-06-06 12:00:00,75.63,75.68,75.56,75.67,180980.0,66.7553,66.7994,66.6935,66.7906,180980.0
2018-06-06 12:30:00,75.66,75.7,75.56,75.59,171077.0,66.7817,66.8171,66.6935,66.72,171077.0
2018-06-06 13:00:00,75.59,75.63,75.54,75.62,398222.0,66.72,66.7553,66.6758,66.7464,398222.0
2018-06-06 13:30:00,75.63,75.66,75.58,75.62,185901.0,66.7553,66.7817,66.7111,66.7464,185901.0
2018-06-06 14:00:00,75.62,75.67,75.6,75.66,345205.0,66.7464,66.7906,66.7288,66.7817,345205.0
2018-06-06 14:30:00,75.65,75.82,75.64,75.76,384326.0,66.7729,66.923,66.7641,66.87,384326.0
2018-06-06 15:00:00,75.76,75.85,75.75,75.81,293356.0,66.87,66.9495,66.8612,66.9141,293356.0
2018-06-06 15:30:00,75.81,75.95,75.79,75.94,1570857.0,66.9141,67.0377,66.8965,67.0289,1570857.0
2018-06-07 09:30:00,76.05,76.29,76.0,76.23,624336.0,67.126,67.3378,67.0819,67.2849,624336.0
2018-06-07 10:00:00,76.23,76.29,75.99,76.02,471154.0,67.2849,67.3378,67.073,67.0995,471154.0
2018-06-07 10:30:00,76.02,76.08,75.95,76.05,769994.0,67.0995,67.1525,67.0377,67.126,769994.0
2018-06-07 11:00:00,76.06,76.28,76.0,76.11,625074.0,67.1348,67.329,67.0819,67.1789,625074.0
2018-06-07 11:30:00,76.11,76.19,76.01,76.07,307417.0,67.1789,67.2496,67.0907,67.1436,307417.0
2018-06-07 12:00:00,76.08,76.16,76.06,76.12,208162.0,67.1525,67.2231,67.1348,67.1878,208162.0
2018-06-07 12:30:00,76.11,76.11,75.89,75.97,308439.0,67.1789,67.1789,66.9848,67.0554,308439.0
2018-06-07 13:00:00,75.97,75.99,75.85,75.88,416071.0,67.0554,67.073,66.9495,66.9759,416071.0
2018-06-07 13:30:00,75.87,75.96,75.74,75.79,687852.0,66.9671,67.0465,66.8524,66.8965,687852.0
2018-06-07 14:00:00,75.79,75.9,75.71,75.88,503768.0,66.8965,66.9936,66.8259,66.9759,503768.0
2018-06-07 14:30:00,75.87,76.04,75.87,75.98,327734.0,66.9671,67.1172,66.9671,67.0642,327734.0
2018-06-07 15:00:00,75.98,76.05,75.86,76.01,566405.0,67.0642,67.126,66.9583,67.0907,566405.0
2018-06-07 15:30:00,76.02,76.17,75.97,76.11,2423339.0,67.0995,67.2319,67.0554,67.1789,2423339.0
2018-06-08 09:30:00,76.08,76.21,75.92,76.03,1186417.0,67.1525,67.2672,67.0112,67.1083,1186417.0
2018-06-08 10:00:00,76.03,76.14,75.98,76.09,413368.0,67.1083,67.2054,67.0642,67.1613,413368.0
2018-06-08 10:30:00,76.08,76.15,75.96,76.08,279275.0,67.1525,67.2143,67.0465,67.1525,279275.0
2018-06-08 11:00:00,76.07,76.1,75.98,76.03,303195.0,67.1436,67.1701,67.0642,67.1083,303195.0
2018-06-08 11:30:00,76.03,76.1,75.92,76.09,391229.0,67.1083,67.1701,67.0112,67.1613,391229.0
2018-06-08 12:00:00,76.09,76.27,76.09,76.27,323389.0,67.1613,67.3202,67.1613,67.3202,323389.0
2018-06-08 12:30:00,76.28,76.35,76.21,76.25,271385.0,67.329,67.3908,67.2672,67.3025,271385.0
2018-06-08 13:00:00,76.24,76.25,76.15,76.22,224571.0,67.2937,67.3025,67.2143,67.276,224571.0
2018-06-08 13:30:00,76.22,76.27,76.13,76.19,399332.0,67.276,67.3202,67.1966,67.2496,399332.0
2018-06-08 14:00:00,76.2,76.27,76.18,76.21,267113.0,67.2584,67.3202,67.2407,67.2672,267113.0
2018-06-08 14:30:00,76.21,76.34,76.2,76.27,242395.0,67.2672,67.382,67.2584,67.3202,242395.0
2018-06-08 15:00:00,76.27,76.32,76.2,76.32,314312.0,67.3202,67.3643,67.2584,67.3643,314312.0
2018-06-08 15:30:00,76.32,76.46,76.3,76.44,1441272.0,67.3643,67.4879,67.3466,67.4702,1441272.0
2018-06-11 09:30:00,76.45,76.77,76.44,76.59,497225.0,67.479,67.7615,67.4702,67.6026,497225.0
2018-06-11 10:00:00,76.59,76.82,76.59,76.69,364051.0,67.6026,67.8056,67.6026,67.6909,364051.0
2018-06-11 10:30:00,76.69,76.77,76.45,76.45,226860.0,67.6909,67.7615,67.479,67.479,226860.0
2018-06-11 11:00:00,76.47,76.55,76.35,76.48,654343.0,67.4967,67.5673,67.3908,67.5055,654343.0
2018-06-11 11:30:00,76.49,76.69,76.48,76.67,209121.0,67.5144,67.6909,67.5055,67.6732,209121.0
2018-06-11 12:00:00,76.67,76.72,76.59,76.69,195386.0,67.6732,67.7174,67.6026,67.6909,195386.0
2018-06-11 12:30:00,76.7,76.72,76.64,76.71,202620.0,67.6997,67.7174,67.6468,67.7085,202620.0
2018-06-11 13:00:00,76.72,76.76,76.67,76.7,166703.0,67.7174,67.7527,67.6732,67.6997,166703.0
2018-06-11 13:30:00,76.71,76.73,76.66,76.71,275049.0,67.7085,67.7262,67.6644,67.7085,275049.0
2018-06-11 14:00:00,76.71,76.72,76.62,76.68,349102.0,67.7085,67.7174,67.6291,67.6821,349102.0
2018-06-11 14:30:00,76.69,76.74,76.65,76.73,270238.0,67.6909,67.735,67.6556,67.7262,270238.0
2018-06-11 15:00:00,76.73,76.81,76.73,76.8,238274.0,67.7262,67.7968,67.7262,67.788,238274.0
2018-06-11 15:30:00,76.79,76.8,76.54,76.57,1185160.0,67.7792,67.788,67.5585,67.585,1185160.0
2018-06-12 09:30:00,76.71,76.78,76.32,76.43,1592513.0,67.7085,67.7703,67.3643,67.4614,1592513.0
2018-06-12 10:00:00,76.43,76.63,76.39,76.56,362790.0,67.4614,67.6379,67.4261,67.5761,362790.0
2018-06-12 10:30:00,76.54,76.57,76.48,76.56,348727.0,67.5585,67.585,67.5055,67.5761,348727.0
2018-06-12 11:00:00,76.57,76.62,76.47,76.49,338720.0,67.585,67.6291,67.4967,67.5144,338720.0
2018-06-12 11:30:00,76.5,76.66,76.48,76.64,234465.0,67.5232,67.6644,67.5055,67.6468,234465.0
2018-06-12 12:00:00,76.64,76.68,76.59,76.6,267183.0,67.6468,67.6821,67.6026,67.6114,267183.0
2018-06-12 12:30:00,76.6,76.6,76.53,76.59,146919.0,67.6114,67.6114,67.5497,67.6026,146919.0
2018-06-12 13:00:00,76.59,76.6,76.48,76.48,244333.0,67.6026,67.6114,67.5055,67.5055,244333.0
2018-06-12 13:30:00,76.48,76.55,76.42,76.54,214527.0,67.5055,67.5673,67.4526,67.5585,214527.0
2018-06-12 14:00:00,76.53,76.54,76.33,76.34,257010.0,67.5497,67.5585,67.3731,67.382,257010.0
2018-06-12 14:30:00,76.34,76.44,76.31,76.38,376886.0,67.382,67.4702,67.3555,67.4173,376886.0
2018-06-12 15:00:00,76.38,76.52,76.37,76.5,310981.0,67.4173,67.5408,67.4084,67.5232,310981.0
2018-06-12 15:30:00,76.5,76.55,76.43,76.5,800637.0,67.5232,67.5673,67.4614,67.5232,800637.0
2018-06-13 09:30:00,76.54,76.59,76.25,76.29,1172723.0,67.5585,67.6026,67.3025,67.3378,1172723.0
2018-06-13 10:00:00,76.29,76.4,76.22,76.3,519315.0,67.3378,67.4349,67.276,67.3466,519315.0
2018-06-13 10:30:00,76.31,76.32,76.18,76.24,606714.0,67.3555,67.3643,67.2407,67.2937,606714.0
2018-06-13 11:00:00,76.25,76.45,76.25,76.43,411287.0,67.3025,67.479,67.3025,67.4614,411287.0
2018-06-13 11:30:00,76.42,76.46,76.37,76.4,173745.0,67.4526,67.4879,67.4084,67.4349,173745.0
2018-06-13 12:00:00,76.4,76.4,76.26,76.28,234501.0,67.4349,67.4349,67.3113,67.329,234501.0
2018-06-13 12:30:00,76.29,76.29,76.16,76.18,319069.0,67.3378,67.3378,67.2231,67.2407,319069.0
2018-06-13 13:00:00,76.18,76.19,76.1,76.13,313657.0,67.2407,67.2496,67.1701,67.1966,313657.0
2018-06-13 13:30:00,76.13,76.23,76.12,76.23,227485.0,67.1966,67.2849,67.1878,67.2849,227485.0
2018-06-13 14:00:00,76.22,76.22,75.9,75.92,968943.0,67.276,67.276,66.9936,67.0112,968943.0
2018-06-13 14:30:00,75.92,76.09,75.85,75.98,816168.0,67.0112,67.1613,66.9495,67.0642,816168.0
2018-06-13 15:00:00,75.99,76.16,75.99,76.06,681487.0,67.073,67.2231,67.073,67.1348,681487.0
2018-06-13 15:30:00,76.05,76.07,75.85,75.89,1477111.0,67.126,67.1436,66.9495,66.9848,1477111.0
2018-06-14 09:30:00,76.14,76.34,76.01,76.1,783272.0,67.2054,67.382,67.0907,67.1701,783272.0
2018-06-14 10:00:00,76.1,76.35,75.89,75.9,1030882.0,67.1701,67.3908,66.9848,66.9936,1030882.0
2018-06-14 10:30:00,75.9,75.92,75.48,75.48,1060796.0,66.9936,67.0112,66.6229,66.6229,1060796.0
2018-06-14 11:00:00,75.49,75.58,75.41,75.55,805403.0,66.6317,66.7111,66.5611,66.6847,805403.0
2018-06-14 11:30:00,75.56,75.68,75.54,75.64,190025.0,66.6935,66.7994,66.6758,66.7641,190025.0
2018-06-14 12:00:00,75.63,75.72,75.62,75.65,149802.0,66.7553,66.8347,66.7464,66.7729,149802.0
2018-06-14 12:30:00,75.64,75.67,75.52,75.53,207229.0,66.7641,66.7906,66.6582,66.667,207229.0
2018-06-14 13:00:00,75.52,75.65,75.51,75.63,208016.0,66.6582,66.7729,66.6494,66.7553,208016.0
2018-06-14 13:30:00,75.63,75.71,75.55,75.55,249815.0,66.7553,66.8259,66.6847,66.6847,249815.0
2018-06-14 14:00:00,75.55,75.58,75.46,75.51,403611.0,66.6847,66.7111,66.6052,66.6494,403611.0
2018-06-14 14:30:00,75.51,75.56,75.46,75.47,323296.0,66.6494,66.6935,66.6052,66.614,323296.0
2018-06-14 15:00:00,75.48,75.61,75.47,75.6,355293.0,66.6229,66.7376,66.614,66.7288,355293.0
2018-06-14 15:30:00,75.6,75.63,75.55,75.6,1558348.0,66.7288,66.7553,66.6847,66.7288,1558348.0
2018-06-15 09:30:00,74.81,74.94,74.44,74.83,1810892.0,66.2966,66.4118,65.9687,66.3143,1810892.0
2018-06-15 10:00:00,74.84,74.98,74.59,74.59,1173919.0,66.3232,66.4473,66.1016,66.1016,1173919.0
2018-06-15 10:30:00,74.58,74.73,74.29,74.7,1858224.0,66.0928,66.2257,65.8358,66.1991,1858224.0
2018-06-15 11:00:00,74.69,74.78,74.62,74.62,611602.0,66.1903,66.27,66.1282,66.1282,611602.0
2018-06-15 11:30:00,74.62,74.68,74.54,74.68,543236.0,66.1282,66.1814,66.0573,66.1814,543236.0
2018-06-15 12:00:00,74.68,74.7,74.55,74.67,301703.0,66.1814,66.1991,66.0662,66.1725,301703.0
2018-06-15 12:30:00,74.67,74.75,74.65,74.73,203516.0,66.1725,66.2434,66.1548,66.2257,203516.0
2018-06-15 13:00:00,74.73,74.82,74.7,74.77,452401.0,66.2257,66.3055,66.1991,66.2612,452401.0
2018-06-15 13:30:00,74.77,74.78,74.66,74.69,534032.0,66.2612,66.27,66.1637,66.1903,534032.0
2018-06-15 14:00:00,74.69,75.16,74.69,75.15,1141768.0,66.1903,66.6068,66.1903,66.5979,1141768.0
2018-06-15 14:30:00,75.15,75.26,75.12,75.12,1404437.0,66.5979,66.6954,66.5713,66.5713,1404437.0
2018-06-15 15:00:00,75.12,75.12,74.97,75.08,598769.0,66.5713,66.5713,66.4384,66.5359,598769.0
2018-06-15 15:30:00,75.08,75.14,75.03,75.12,3599928.0,66.5359,66.589,66.4916,66.5713,3599928.0
2018-06-18 09:30:00,74.55,74.6,74.34,74.57,953854.0,66.0662,66.1105,65.8801,66.0839,953854.0
2018-06-18 10:00:00,74.56,74.67,74.53,74.62,846931.0,66.0751,66.1725,66.0485,66.1282,846931.0
2018-06-18 10:30:00,74.62,74.88,74.62,74.76,517925.0,66.1282,66.3586,66.1282,66.2523,517925.0
2018-06-18 11:00:00,74.76,74.94,74.75,74.77,326670.0,66.2523,66.4118,66.2434,66.2612,326670.0
2018-06-18 11:30:00,74.78,74.82,74.67,74.72,285016.0,66.27,66.3055,66.1725,66.2168,285016.0
2018-06-18 12:00:00,74.71,74.8,74.67,74.7,218804.0,66.208,66.2877,66.1725,66.1991,218804.0
2018-06-18 12:30:00,74.69,74.77,74.68,74.77,198923.0,66.1903,66.2612,66.1814,66.2612,198923.0
2018-06-18 13:00:00,74.77,74.85,74.72,74.78,624982.0,66.2612,66.3321,66.2168,66.27,624982.0
2018-06-18 13:30:00,74.79,74.81,74.65,74.7,247715.0,66.2789,66.2966,66.1548,66.1991,247715.0
2018-06-18 14:00:00,74.7,74.84,74.65,74.81,424347.0,66.1991,66.3232,66.1548,66.2966,424347.0
2018-06-18 14:30:00,74.81,74.88,74.74,74.75,364040.0,66.2966,66.3586,66.2346,66.2434,364040.0
2018-06-18 15:00:00,74.75,74.8,74.73,74.76,524049.0,66.2434,66.2877,66.2257,66.2523,524049.0
2018-06-18 15:30:00,74.77,74.88,74.72,74.83,1622377.0,66.2612,66.3586,66.2168,66.3143,1622377.0
2018-06-19 09:30:00,73.86,74.0,73.36,73.37,3331567.0,65.4547,65.5788,65.0116,65.0205,3331567.0
2018-06-19 10:00:00,73.37,73.38,72.95,72.98,3467709.0,65.0205,65.0293,64.6483,64.6749,3467709.0
2018-06-19 10:30:00,72.99,73.37,72.95,73.23,1274102.0,64.6837,65.0205,64.6483,64.8964,1274102.0
2018-06-19 11:00:00,73.23,73.4,73.2,73.32,1275451.0,64.8964,65.0471,64.8698,64.9762,1275451.0
2018-06-19 11:30:00,73.32,73.49,73.23,73.45,636683.0,64.9762,65.1268,64.8964,65.0914,636683.0
2018-06-19 12:00:00,73.46,73.47,73.31,73.36,444633.0,65.1002,65.1091,64.9673,65.0116,444633.0
2018-06-19 12:30:00,73.37,73.38,73.21,73.35,577604.0,65.0205,65.0293,64.8787,65.0028,577604.0
2018-06-19 13:00:00,73.34,73.37,73.22,73.26,273950.0,64.9939,65.0205,64.8875,64.923,273950.0
2018-06-19 13:30:00,73.26,73.41,73.18,73.33,370639.0,64.923,65.0559,64.8521,64.985,370639.0
2018-06-19 14:00:00,73.33,73.45,73.31,73.32,361472.0,64.985,65.0914,64.9673,64.9762,361472.0
2018-06-19 14:30:00,73.31,73.39,73.24,73.34,484461.0,64.9673,65.0382,64.9053,64.9939,484461.0
2018-06-19 15:00:00,73.34,73.35,73.16,73.17,646498.0,64.9939,65.0028,64.8344,64.8432,646498.0
2018-06-19 15:30:00,73.16,73.29,73.1,73.24,3005870.0,64.8344,64.9496,64.7812,64.9053,3005870.0
2018-06-20 09:30:00,73.48,73.52,73.02,73.26,1744870.0,65.118,65.1534,64.7103,64.923,1744870.0
2018-06-20 10:00:00,73.26,73.36,73.15,73.2,1526295.0,64.923,65.0116,64.8255,64.8698,1526295.0
2018-06-20 10:30:00,73.19,73.2,73.04,73.17,645339.0,64.861,64.8698,64.728,64.8432,645339.0
2018-06-20 11:00:00,73.17,73.21,73.03,73.17,674599.0,64.8432,64.8787,64.7192,64.8432,674599.0
2018-06-20 11:30:00,73.18,73.26,73.09,73.25,448114.0,64.8521,64.923,64.7723,64.9141,448114.0
2018-06-20 12:00:00,73.25,73.39,73.24,73.38,455286.0,64.9141,65.0382,64.9053,65.0293,455286.0
2018-06-20 12:30:00,73.37,73.51,73.35,73.46,363902.0,65.0205,65.1445,65.0028,65.1002,363902.0
2018-06-20 13:00:00,73.46,73.48,73.28,73.32,313007.0,65.1002,65.118,64.9407,64.9762,313007.0
2018-06-20 13:30:00,73.32,73.36,73.26,73.35,687224.0,64.9762,65.0116,64.923,65.0028,687224.0
2018-06-20 14:00:00,73.36,73.43,73.32,73.37,487641.0,65.0116,65.0736,64.9762,65.0205,487641.0
2018-06-20 14:30:00,73.37,73.38,73.21,73.25,472186.0,65.0205,65.0293,64.8787,64.9141,472186.0
2018-06-20 15:00:00,73.25,73.36,73.22,73.36,456942.0,64.9141,65.0116,64.8875,65.0116,456942.0
2018-06-20 15:30:00,73.36,73.36,73.22,73.26,1633871.0,65.0116,65.0116,64.8875,64.923,1633871.0
2018-06-21 09:30:00,73.01,73.14,72.5,72.5,858830.0,64.7014,64.8166,64.2495,64.2495,858830.0
2018-06-21 10:00:00,72.51,72.53,72.11,72.18,2385709.0,64.2583,64.2761,63.9039,63.9659,2385709.0
2018-06-21 10:30:00,72.17,72.37,72.17,72.33,946271.0,63.957,64.1343,63.957,64.0988,946271.0
2018-06-21 11:00:00,72.33,72.61,72.31,72.52,1275369.0,64.0988,64.347,64.0811,64.2672,1275369.0
2018-06-21 11:30:00,72.52,72.76,72.51,72.71,725928.0,64.2672,64.4799,64.2583,64.4356,725928.0
2018-06-21 12:00:00,72.7,72.71,72.55,72.62,599338.0,64.4267,64.4356,64.2938,64.3558,599338.0
2018-06-21 12:30:00,72.62,72.65,72.56,72.58,586786.0,64.3558,64.3824,64.3027,64.3204,586786.0
2018-06-21 13:00:00,72.58,72.64,72.48,72.59,516372.0,64.3204,64.3735,64.2318,64.3292,516372.0
2018-06-21 13:30:00,72.59,72.65,72.53,72.65,2067156.0,64.3292,64.3824,64.2761,64.3824,2067156.0
2018-06-21 14:00:00,72.64,72.72,72.61,72.63,677173.0,64.3735,64.4444,64.347,64.3647,677173.0
2018-06-21 14:30:00,72.63,72.66,72.47,72.47,440972.0,64.3647,64.3913,64.2229,64.2229,440972.0
2018-06-21 15:00:00,72.47,72.53,72.24,72.44,1465883.0,64.2229,64.2761,64.0191,64.1963,1465883.0
2018-06-21 15:30:00,72.43,72.44,72.21,72.38,2164211.0,64.1874,64.1963,63.9925,64.1431,2164211.0
2018-06-22 09:30:00,72.87,73.08,72.63,72.88,2821394.0,64.5774,64.7635,64.3647,64.5862,2821394.0
2018-06-22 10:00:00,72.88,73.02,72.7,72.77,1555958.0,64.5862,64.7103,64.4267,64.4888,1555958.0
2018-06-22 10:30:00,72.77,72.9,72.59,72.76,1131984.0,64.4888,64.604,64.3292,64.4799,1131984.0
2018-06-22 11:00:00,72.76,72.82,72.65,72.8,682470.0,64.4799,64.5331,64.3824,64.5153,682470.0
2018-06-22 11:30:00,72.8,72.82,72.73,72.74,442876.0,64.5153,64.5331,64.4533,64.4622,442876.0
2018-06-22 12:00:00,72.74,72.85,72.72,72.73,679393.0,64.4622,64.5597,64.4444,64.4533,679393.0
2018-06-22 12:30:00,72.74,72.74,72.66,72.7,231186.0,64.4622,64.4622,64.3913,64.4267,231186.0
2018-06-22 13:00:00,72.7,72.72,72.67,72.72,219692.0,64.4267,64.4444,64.4001,64.4444,219692.0
2018-06-22 13:30:00,72.72,72.79,72.66,72.74,221252.0,64.4444,64.5065,64.3913,64.4622,221252.0
2018-06-22 14:00:00,72.73,72.8,72.64,72.67,352444.0,64.4533,64.5153,64.3735,64.4001,352444.0
2018-06-22 14:30:00,72.67,72.77,72.65,72.75,454084.0,64.4001,64.4888,64.3824,64.471,454084.0
2018-06-22 15:00:00,72.76,72.79,72.73,72.76,671283.0,64.4799,64.5065,64.4533,64.4799,671283.0
2018-06-22 15:30:00,72.77,72.82,72.53,72.6,2896036.0,64.4888,64.5331,64.2761,64.3381,2896036.0
2018-06-25 09:30:00,72.04,72.22,71.5,71.53,1464681.0,63.8418,64.0013,63.3633,63.3899,1464681.0
2018-06-25 10:00:00,71.53,71.68,71.4,71.64,1779950.0,63.3899,63.5228,63.2747,63.4873,1779950.0
2018-06-25 10:30:00,71.64,72.11,71.62,71.9,2889502.0,63.4873,63.9039,63.4696,63.7178,2889502.0
2018-06-25 11:00:00,71.9,71.93,71.53,71.55,1025978.0,63.7178,63.7443,63.3899,63.4076,1025978.0
2018-06-25 11:30:00,71.55,71.81,71.44,71.73,1973557.0,63.4076,63.638,63.3101,63.5671,1973557.0
2018-06-25 12:00:00,71.73,71.75,71.34,71.62,1266687.0,63.5671,63.5848,63.2215,63.4696,1266687.0
2018-06-25 12:30:00,71.62,71.81,71.59,71.8,1397838.0,63.4696,63.638,63.443,63.6291,1397838.0
2018-06-25 13:00:00,71.8,71.81,71.62,71.69,928473.0,63.6291,63.638,63.4696,63.5317,928473.0
2018-06-25 13:30:00,71.69,71.94,71.68,71.88,1658993.0,63.5317,63.7532,63.5228,63.7,1658993.0
2018-06-25 14:00:00,71.87,71.92,71.64,71.7,776972.0,63.6912,63.7355,63.4873,63.5405,776972.0
2018-06-25 14:30:00,71.69,71.7,71.22,71.38,1145247.0,63.5317,63.5405,63.1151,63.2569,1145247.0
2018-06-25 15:00:00,71.37,71.49,71.27,71.41,865994.0,63.2481,63.3544,63.1595,63.2835,865994.0
2018-06-25 15:30:00,71.41,71.87,71.36,71.7,4928458.0,63.2835,63.6912,63.2392,63.5405,4928458.0
2018-06-26 09:30:00,72.01,72.27,71.93,72.03,1581688.0,63.8152,64.0457,63.7443,63.833,1581688.0
2018-06-26 10:00:00,72.04,72.16,71.91,71.91,958256.0,63.8418,63.9482,63.7266,63.7266,958256.0
2018-06-26 10:30:00,71.91,72.01,71.8,71.94,864488.0,63.7266,63.8152,63.6291,63.7532,864488.0
2018-06-26 11:00:00,71.93,72.01,71.86,71.89,376708.0,63.7443,63.8152,63.6823,63.7089,376708.0
2018-06-26 11:30:00,71.89,72.01,71.84,71.97,394515.0,63.7089,63.8152,63.6646,63.7798,394515.0
2018-06-26 12:00:00,71.97,72.12,71.97,72.0,1046908.0,63.7798,63.9127,63.7798,63.8064,1046908.0
2018-06-26 12:30:00,72.01,72.06,71.92,72.01,574106.0,63.8152,63.8596,63.7355,63.8152,574106.0
2018-06-26 13:00:00,72.01,72.17,71.99,72.14,289049.0,63.8152,63.957,63.7975,63.9304,289049.0
2018-06-26 13:30:00,72.14,72.16,72.07,72.15,257565.0,63.9304,63.9482,63.8684,63.9393,257565.0
2018-06-26 14:00:00,72.15,72.2,72.09,72.19,365426.0,63.9393,63.9836,63.8861,63.9748,365426.0
2018-06-26 14:30:00,72.18,72.32,72.16,72.18,1004386.0,63.9659,64.09,63.9482,63.9659,1004386.0
2018-06-26 15:00:00,72.18,72.2,72.09,72.1,478316.0,63.9659,63.9836,63.8861,63.895,478316.0
2018-06-26 15:30:00,72.1,72.25,71.91,71.93,1665548.0,63.895,64.0279,63.7266,63.7443,1665548.0
2018-06-27 09:30:00,72.25,72.57,71.99,72.56,3569111.0,64.0279,64.3115,63.7975,64.3027,3569111.0
2018-06-27 10:00:00,72.56,72.96,72.55,72.78,1236320.0,64.3027,64.6571,64.2938,64.4976,1236320.0
2018-06-27 10:30:00,72.77,73.01,72.76,72.83,792234.0,64.4888,64.7014,64.4799,64.5419,792234.0
2018-06-27 11:00:00,72.83,72.88,72.41,72.41,1203632.0,64.5419,64.5862,64.1697,64.1697,1203632.0
2018-06-27 11:30:00,72.42,72.55,72.33,72.52,828335.0,64.1786,64.2938,64.0988,64.2672,828335.0
2018-06-27 12:00:00,72.52,72.68,72.48,72.52,485364.0,64.2672,64.409,64.2318,64.2672,485364.0
2018-06-27 12:30:00,72.52,72.53,72.28,72.29,562354.0,64.2672,64.2761,64.0545,64.0634,562354.0
2018-06-27 13:00:00,72.28,72.36,71.92,72.05,2009382.0,64.0545,64.1254,63.7355,63.8507,2009382.0
2018-06-27 13:30:00,72.04,72.13,71.85,72.0,1006729.0,63.8418,63.9216,63.6735,63.8064,1006729.0
2018-06-27 14:00:00,72.0,72.09,71.75,71.76,722536.0,63.8064,63.8861,63.5848,63.5937,722536.0
2018-06-27 14:30:00,71.76,71.91,71.55,71.58,1178325.0,63.5937,63.7266,63.4076,63.4342,1178325.0
2018-06-27 15:00:00,71.57,71.8,71.39,71.74,2019672.0,63.4253,63.6291,63.2658,63.576,2019672.0
2018-06-27 15:30:00,71.75,71.77,71.35,71.36,2835858.0,63.5848,63.6026,63.2304,63.2392,2835858.0
2018-06-28 09:30:00,71.24,71.33,70.81,71.03,2609717.0,63.1329,63.2126,62.7518,62.9468,2609717.0
2018-06-28 10:00:00,71.04,71.26,70.89,71.12,1677797.0,62.9556,63.1506,62.8227,63.0265,1677797.0
2018-06-28 10:30:00,71.13,71.23,70.89,71.22,1276955.0,63.0354,63.124,62.8227,63.1151,1276955.0
2018-06-28 11:00:00,71.23,71.26,70.96,71.13,1548881.0,63.124,63.1506,62.8847,63.0354,1548881.0
2018-06-28 11:30:00,71.13,71.23,71.04,71.16,918281.0,63.0354,63.124,62.9556,63.062,918281.0
2018-06-28 12:00:00,71.17,71.19,70.87,70.95,488462.0,63.0708,63.0886,62.805,62.8759,488462.0
2018-06-28 12:30:00,70.94,71.14,70.89,71.11,401359.0,62.867,63.0442,62.8227,63.0177,401359.0
2018-06-28 13:00:00,71.11,71.23,71.06,71.19,506589.0,63.0177,63.124,62.9734,63.0886,506589.0
2018-06-28 13:30:00,71.19,71.28,71.09,71.26,664159.0,63.0886,63.1683,62.9999,63.1506,664159.0
2018-06-28 14:00:00,71.25,71.38,71.21,71.38,947074.0,63.1417,63.2569,63.1063,63.2569,947074.0
2018-06-28 14:30:00,71.38,71.6,71.32,71.58,644850.0,63.2569,63.4519,63.2038,63.4342,644850.0
2018-06-28 15:00:00,71.58,71.8,71.57,71.67,1055048.0,63.4342,63.6291,63.4253,63.5139,1055048.0
2018-06-28 15:30:00,71.67,71.68,71.45,71.49,1486015.0,63.5139,63.5228,63.319,63.3544,1486015.0
2018-06-29 09:30:00,71.78,72.13,71.74,72.03,1491098.0,63.6114,63.9216,63.576,63.833,1491098.0
2018-06-29 10:00:00,72.04,72.34,72.02,72.17,1397342.0,63.8418,64.1077,63.8241,63.957,1397342.0
2018-06-29 10:30:00,72.16,72.44,72.1,72.38,1886606.0,63.9482,64.1963,63.895,64.1431,1886606.0
2018-06-29 11:00:00,72.37,72.43,72.28,72.36,842210.0,64.1343,64.1874,64.0545,64.1254,842210.0
2018-06-29 11:30:00,72.34,72.36,72.15,72.17,441579.0,64.1077,64.1254,63.9393,63.957,441579.0
2018-06-29 12:00:00,72.16,72.35,72.14,72.27,1200348.0,63.9482,64.1166,63.9304,64.0457,1200348.0
2018-06-29 12:30:00,72.27,72.28,72.11,72.17,301295.0,64.0457,64.0545,63.9039,63.957,301295.0
2018-06-29 13:00:00,72.17,72.33,72.16,72.23,325895.0,63.957,64.0988,63.9482,64.0102,325895.0
2018-06-29 13:30:00,72.23,72.34,72.19,72.28,369054.0,64.0102,64.1077,63.9748,64.0545,369054.0
2018-06-29 14:00:00,72.27,72.3,72.18,72.22,447066.0,64.0457,64.0722,63.9659,64.0013,447066.0
2018-06-29 14:30:00,72.23,72.23,72.02,72.17,579787.0,64.0102,64.0102,63.8241,63.957,579787.0
2018-06-29 15:00:00,72.17,72.24,71.92,71.98,977090.0,63.957,64.0191,63.7355,63.7887,977090.0
2018-06-29 15:30:00,71.98,72.04,71.6,71.64,2993803.0,63.7887,63.8418,63.4519,63.4873,2993803.0
2018-07-02 09:30:00,71.07,71.2,70.89,71.15,2887118.0,62.9822,63.0974,62.8227,63.0531,2887118.0
2018-07-02 10:00:00,71.14,71.41,71.03,71.34,1786763.0,63.0442,63.2835,62.9468,63.2215,1786763.0
2018-07-02 10:30:00,71.34,71.6,71.3,71.53,762692.0,63.2215,63.4519,63.186,63.3899,762692.0
2018-07-02 11:00:00,71.54,71.68,71.37,71.45,835069.0,63.3987,63.5228,63.2481,63.319,835069.0
2018-07-02 11:30:00,71.44,71.48,71.31,71.39,630597.0,63.3101,63.3456,63.1949,63.2658,630597.0
2018-07-02 12:00:00,71.39,71.4,71.21,71.37,555309.0,63.2658,63.2747,63.1063,63.2481,555309.0
2018-07-02 12:30:00,71.37,71.54,71.35,71.43,369001.0,63.2481,63.3987,63.2304,63.3012,369001.0
2018-07-02 13:00:00,71.43,71.49,71.26,71.26,296197.0,63.3012,63.3544,63.1506,63.1506,296197.0
2018-07-02 13:30:00,71.26,71.56,71.24,71.45,401881.0,63.1506,63.4165,63.1329,63.319,401881.0
2018-07-02 14:00:00,71.45,71.68,71.42,71.65,1157983.0,63.319,63.5228,63.2924,63.4962,1157983.0
2018-07-02 14:30:00,71.65,71.7,71.43,71.45,837853.0,63.4962,63.5405,63.3012,63.319,837853.0
2018-07-02 15:00:00,71.45,71.64,71.36,71.63,1074214.0,63.319,63.4873,63.2392,63.4785,1074214.0
2018-07-02 15:30:00,71.63,71.8,71.49,71.76,1766399.0,63.4785,63.6291,63.3544,63.5937,1766399.0
2018-07-03 09:30:00,72.07,72.4,71.88,72.07,2210075.0,63.8684,64.1609,63.7,63.8684,2210075.0
2018-07-03 10:00:00,72.07,72.17,71.99,72.13,705007.0,63.8684,63.957,63.7975,63.9216,705007.0
2018-07-03 10:30:00,72.13,72.18,71.84,71.9,510337.0,63.9216,63.9659,63.6646,63.7178,510337.0
2018-07-03 11:00:00,71.9,71.98,71.83,71.96,386369.0,63.7178,63.7887,63.6557,63.7709,386369.0
2018-07-03 11:30:00,71.97,72.03,71.82,71.9,357882.0,63.7798,63.833,63.6469,63.7178,357882.0
2018-07-03 12:00:00,71.9,71.94,71.75,71.77,536644.0,63.7178,63.7532,63.5848,63.6026,536644.0
2018-07-03 12:30:00,71.77,71.8,71.37,71.56,1915343.0,63.6026,63.6291,63.2481,63.4165,1915343.0
2018-07-05 09:30:00,71.81,71.96,71.35,71.59,1529552.0,63.638,63.7709,63.2304,63.443,1529552.0
2018-07-05 10:00:00,71.6,71.72,71.49,71.54,736068.0,63.4519,63.5582,63.3544,63.3987,736068.0
2018-07-05 10:30:00,71.55,71.6,71.22,71.27,596410.0,63.4076,63.4519,63.1151,63.1595,596410.0
2018-07-05 11:00:00,71.27,71.6,71.24,71.56,739710.0,63.1595,63.4519,63.1329,63.4165,739710.0
2018-07-05 11:30:00,71.54,71.77,71.54,71.7,309830.0,63.3987,63.6026,63.3987,63.5405,309830.0
2018-07-05 12:00:00,71.69,71.82,71.65,71.7,514745.0,63.5317,63.6469,63.4962,63.5405,514745.0
2018-07-05 12:30:00,71.7,71.73,71.6,71.72,245728.0,63.5405,63.5671,63.4519,63.5582,245728.0
2018-07-05 13:00:00,71.71,71.85,71.71,71.75,314093.0,63.5494,63.6735,63.5494,63.5848,314093.0
2018-07-05 13:30:00,71.75,71.77,71.65,71.71,203499.0,63.5848,63.6026,63.4962,63.5494,203499.0
2018-07-05 14:00:00,71.72,71.84,71.44,71.67,393192.0,63.5582,63.6646,63.3101,63.5139,393192.0
2018-07-05 14:30:00,71.67,71.73,71.62,71.7,357521.0,63.5139,63.5671,63.4696,63.5405,357521.0
2018-07-05 15:00:00,71.71,71.83,71.69,71.79,657930.0,63.5494,63.6557,63.5317,63.6203,657930.0
2018-07-05 15:30:00,71.8,71.92,71.76,71.89,1382136.0,63.6291,63.7355,63.5937,63.7089,1382136.0
2018-07-06 09:30:00,71.85,71.85,71.42,71.61,964659.0,63.6735,63.6735,63.2924,63.4608,964659.0
2018-07-06 10:00:00,71.6,71.75,71.56,71.73,468756.0,63.4519,63.5848,63.4165,63.5671,468756.0
2018-07-06 10:30:00,71.74,71.94,71.67,71.89,528091.0,63.576,63.7532,63.5139,63.7089,528091.0
2018-07-06 11:00:00,71.89,72.13,71.84,72.07,536774.0,63.7089,63.9216,63.6646,63.8684,536774.0
2018-07-06 11:30:00,72.08,72.28,72.05,72.17,752640.0,63.8773,64.0545,63.8507,63.957,752640.0
2018-07-06 12:00:00,72.17,72.35,72.17,72.33,1128268.0,63.957,64.1166,63.957,64.0988,1128268.0
2018-07-06 12:30:00,72.32,72.33,72.2,72.24,220302.0,64.09,64.0988,63.9836,64.0191,220302.0
2018-07-06 13:00:00,72.24,72.36,72.24,72.35,303456.0,64.0191,64.1254,64.0191,64.1166,303456.0
2018-07-06 13:30:00,72.35,72.38,72.27,72.29,246810.0,64.1166,64.1431,64.0457,64.0634,246810.0
2018-07-06 14:00:00,72.29,72.31,72.24,72.26,194627.0,64.0634,64.0811,64.0191,64.0368,194627.0
2018-07-06 14:30:00,72.26,72.3,72.15,72.28,485083.0,64.0368,64.0722,63.9393,64.0545,485083.0
2018-07-06 15:00:00,72.28,72.35,72.26,72.32,537099.0,64.0545,64.1166,64.0368,64.09,537099.0
2018-07-06 15:30:00,72.32,72.32,72.06,72.15,1569271.0,64.09,64.09,63.8596,63.9393,1569271.0
2018-07-09 09:30:00,72.48,73.03,72.4,72.96,1516038.0,64.2318,64.7192,64.1609,64.6571,1516038.0
2018-07-09 10:00:00,72.97,73.24,72.82,73.18,1749756.0,64.666,64.9053,64.5331,64.8521,1749756.0
2018-07-09 10:30:00,73.18,73.36,73.16,73.28,2197778.0,64.8521,65.0116,64.8344,64.9407,2197778.0
2018-07-09 11:00:00,73.29,73.38,73.23,73.29,893516.0,64.9496,65.0293,64.8964,64.9496,893516.0
2018-07-09 11:30:00,73.28,73.39,73.2,73.37,532413.0,64.9407,65.0382,64.8698,65.0205,532413.0
2018-07-09 12:00:00,73.37,73.5,73.35,73.47,1232128.0,65.0205,65.1357,65.0028,65.1091,1232128.0
2018-07-09 12:30:00,73.46,73.49,73.41,73.41,624613.0,65.1002,65.1268,65.0559,65.0559,624613.0
2018-07-09 13:00:00,73.41,73.47,73.34,73.43,427651.0,65.0559,65.1091,64.9939,65.0736,427651.0
2018-07-09 13:30:00,73.42,73.51,73.4,73.5,301226.0,65.0648,65.1445,65.0471,65.1357,301226.0
2018-07-09 14:00:00,73.5,73.52,73.41,73.43,252172.0,65.1357,65.1534,65.0559,65.0736,252172.0
2018-07-09 14:30:00,73.43,73.48,73.39,73.47,424478.0,65.0736,65.118,65.0382,65.1091,424478.0
2018-07-09 15:00:00,73.47,73.5,73.39,73.45,607017.0,65.1091,65.1357,65.0382,65.0914,607017.0
2018-07-09 15:30:00,73.44,73.51,73.43,73.47,1389515.0,65.0825,65.1445,65.0736,65.1091,1389515.0
2018-07-10 09:30:00,73.53,73.9,73.34,73.62,1817286.0,65.1623,65.4902,64.9939,65.242,1817286.0
2018-07-10 10:00:00,73.62,73.68,73.48,73.52,812554.0,65.242,65.2952,65.118,65.1534,812554.0
2018-07-10 10:30:00,73.52,73.65,73.5,73.6,417090.0,65.1534,65.2686,65.1357,65.2243,417090.0
2018-07-10 11:00:00,73.6,73.61,73.35,73.39,968225.0,65.2243,65.2332,65.0028,65.0382,968225.0
2018-07-10 11:30:00,73.39,73.51,73.36,73.49,416231.0,65.0382,65.1445,65.0116,65.1268,416231.0
2018-07-10 12:00:00,73.5,73.54,73.43,73.52,251468.0,65.1357,65.1711,65.0736,65.1534,251468.0
2018-07-10 12:30:00,73.52,73.58,73.47,73.51,256555.0,65.1534,65.2066,65.1091,65.1445,256555.0
2018-07-10 13:00:00,73.51,73.56,73.46,73.48,301685.0,65.1445,65.1889,65.1002,65.118,301685.0
2018-07-10 13:30:00,73.48,73.5,73.36,73.49,358329.0,65.118,65.1357,65.0116,65.1268,358329.0
2018-07-10 14:00:00,73.49,73.6,73.48,73.57,319386.0,65.1268,65.2243,65.118,65.1977,319386.0
2018-07-10 14:30:00,73.58,73.65,73.57,73.64,287713.0,65.2066,65.2686,65.1977,65.2597,287713.0
2018-07-10 15:00:00,73.64,73.69,73.6,73.66,387664.0,65.2597,65.3041,65.2243,65.2775,387664.0
2018-07-10 15:30:00,73.66,73.77,73.64,73.71,1129044.0,65.2775,65.375,65.2597,65.3218,1129044.0
2018-07-11 09:30:00,73.09,73.09,72.69,72.79,2569374.0,64.7723,64.7723,64.4179,64.5065,2569374.0
2018-07-11 10:00:00,72.79,72.94,72.69,72.93,850854.0,64.5065,64.6394,64.4179,64.6305,850854.0
2018-07-11 10:30:00,72.94,73.0,72.75,72.93,671697.0,64.6394,64.6926,64.471,64.6305,671697.0
2018-07-11 11:00:00,72.94,73.09,72.8,72.82,1137987.0,64.6394,64.7723,64.5153,64.5331,1137987.0
2018-07-11 11:30:00,72.81,72.85,72.64,72.64,651758.0,64.5242,64.5597,64.3735,64.3735,651758.0
2018-07-11 12:00:00,72.66,72.82,72.63,72.77,537977.0,64.3913,64.5331,64.3647,64.4888,537977.0
2018-07-11 12:30:00,72.77,72.87,72.59,72.62,669201.0,64.4888,64.5774,64.3292,64.3558,669201.0
2018-07-11 13:00:00,72.63,72.71,72.54,72.64,691793.0,64.3647,64.4356,64.2849,64.3735,691793.0
2018-07-11 13:30:00,72.65,72.73,72.52,72.53,447251.0,64.3824,64.4533,64.2672,64.2761,447251.0
2018-07-11 14:00:00,72.53,72.62,72.36,72.57,1941335.0,64.2761,64.3558,64.1254,64.3115,1941335.0
2018-07-11 14:30:00,72.58,72.65,72.55,72.61,472512.0,64.3204,64.3824,64.2938,64.347,472512.0
2018-07-11 15:00:00,72.61,72.7,72.53,72.56,695021.0,64.347,64.4267,64.2761,64.3027,695021.0
2018-07-11 15:30:00,72.56,72.69,72.49,72.53,2271121.0,64.3027,64.4179,64.2406,64.2761,2271121.0
2018-07-12 09:30:00,73.06,73.2,72.61,72.87,1597016.0,64.7458,64.8698,64.347,64.5774,1597016.0
2018-07-12 10:00:00,72.87,73.26,72.87,73.26,1221045.0,64.5774,64.923,64.5774,64.923,1221045.0
2018-07-12 10:30:00,73.27,73.28,73.06,73.2,674323.0,64.9319,64.9407,64.7458,64.8698,674323.0
2018-07-12 11:00:00,73.21,73.32,73.19,73.26,1037724.0,64.8787,64.9762,64.861,64.923,1037724.0
2018-07-12 11:30:00,73.26,73.45,73.22,73.42,594476.0,64.923,65.0914,64.8875,65.0648,594476.0
2018-07-12 12:00:00,73.42,73.44,73.3,73.37,251507.0,65.0648,65.0825,64.9584,65.0205,251507.0
2018-07-12 12:30:00,73.37,73.45,73.2,73.37,671238.0,65.0205,65.0914,64.8698,65.0205,671238.0
2018-07-12 13:00:00,73.37,73.41,73.28,73.38,413150.0,65.0205,65.0559,64.9407,65.0293,413150.0
2018-07-12 13:30:00,73.38,73.4,73.22,73.25,369642.0,65.0293,65.0471,64.8875,64.9141,369642.0
2018-07-12 14:00:00,73.25,73.3,73.18,73.27,277253.0,64.9141,64.9584,64.8521,64.9319,277253.0
2018-07-12 14:30:00,73.27,73.31,73.21,73.29,256543.0,64.9319,64.9673,64.8787,64.9496,256543.0
2018-07-12 15:00:00,73.3,73.39,73.24,73.36,476932.0,64.9584,65.0382,64.9053,65.0116,476932.0
2018-07-12 15:30:00,73.36,73.38,73.28,73.33,1842654.0,65.0116,65.0293,64.9407,64.985,1842654.0
2018-07-13 09:30:00,73.34,73.74,73.3,73.63,2754318.0,64.9939,65.3484,64.9584,65.2509,2754318.0
2018-07-13 10:00:00,73.63,73.74,73.5,73.58,1714385.0,65.2509,65.3484,65.1357,65.2066,1714385.0
2018-07-13 10:30:00,73.59,73.84,73.58,73.72,557241.0,65.2154,65.437,65.2066,65.3306,557241.0
2018-07-13 11:00:00,73.72,73.8,73.64,73.74,1261795.0,65.3306,65.4015,65.2597,65.3484,1261795.0
2018-07-13 11:30:00,73.74,73.77,73.56,73.66,1388791.0,65.3484,65.375,65.1889,65.2775,1388791.0
2018-07-13 12:00:00,73.66,73.73,73.64,73.71,280960.0,65.2775,65.3395,65.2597,65.3218,280960.0
2018-07-13 12:30:00,73.71,73.82,73.67,73.81,304666.0,65.3218,65.4193,65.2863,65.4104,304666.0
2018-07-13 13:00:00,73.81,73.88,73.75,73.85,1795723.0,65.4104,65.4724,65.3572,65.4459,1795723.0
2018-07-13 13:30:00,73.84,73.86,73.73,73.85,1101835.0,65.437,65.4547,65.3395,65.4459,1101835.0
2018-07-13 14:00:00,73.85,73.86,73.78,73.81,286857.0,65.4459,65.4547,65.3838,65.4104,286857.0
2018-07-13 14:30:00,73.81,73.88,73.75,73.84,1078541.0,65.4104,65.4724,65.3572,65.437,1078541.0
2018-07-13 15:00:00,73.83,73.88,73.76,73.78,344373.0,65.4281,65.4724,65.3661,65.3838,344373.0
2018-07-13 15:30:00,73.78,73.82,73.73,73.77,3298784.0,65.3838,65.4193,65.3395,65.375,3298784.0
2018-07-16 09:30:00,73.89,74.06,73.76,73.86,1231528.0,65.4813,65.632,65.3661,65.4547,1231528.0
2018-07-16 10:00:00,73.87,73.87,73.59,73.7,1112213.0,65.4636,65.4636,65.2154,65.3129,1112213.0
2018-07-16 10:30:00,73.7,73.71,73.26,73.29,1147543.0,65.3129,65.3218,64.923,64.9496,1147543.0
2018-07-16 11:00:00,73.29,73.61,73.28,73.57,632691.0,64.9496,65.2332,64.9407,65.1977,632691.0
2018-07-16 11:30:00,73.57,73.64,73.42,73.5,361836.0,65.1977,65.2597,65.0648,65.1357,361836.0
2018-07-16 12:00:00,73.51,73.58,73.43,73.52,447414.0,65.1445,65.2066,65.0736,65.1534,447414.0
2018-07-16 12:30:00,73.53,73.56,73.48,73.55,146354.0,65.1623,65.1889,65.118,65.18,146354.0
2018-07-16 13:00:00,73.56,73.6,73.47,73.52,275130.0,65.1889,65.2243,65.1091,65.1534,275130.0
2018-07-16 13:30:00,73.51,73.55,73.44,73.48,271022.0,65.1445,65.18,65.0825,65.118,271022.0
2018-07-16 14:00:00,73.47,73.52,73.41,73.47,581488.0,65.1091,65.1534,65.0559,65.1091,581488.0
2018-07-16 14:30:00,73.47,73.47,73.36,73.38,705547.0,65.1091,65.1091,65.0116,65.0293,705547.0
2018-07-16 15:00:00,73.38,73.45,73.33,73.42,525981.0,65.0293,65.0914,64.985,65.0648,525981.0
2018-07-16 15:30:00,73.43,73.49,73.39,73.45,964808.0,65.0736,65.1268,65.0382,65.0914,964808.0
2018-07-17 09:30:00,73.39,73.53,73.19,73.4,1073823.0,65.0382,65.1623,64.861,65.0471,1073823.0
2018-07-17 10:00:00,73.41,73.54,73.25,73.32,576078.0,65.0559,65.1711,64.9141,64.9762,576078.0
2018-07-17 10:30:00,73.33,73.53,73.32,73.5,429060.0,64.985,65.1623,64.9762,65.1357,429060.0
2018-07-17 11:00:00,73.5,73.63,73.46,73.55,508134.0,65.1357,65.2509,65.1002,65.18,508134.0
2018-07-17 11:30:00,73.55,73.64,73.49,73.62,231906.0,65.18,65.2597,65.1268,65.242,231906.0
2018-07-17 12:00:00,73.61,73.7,73.55,73.63,303738.0,65.2332,65.3129,65.18,65.2509,303738.0
2018-07-17 12:30:00,73.63,73.71,73.58,73.7,223073.0,65.2509,65.3218,65.2066,65.3129,223073.0
2018-07-17 13:00:00,73.7,73.73,73.57,73.61,284668.0,65.3129,65.3395,65.1977,65.2332,284668.0
2018-07-17 13:30:00,73.62,73.7,73.61,73.63,599923.0,65.242,65.3129,65.2332,65.2509,599923.0
2018-07-17 14:00:00,73.63,73.64,73.54,73.62,324092.0,65.2509,65.2597,65.1711,65.242,324092.0
2018-07-17 14:30:00,73.62,73.69,73.6,73.65,288312.0,65.242,65.3041,65.2243,65.2686,288312.0
2018-07-17 15:00:00,73.65,73.83,73.62,73.78,354683.0,65.2686,65.4281,65.242,65.3838,354683.0
2018-07-17 15:30:00,73.78,73.8,73.7,73.73,1401460.0,65.3838,65.4015,65.3129,65.3395,1401460.0
2018-07-18 09:30:00,74.0,74.44,73.91,74.3,1509872.0,65.5788,65.9687,65.499,65.8446,1509872.0
2018-07-18 10:00:00,74.3,74.38,74.16,74.17,533857.0,65.8446,65.9155,65.7206,65.7294,533857.0
2018-07-18 10:30:00,74.16,74.4,74.05,74.37,568608.0,65.7206,65.9333,65.6231,65.9067,568608.0
2018-07-18 11:00:00,74.37,74.55,74.36,74.53,511509.0,65.9067,66.0662,65.8978,66.0485,511509.0
2018-07-18 11:30:00,74.52,74.71,74.5,74.69,674524.0,66.0396,66.208,66.0219,66.1903,674524.0
2018-07-18 12:00:00,74.69,74.76,74.61,74.66,1641301.0,66.1903,66.2523,66.1194,66.1637,1641301.0
2018-07-18 12:30:00,74.66,74.68,74.54,74.55,290743.0,66.1637,66.1814,66.0573,66.0662,290743.0
2018-07-18 13:00:00,74.56,74.62,74.5,74.62,235470.0,66.0751,66.1282,66.0219,66.1282,235470.0
2018-07-18 13:30:00,74.62,74.62,74.52,74.56,424493.0,66.1282,66.1282,66.0396,66.0751,424493.0
2018-07-18 14:00:00,74.56,74.58,74.5,74.58,340305.0,66.0751,66.0928,66.0219,66.0928,340305.0
2018-07-18 14:30:00,74.58,74.61,74.52,74.58,652820.0,66.0928,66.1194,66.0396,66.0928,652820.0
2018-07-18 15:00:00,74.58,74.59,74.52,74.55,647876.0,66.0928,66.1016,66.0396,66.0662,647876.0
2018-07-18 15:30:00,74.55,74.64,74.5,74.56,2254881.0,66.0662,66.1459,66.0219,66.0751,2254881.0
2018-07-19 09:30:00,74.27,74.42,73.97,74.13,2169554.0,65.8181,65.951,65.5522,65.694,2169554.0
2018-07-19 10:00:00,74.14,74.39,74.07,74.23,1063200.0,65.7028,65.9244,65.6408,65.7826,1063200.0
2018-07-19 10:30:00,74.25,74.39,74.16,74.26,525193.0,65.8003,65.9244,65.7206,65.8092,525193.0
2018-07-19 11:00:00,74.26,74.33,74.21,74.23,621020.0,65.8092,65.8712,65.7649,65.7826,621020.0
2018-07-19 11:30:00,74.24,74.39,74.22,74.32,379037.0,65.7915,65.9244,65.7737,65.8624,379037.0
2018-07-19 12:00:00,74.33,74.39,74.29,74.36,186126.0,65.8712,65.9244,65.8358,65.8978,186126.0
2018-07-19 12:30:00,74.36,74.4,74.32,74.33,186776.0,65.8978,65.9333,65.8624,65.8712,186776.0
2018-07-19 13:00:00,74.33,74.46,74.24,74.41,588801.0,65.8712,65.9864,65.7915,65.9421,588801.0
2018-07-19 13:30:00,74.41,74.52,74.38,74.49,223852.0,65.9421,66.0396,65.9155,66.013,223852.0
2018-07-19 14:00:00,74.5,74.68,74.49,74.67,316595.0,66.0219,66.1814,66.013,66.1725,316595.0
2018-07-19 14:30:00,74.68,74.68,74.48,74.55,397228.0,66.1814,66.1814,66.0042,66.0662,397228.0
2018-07-19 15:00:00,74.55,74.58,74.47,74.55,421565.0,66.0662,66.0928,65.9953,66.0662,421565.0
2018-07-19 15:30:00,74.54,74.62,74.49,74.53,1293158.0,66.0573,66.1282,66.013,66.0485,1293158.0
2018-07-20 09:30:00,74.42,74.42,74.12,74.28,1437016.0,65.951,65.951,65.6851,65.8269,1437016.0
2018-07-20 10:00:00,74.28,74.41,74.23,74.38,488260.0,65.8269,65.9421,65.7826,65.9155,488260.0
2018-07-20 10:30:00,74.38,74.46,74.33,74.45,850643.0,65.9155,65.9864,65.8712,65.9776,850643.0
2018-07-20 11:00:00,74.45,74.57,74.35,74.56,404533.0,65.9776,66.0839,65.889,66.0751,404533.0
2018-07-20 11:30:00,74.55,74.66,74.55,74.57,482350.0,66.0662,66.1637,66.0662,66.0839,482350.0
2018-07-20 12:00:00,74.57,74.66,74.55,74.63,158747.0,66.0839,66.1637,66.0662,66.1371,158747.0
2018-07-20 12:30:00,74.62,74.69,74.59,74.62,261225.0,66.1282,66.1903,66.1016,66.1282,261225.0
2018-07-20 13:00:00,74.63,74.67,74.58,74.6,184332.0,66.1371,66.1725,66.0928,66.1105,184332.0
2018-07-20 13:30:00,74.6,74.69,74.57,74.68,209604.0,66.1105,66.1903,66.0839,66.1814,209604.0
2018-07-20 14:00:00,74.68,74.72,74.57,74.58,602328.0,66.1814,66.2168,66.0839,66.0928,602328.0
2018-07-20 14:30:00,74.58,74.59,74.44,74.55,526529.0,66.0928,66.1016,65.9687,66.0662,526529.0
2018-07-20 15:00:00,74.55,74.57,74.45,74.49,417157.0,66.0662,66.0839,65.9776,66.013,417157.0
2018-07-20 15:30:00,74.49,74.54,74.39,74.44,1630184.0,66.013,66.0573,65.9244,65.9687,1630184.0
2018-07-23 09:30:00,74.26,74.29,73.94,74.09,1499810.0,65.8092,65.8358,65.5256,65.6585,1499810.0
2018-07-23 10:00:00,74.1,74.18,73.9,73.93,560862.0,65.6674,65.7383,65.4902,65.5167,560862.0
2018-07-23 10:30:00,73.94,74.04,73.88,73.92,508723.0,65.5256,65.6142,65.4724,65.5079,508723.0
2018-07-23 11:00:00,73.92,74.0,73.84,73.95,600950.0,65.5079,65.5788,65.437,65.5345,600950.0
2018-07-23 11:30:00,73.95,74.1,73.93,74.07,285302.0,65.5345,65.6674,65.5167,65.6408,285302.0
2018-07-23 12:00:00,74.08,74.18,74.05,74.16,310022.0,65.6497,65.7383,65.6231,65.7206,310022.0
2018-07-23 12:30:00,74.16,74.23,74.15,74.19,176478.0,65.7206,65.7826,65.7117,65.7472,176478.0
2018-07-23 13:00:00,74.19,74.22,74.07,74.09,354851.0,65.7472,65.7737,65.6408,65.6585,354851.0
2018-07-23 13:30:00,74.09,74.15,74.08,74.09,276349.0,65.6585,65.7117,65.6497,65.6585,276349.0
2018-07-23 14:00:00,74.09,74.15,74.08,74.09,332260.0,65.6585,65.7117,65.6497,65.6585,332260.0
2018-07-23 14:30:00,74.08,74.09,73.99,74.0,343591.0,65.6497,65.6585,65.5699,65.5788,343591.0
2018-07-23 15:00:00,73.99,74.02,73.94,73.96,580092.0,65.5699,65.5965,65.5256,65.5433,580092.0
2018-07-23 15:30:00,73.96,74.01,73.93,73.98,1505931.0,65.5433,65.5876,65.5167,65.5611,1505931.0
2018-07-24 09:30:00,74.36,74.72,74.02,74.13,1787537.0,65.8978,66.2168,65.5965,65.694,1787537.0
2018-07-24 10:00:00,74.13,74.32,74.01,74.29,894940.0,65.694,65.8624,65.5876,65.8358,894940.0
2018-07-24 10:30:00,74.3,74.49,74.29,74.43,626025.0,65.8446,66.013,65.8358,65.9598,626025.0
2018-07-24 11:00:00,74.42,74.43,74.13,74.36,500985.0,65.951,65.9598,65.694,65.8978,500985.0
2018-07-24 11:30:00,74.35,74.39,74.24,74.37,434120.0,65.889,65.9244,65.7915,65.9067,434120.0
2018-07-24 12:00:00,74.38,74.66,74.34,74.59,618483.0,65.9155,66.1637,65.8801,66.1016,618483.0
2018-07-24 12:30:00,74.59,74.61,74.32,74.35,644234.0,66.1016,66.1194,65.8624,65.889,644234.0
2018-07-24 13:00:00,74.34,74.42,74.14,74.16,549481.0,65.8801,65.951,65.7028,65.7206,549481.0
2018-07-24 13:30:00,74.17,74.25,74.04,74.14,567021.0,65.7294,65.8003,65.6142,65.7028,567021.0
2018-07-24 14:00:00,74.14,74.15,73.96,74.08,475186.0,65.7028,65.7117,65.5433,65.6497,475186.0
2018-07-24 14:30:00,74.08,74.13,74.02,74.09,576775.0,65.6497,65.694,65.5965,65.6585,576775.0
2018-07-24 15:00:00,74.09,74.22,74.07,74.2,407192.0,65.6585,65.7737,65.6408,65.756,407192.0
2018-07-24 15:30:00,74.2,74.36,74.14,74.32,2242880.0,65.756,65.8978,65.7028,65.8624,2242880.0
2018-07-25 09:30:00,74.07,74.55,74.05,74.51,1455969.0,65.6408,66.0662,65.6231,66.0307,1455969.0
2018-07-25 10:00:00,74.52,74.54,74.2,74.25,1059011.0,66.0396,66.0573,65.756,65.8003,1059011.0
2018-07-25 10:30:00,74.25,74.42,74.13,74.23,719547.0,65.8003,65.951,65.694,65.7826,719547.0
2018-07-25 11:00:00,74.23,74.25,73.95,74.18,641802.0,65.7826,65.8003,65.5345,65.7383,641802.0
2018-07-25 11:30:00,74.19,74.44,74.15,74.44,496434.0,65.7472,65.9687,65.7117,65.9687,496434.0
2018-07-25 12:00:00,74.45,74.46,74.32,74.39,220200.0,65.9776,65.9864,65.8624,65.9244,220200.0
2018-07-25 12:30:00,74.39,74.52,74.36,74.51,421257.0,65.9244,66.0396,65.8978,66.0307,421257.0
2018-07-25 13:00:00,74.51,74.58,74.46,74.47,230414.0,66.0307,66.0928,65.9864,65.9953,230414.0
2018-07-25 13:30:00,74.47,74.65,74.45,74.58,1174565.0,65.9953,66.1548,65.9776,66.0928,1174565.0
2018-07-25 14:00:00,74.58,74.78,74.57,74.7,386056.0,66.0928,66.27,66.0839,66.1991,386056.0
2018-07-25 14:30:00,74.69,74.82,74.68,74.75,479924.0,66.1903,66.3055,66.1814,66.2434,479924.0
2018-07-25 15:00:00,74.76,74.79,74.66,74.73,805394.0,66.2523,66.2789,66.1637,66.2257,805394.0
2018-07-25 15:30:00,74.73,75.42,74.67,75.35,7758988.0,66.2257,66.8372,66.1725,66.7752,7758988.0
2018-07-26 09:30:00,75.46,75.9,75.25,75.79,2601414.0,66.8726,67.2626,66.6865,67.1651,2601414.0
2018-07-26 10:00:00,75.8,75.94,75.67,75.69,958909.0,67.1739,67.298,67.0587,67.0765,958909.0
2018-07-26 10:30:00,75.69,75.93,75.68,75.86,1081009.0,67.0765,67.2891,67.0676,67.2271,1081009.0
2018-07-26 11:00:00,75.87,75.96,75.82,75.85,1486430.0,67.236,67.3157,67.1917,67.2183,1486430.0
2018-07-26 11:30:00,75.84,75.97,75.82,75.97,562661.0,67.2094,67.3246,67.1917,67.3246,562661.0
2018-07-26 12:00:00,75.97,76.08,75.87,75.94,692990.0,67.3246,67.4221,67.236,67.298,692990.0
2018-07-26 12:30:00,75.94,75.99,75.83,75.88,974447.0,67.298,67.3423,67.2005,67.2448,974447.0
2018-07-26 13:00:00,75.87,76.06,75.84,76.03,1177849.0,67.236,67.4044,67.2094,67.3778,1177849.0
2018-07-26 13:30:00,76.03,76.04,75.91,76.03,325420.0,67.3778,67.3866,67.2714,67.3778,325420.0
2018-07-26 14:00:00,76.03,76.11,75.99,76.08,289684.0,67.3778,67.4487,67.3423,67.4221,289684.0
2018-07-26 14:30:00,76.07,76.15,75.97,75.98,352689.0,67.4132,67.4841,67.3246,67.3335,352689.0
2018-07-26 15:00:00,75.98,76.03,75.85,75.91,666359.0,67.3335,67.3778,67.2183,67.2714,666359.0
2018-07-26 15:30:00,75.92,76.07,75.91,75.99,1448386.0,67.2803,67.4132,67.2714,67.3423,1448386.0
2018-07-27 09:30:00,76.15,76.34,76.02,76.09,2181945.0,67.4841,67.6525,67.3689,67.4309,2181945.0
2018-07-27 10:00:00,76.11,76.32,76.11,76.18,509322.0,67.4487,67.6348,67.4487,67.5107,509322.0
2018-07-27 10:30:00,76.18,76.27,76.02,76.1,458361.0,67.5107,67.5905,67.3689,67.4398,458361.0
2018-07-27 11:00:00,76.11,76.12,75.96,76.06,485842.0,67.4487,67.4575,67.3157,67.4044,485842.0
2018-07-27 11:30:00,76.06,76.13,75.98,76.06,322966.0,67.4044,67.4664,67.3335,67.4044,322966.0
2018-07-27 12:00:00,76.06,76.06,75.89,75.96,300789.0,67.4044,67.4044,67.2537,67.3157,300789.0
2018-07-27 12:30:00,75.95,75.95,75.74,75.76,638838.0,67.3069,67.3069,67.1208,67.1385,638838.0
2018-07-27 13:00:00,75.75,75.91,75.65,75.89,1068532.0,67.1296,67.2714,67.041,67.2537,1068532.0
2018-07-27 13:30:00,75.89,75.98,75.79,75.94,917880.0,67.2537,67.3335,67.1651,67.298,917880.0
2018-07-27 14:00:00,75.94,75.98,75.7,75.74,746164.0,67.298,67.3335,67.0853,67.1208,746164.0
2018-07-27 14:30:00,75.74,75.86,75.71,75.81,414164.0,67.1208,67.2271,67.0942,67.1828,414164.0
2018-07-27 15:00:00,75.81,76.01,75.8,75.88,539168.0,67.1828,67.36,67.1739,67.2448,539168.0
2018-07-27 15:30:00,75.89,76.02,75.87,75.99,1816489.0,67.2537,67.3689,67.236,67.3423,1816489.0
2018-07-30 09:30:00,76.11,76.5,76.0,76.22,2878170.0,67.4487,67.7943,67.3512,67.5461,2878170.0
2018-07-30 10:00:00,76.22,76.26,75.98,76.24,942122.0,67.5461,67.5816,67.3335,67.5639,942122.0
2018-07-30 10:30:00,76.24,76.24,75.98,76.07,573818.0,67.5639,67.5639,67.3335,67.4132,573818.0
2018-07-30 11:00:00,76.06,76.15,75.96,76.0,451385.0,67.4044,67.4841,67.3157,67.3512,451385.0
2018-07-30 11:30:00,76.01,76.03,75.87,75.97,561846.0,67.36,67.3778,67.236,67.3246,561846.0
2018-07-30 12:00:00,75.97,75.97,75.75,75.81,675820.0,67.3246,67.3246,67.1296,67.1828,675820.0
2018-07-30 12:30:00,75.81,75.87,75.73,75.78,880879.0,67.1828,67.236,67.1119,67.1562,880879.0
2018-07-30 13:00:00,75.78,75.85,75.62,75.84,939407.0,67.1562,67.2183,67.0144,67.2094,939407.0
2018-07-30 13:30:00,75.84,75.91,75.76,75.88,454852.0,67.2094,67.2714,67.1385,67.2448,454852.0
2018-07-30 14:00:00,75.87,75.89,75.75,75.75,461972.0,67.236,67.2537,67.1296,67.1296,461972.0
2018-07-30 14:30:00,75.75,75.79,75.59,75.61,429401.0,67.1296,67.1651,66.9878,67.0056,429401.0
2018-07-30 15:00:00,75.61,75.66,75.38,75.39,648349.0,67.0056,67.0499,66.8017,66.8106,648349.0
2018-07-30 15:30:00,75.38,75.44,75.18,75.27,2847239.0,66.8017,66.8549,66.6245,66.7043,2847239.0
2018-07-31 09:30:00,75.83,76.37,75.69,76.26,4351930.0,67.2005,67.6791,67.0765,67.5816,4351930.0
2018-07-31 10:00:00,76.25,76.56,76.23,76.46,1975014.0,67.5727,67.8475,67.555,67.7588,1975014.0
2018-07-31 10:30:00,76.47,76.72,76.46,76.6,1443156.0,67.7677,67.9892,67.7588,67.8829,1443156.0
2018-07-31 11:00:00,76.6,76.68,76.54,76.6,393840.0,67.8829,67.9538,67.8297,67.8829,393840.0
2018-07-31 11:30:00,76.61,76.75,76.58,76.67,658381.0,67.8918,68.0158,67.8652,67.9449,658381.0
2018-07-31 12:00:00,76.67,76.86,76.64,76.85,480629.0,67.9449,68.1133,67.9183,68.1044,480629.0
2018-07-31 12:30:00,76.84,76.96,76.8,76.91,429832.0,68.0956,68.2019,68.0601,68.1576,429832.0
2018-07-31 13:00:00,76.91,76.99,76.87,76.92,452977.0,68.1576,68.2285,68.1222,68.1665,452977.0
2018-07-31 13:30:00,76.93,76.95,76.82,76.89,659773.0,68.1753,68.1931,68.0779,68.1399,659773.0
2018-07-31 14:00:00,76.89,76.93,76.78,76.81,451358.0,68.1399,68.1753,68.0424,68.069,451358.0
2018-07-31 14:30:00,76.8,76.92,76.8,76.87,600338.0,68.0601,68.1665,68.0601,68.1222,600338.0
2018-07-31 15:00:00,76.86,76.89,76.78,76.88,935403.0,68.1133,68.1399,68.0424,68.131,935403.0
2018-07-31 15:30:00,76.89,76.96,76.74,76.86,3465433.0,68.1399,68.2019,68.007,68.1133,3465433.0
2018-08-01 09:30:00,76.63,76.68,76.24,76.45,1575218.0,67.9095,67.9538,67.5639,67.75,1575218.0
2018-08-01 10:00:00,76.44,76.57,76.33,76.49,984552.0,67.7411,67.8563,67.6436,67.7854,984552.0
2018-08-01 10:30:00,76.49,76.61,76.47,76.52,832726.0,67.7854,67.8918,67.7677,67.812,832726.0
2018-08-01 11:00:00,76.52,76.55,76.3,76.4,987880.0,67.812,67.8386,67.617,67.7057,987880.0
2018-08-01 11:30:00,76.4,76.41,76.13,76.17,882891.0,67.7057,67.7145,67.4664,67.5018,882891.0
2018-08-01 12:00:00,76.17,76.17,75.96,75.97,930568.0,67.5018,67.5018,67.3157,67.3246,930568.0
2018-08-01 12:30:00,75.97,76.07,75.92,76.04,560761.0,67.3246,67.4132,67.2803,67.3866,560761.0
2018-08-01 13:00:00,76.03,76.07,75.91,75.92,327298.0,67.3778,67.4132,67.2714,67.2803,327298.0
2018-08-01 13:30:00,75.92,75.95,75.82,75.86,971229.0,67.2803,67.3069,67.1917,67.2271,971229.0
2018-08-01 14:00:00,75.87,75.93,75.68,75.83,1948047.0,67.236,67.2891,67.0676,67.2005,1948047.0
2018-08-01 14:30:00,75.83,76.08,75.75,76.07,811188.0,67.2005,67.4221,67.1296,67.4132,811188.0
2018-08-01 15:00:00,76.08,76.09,75.94,75.98,573928.0,67.4221,67.4309,67.298,67.3335,573928.0
2018-08-01 15:30:00,75.98,76.06,75.86,75.89,2029551.0,67.3335,67.4044,67.2271,67.2537,2029551.0
2018-08-02 09:30:00,75.34,75.64,75.11,75.61,1892754.0,66.7663,67.0321,66.5625,67.0056,1892754.0
2018-08-02 10:00:00,75.62,75.74,75.49,75.67,879194.0,67.0144,67.1208,66.8992,67.0587,879194.0
2018-08-02 10:30:00,75.69,75.69,75.33,75.45,1043713.0,67.0765,67.0765,66.7574,66.8638,1043713.0
2018-08-02 11:00:00,75.45,75.63,75.43,75.48,808635.0,66.8638,67.0233,66.846,66.8904,808635.0
2018-08-02 11:30:00,75.49,75.62,75.45,75.54,455170.0,66.8992,67.0144,66.8638,66.9435,455170.0
2018-08-02 12:00:00,75.55,75.78,75.49,75.73,352292.0,66.9524,67.1562,66.8992,67.1119,352292.0
2018-08-02 12:30:00,75.74,75.78,75.66,75.67,404901.0,67.1208,67.1562,67.0499,67.0587,404901.0
2018-08-02 13:00:00,75.67,75.78,75.65,75.73,426730.0,67.0587,67.1562,67.041,67.1119,426730.0
2018-08-02 13:30:00,75.73,75.85,75.73,75.84,305070.0,67.1119,67.2183,67.1119,67.2094,305070.0
2018-08-02 14:00:00,75.84,75.86,75.72,75.77,363595.0,67.2094,67.2271,67.103,67.1474,363595.0
2018-08-02 14:30:00,75.77,75.8,75.69,75.79,409559.0,67.1474,67.1739,67.0765,67.1651,409559.0
2018-08-02 15:00:00,75.79,75.8,75.69,75.77,367954.0,67.1651,67.1739,67.0765,67.1474,367954.0
2018-08-02 15:30:00,75.77,75.88,75.74,75.77,2188932.0,67.1474,67.2448,67.1208,67.1474,2188932.0
2018-08-03 09:30:00,75.72,75.93,75.5,75.6,1795122.0,67.103,67.2891,66.9081,66.9967,1795122.0
2018-08-03 10:00:00,75.61,75.8,75.52,75.77,706100.0,67.0056,67.1739,66.9258,67.1474,706100.0
2018-08-03 10:30:00,75.76,75.78,75.55,75.56,776911.0,67.1385,67.1562,66.9524,66.9613,776911.0
2018-08-03 11:00:00,75.57,75.6,75.37,75.45,2445374.0,66.9701,66.9967,66.7929,66.8638,2445374.0
2018-08-03 11:30:00,75.45,75.61,75.43,75.48,456109.0,66.8638,67.0056,66.846,66.8904,456109.0
2018-08-03 12:00:00,75.48,75.62,75.47,75.59,603903.0,66.8904,67.0144,66.8815,66.9878,603903.0
2018-08-03 12:30:00,75.59,75.62,75.55,75.6,512941.0,66.9878,67.0144,66.9524,66.9967,512941.0
2018-08-03 13:00:00,75.6,75.71,75.59,75.7,319031.0,66.9967,67.0942,66.9878,67.0853,319031.0
2018-08-03 13:30:00,75.71,75.71,75.62,75.69,440336.0,67.0942,67.0942,67.0144,67.0765,440336.0
2018-08-03 14:00:00,75.68,75.7,75.64,75.67,165098.0,67.0676,67.0853,67.0321,67.0587,165098.0
2018-08-03 14:30:00,75.67,75.72,75.65,75.71,243338.0,67.0587,67.103,67.041,67.0942,243338.0
2018-08-03 15:00:00,75.72,75.9,75.71,75.83,537301.0,67.103,67.2626,67.0942,67.2005,537301.0
2018-08-03 15:30:00,75.82,75.85,75.79,75.83,1198252.0,67.1917,67.2183,67.1651,67.2005,1198252.0
2018-08-06 09:30:00,75.81,75.89,75.57,75.62,874309.0,67.1828,67.2537,66.9701,67.0144,874309.0
2018-08-06 10:00:00,75.62,75.77,75.5,75.53,447654.0,67.0144,67.1474,66.9081,66.9347,447654.0
2018-08-06 10:30:00,75.52,75.76,75.51,75.75,231361.0,66.9258,67.1385,66.9169,67.1296,231361.0
2018-08-06 11:00:00,75.75,75.88,75.75,75.87,347016.0,67.1296,67.2448,67.1296,67.236,347016.0
2018-08-06 11:30:00,75.86,75.87,75.75,75.81,261784.0,67.2271,67.236,67.1296,67.1828,261784.0
2018-08-06 12:00:00,75.82,75.99,75.81,75.96,305535.0,67.1917,67.3423,67.1828,67.3157,305535.0
2018-08-06 12:30:00,75.97,75.98,75.89,75.91,293378.0,67.3246,67.3335,67.2537,67.2714,293378.0
2018-08-06 13:00:00,75.92,75.98,75.85,75.85,424586.0,67.2803,67.3335,67.2183,67.2183,424586.0
2018-08-06 13:30:00,75.86,75.88,75.79,75.8,237850.0,67.2271,67.2448,67.1651,67.1739,237850.0
2018-08-06 14:00:00,75.8,75.97,75.79,75.96,203638.0,67.1739,67.3246,67.1651,67.3157,203638.0
2018-08-06 14:30:00,75.96,75.99,75.91,75.96,166196.0,67.3157,67.3423,67.2714,67.3157,166196.0
2018-08-06 15:00:00,75.97,75.97,75.86,75.92,363910.0,67.3246,67.3246,67.2271,67.2803,363910.0
2018-08-06 15:30:00,75.92,75.97,75.9,75.94,894688.0,67.2803,67.3246,67.2626,67.298,894688.0
2018-08-07 09:30:00,76.22,76.32,76.0,76.31,1787977.0,67.5461,67.6348,67.3512,67.6259,1787977.0
2018-08-07 10:00:00,76.31,76.53,76.31,76.5,1064926.0,67.6259,67.8209,67.6259,67.7943,1064926.0
2018-08-07 10:30:00,76.5,76.61,76.46,76.52,530903.0,67.7943,67.8918,67.7588,67.812,530903.0
2018-08-07 11:00:00,76.52,76.61,76.49,76.52,484999.0,67.812,67.8918,67.7854,67.812,484999.0
2018-08-07 11:30:00,76.51,76.55,76.43,76.45,304065.0,67.8031,67.8386,67.7322,67.75,304065.0
2018-08-07 12:00:00,76.45,76.55,76.41,76.5,186156.0,67.75,67.8386,67.7145,67.7943,186156.0
2018-08-07 12:30:00,76.5,76.56,76.47,76.53,224267.0,67.7943,67.8475,67.7677,67.8209,224267.0
2018-08-07 13:00:00,76.53,76.57,76.49,76.51,310623.0,67.8209,67.8563,67.7854,67.8031,310623.0
2018-08-07 13:30:00,76.5,76.56,76.44,76.56,335884.0,67.7943,67.8475,67.7411,67.8475,335884.0
2018-08-07 14:00:00,76.55,76.59,76.52,76.58,275125.0,67.8386,67.874,67.812,67.8652,275125.0
2018-08-07 14:30:00,76.57,76.6,76.51,76.58,192401.0,67.8563,67.8829,67.8031,67.8652,192401.0
2018-08-07 15:00:00,76.58,76.58,76.5,76.53,424374.0,67.8652,67.8652,67.7943,67.8209,424374.0
2018-08-07 15:30:00,76.53,76.53,76.45,76.48,1865794.0,67.8209,67.8209,67.75,67.7766,1865794.0
2018-08-08 09:30:00,76.45,76.51,76.18,76.26,842917.0,67.75,67.8031,67.5107,67.5816,842917.0
2018-08-08 10:00:00,76.26,76.29,76.1,76.23,366082.0,67.5816,67.6082,67.4398,67.555,366082.0
2018-08-08 10:30:00,76.23,76.25,76.06,76.23,318852.0,67.555,67.5727,67.4044,67.555,318852.0
2018-08-08 11:00:00,76.24,76.25,76.08,76.16,298944.0,67.5639,67.5727,67.4221,67.493,298944.0
2018-08-08 11:30:00,76.16,76.25,76.15,76.22,230452.0,67.493,67.5727,67.4841,67.5461,230452.0
2018-08-08 12:00:00,76.23,76.24,76.08,76.11,221776.0,67.555,67.5639,67.4221,67.4487,221776.0
2018-08-08 12:30:00,76.11,76.21,76.1,76.13,186290.0,67.4487,67.5373,67.4398,67.4664,186290.0
2018-08-08 13:00:00,76.13,76.26,76.11,76.21,298976.0,67.4664,67.5816,67.4487,67.5373,298976.0
2018-08-08 13:30:00,76.22,76.29,76.2,76.28,185708.0,67.5461,67.6082,67.5284,67.5993,185708.0
2018-08-08 14:00:00,76.28,76.28,76.22,76.25,178809.0,67.5993,67.5993,67.5461,67.5727,178809.0
2018-08-08 14:30:00,76.25,76.28,76.22,76.25,150929.0,67.5727,67.5993,67.5461,67.5727,150929.0
2018-08-08 15:00:00,76.25,76.27,76.21,76.27,258521.0,67.5727,67.5905,67.5373,67.5905,258521.0
2018-08-08 15:30:00,76.27,76.3,76.13,76.15,837063.0,67.5905,67.617,67.4664,67.4841,837063.0
2018-08-09 09:30:00,76.14,76.34,76.06,76.22,1303147.0,67.4752,67.6525,67.4044,67.5461,1303147.0
2018-08-09 10:00:00,76.22,76.32,76.17,76.18,1189080.0,67.5461,67.6348,67.5018,67.5107,1189080.0
2018-08-09 10:30:00,76.18,76.26,76.09,76.11,308884.0,67.5107,67.5816,67.4309,67.4487,308884.0
2018-08-09 11:00:00,76.11,76.18,75.91,75.98,350256.0,67.4487,67.5107,67.2714,67.3335,350256.0
2018-08-09 11:30:00,75.98,75.98,75.71,75.81,370428.0,67.3335,67.3335,67.0942,67.1828,370428.0
2018-08-09 12:00:00,75.81,75.87,75.79,75.84,219284.0,67.1828,67.236,67.1651,67.2094,219284.0
2018-08-09 12:30:00,75.84,76.0,75.83,75.99,178026.0,67.2094,67.3512,67.2005,67.3423,178026.0
2018-08-09 13:00:00,75.99,76.01,75.94,75.96,411783.0,67.3423,67.36,67.298,67.3157,411783.0
2018-08-09 13:30:00,75.97,76.0,75.94,75.98,229696.0,67.3246,67.3512,67.298,67.3335,229696.0
2018-08-09 14:00:00,75.98,75.99,75.89,75.91,240937.0,67.3335,67.3423,67.2537,67.2714,240937.0
2018-08-09 14:30:00,75.92,75.98,75.88,75.91,290154.0,67.2803,67.3335,67.2448,67.2714,290154.0
2018-08-09 15:00:00,75.9,75.92,75.86,75.88,310544.0,67.2626,67.2803,67.2271,67.2448,310544.0
2018-08-09 15:30:00,75.88,75.89,75.68,75.74,2239313.0,67.2448,67.2537,67.0676,67.1208,2239313.0
2018-08-10 09:30:00,75.3,75.43,74.96,74.97,1377778.0,66.7308,66.846,66.4295,66.4384,1377778.0
2018-08-10 10:00:00,74.96,75.08,74.86,74.93,1256276.0,66.4295,66.5359,66.3409,66.4029,1256276.0
2018-08-10 10:30:00,74.94,75.24,74.93,75.22,951793.0,66.4118,66.6777,66.4029,66.6599,951793.0
2018-08-10 11:00:00,75.23,75.34,75.13,75.28,425244.0,66.6688,66.7663,66.5802,66.7131,425244.0
2018-08-10 11:30:00,75.28,75.38,75.23,75.26,588147.0,66.7131,66.8017,66.6688,66.6954,588147.0
2018-08-10 12:00:00,75.25,75.26,75.16,75.22,743908.0,66.6865,66.6954,66.6068,66.6599,743908.0
2018-08-10 12:30:00,75.23,75.27,75.14,75.2,415157.0,66.6688,66.7043,66.589,66.6422,415157.0
2018-08-10 13:00:00,75.19,75.23,75.1,75.14,310543.0,66.6334,66.6688,66.5536,66.589,310543.0
2018-08-10 13:30:00,75.14,75.14,74.97,74.99,699516.0,66.589,66.589,66.4384,66.4561,699516.0
2018-08-10 14:00:00,74.99,75.12,74.93,74.93,511423.0,66.4561,66.5713,66.4029,66.4029,511423.0
2018-08-10 14:30:00,74.93,75.09,74.92,75.05,431458.0,66.4029,66.5447,66.3941,66.5093,431458.0
2018-08-10 15:00:00,75.05,75.34,74.97,75.23,707176.0,66.5093,66.7663,66.4384,66.6688,707176.0
2018-08-10 15:30:00,75.24,75.25,75.11,75.13,1661573.0,66.6777,66.6865,66.5625,66.5802,1661573.0
2018-08-13 09:30:00,75.38,75.41,75.02,75.22,1096206.0,66.8017,66.8283,66.4827,66.6599,1096206.0
2018-08-13 10:00:00,75.23,75.31,75.11,75.11,719206.0,66.6688,66.7397,66.5625,66.5625,719206.0
2018-08-13 10:30:00,75.11,75.14,74.95,75.01,756162.0,66.5625,66.589,66.4207,66.4738,756162.0
2018-08-13 11:00:00,75.01,75.1,74.82,74.88,538906.0,66.4738,66.5536,66.3055,66.3586,538906.0
2018-08-13 11:30:00,74.87,74.96,74.74,74.74,409778.0,66.3498,66.4295,66.2346,66.2346,409778.0
2018-08-13 12:00:00,74.73,74.84,74.61,74.68,590384.0,66.2257,66.3232,66.1194,66.1814,590384.0
2018-08-13 12:30:00,74.68,74.72,74.59,74.61,600701.0,66.1814,66.2168,66.1016,66.1194,600701.0
2018-08-13 13:00:00,74.61,74.79,74.51,74.78,455507.0,66.1194,66.2789,66.0307,66.27,455507.0
2018-08-13 13:30:00,74.79,74.89,74.78,74.84,327357.0,66.2789,66.3675,66.27,66.3232,327357.0
2018-08-13 14:00:00,74.85,75.04,74.84,75.01,424642.0,66.3321,66.5004,66.3232,66.4738,424642.0
2018-08-13 14:30:00,75.02,75.03,74.82,74.87,506503.0,66.4827,66.4916,66.3055,66.3498,506503.0
2018-08-13 15:00:00,74.86,74.94,74.8,74.83,651039.0,66.3409,66.4118,66.2877,66.3143,651039.0
2018-08-13 15:30:00,74.83,74.87,74.72,74.75,2232259.0,66.3143,66.3498,66.2168,66.2434,2232259.0
2018-08-14 09:30:00,75.0,75.26,74.94,75.21,888555.0,66.465,66.6954,66.4118,66.6511,888555.0
2018-08-14 10:00:00,75.22,75.34,74.98,75.3,674201.0,66.6599,66.7663,66.4473,66.7308,674201.0
2018-08-14 10:30:00,75.31,75.47,75.17,75.38,1127695.0,66.7397,66.8815,66.6156,66.8017,1127695.0
2018-08-14 11:00:00,75.38,75.49,75.33,75.42,551488.0,66.8017,66.8992,66.7574,66.8372,551488.0
2018-08-14 11:30:00,75.42,75.5,75.35,75.37,452700.0,66.8372,66.9081,66.7752,66.7929,452700.0
2018-08-14 12:00:00,75.39,75.5,75.39,75.49,239108.0,66.8106,66.9081,66.8106,66.8992,239108.0
2018-08-14 12:30:00,75.48,75.53,75.33,75.34,440371.0,66.8904,66.9347,66.7574,66.7663,440371.0
2018-08-14 13:00:00,75.34,75.4,75.29,75.32,189279.0,66.7663,66.8195,66.722,66.7486,189279.0
2018-08-14 13:30:00,75.33,75.41,75.28,75.4,264634.0,66.7574,66.8283,66.7131,66.8195,264634.0
2018-08-14 14:00:00,75.4,75.43,75.32,75.37,378858.0,66.8195,66.846,66.7486,66.7929,378858.0
2018-08-14 14:30:00,75.37,75.44,75.34,75.36,157203.0,66.7929,66.8549,66.7663,66.784,157203.0
2018-08-14 15:00:00,75.36,75.4,75.33,75.34,424371.0,66.784,66.8195,66.7574,66.7663,424371.0
2018-08-14 15:30:00,75.33,75.35,75.19,75.24,2080394.0,66.7574,66.7752,66.6334,66.6777,2080394.0
2018-08-15 09:30:00,74.61,74.82,74.19,74.25,2388503.0,66.1194,66.3055,65.7472,65.8003,2388503.0
2018-08-15 10:00:00,74.26,74.31,74.07,74.18,1781245.0,65.8092,65.8535,65.6408,65.7383,1781245.0
2018-08-15 10:30:00,74.17,74.24,73.99,74.04,1654611.0,65.7294,65.7915,65.5699,65.6142,1654611.0
2018-08-15 11:00:00,74.03,74.44,73.99,74.41,2350763.0,65.6054,65.9687,65.5699,65.9421,2350763.0
2018-08-15 11:30:00,74.42,74.52,74.31,74.33,864199.0,65.951,66.0396,65.8535,65.8712,864199.0
2018-08-15 12:00:00,74.32,74.61,74.32,74.61,1316997.0,65.8624,66.1194,65.8624,66.1194,1316997.0
2018-08-15 12:30:00,74.61,74.76,74.59,74.75,1128099.0,66.1194,66.2523,66.1016,66.2434,1128099.0
2018-08-15 13:00:00,74.76,74.91,74.66,74.72,1616601.0,66.2523,66.3852,66.1637,66.2168,1616601.0
2018-08-15 13:30:00,74.72,74.72,74.56,74.61,492036.0,66.2168,66.2168,66.0751,66.1194,492036.0
2018-08-15 14:00:00,74.6,74.62,74.41,74.43,837612.0,66.1105,66.1282,65.9421,65.9598,837612.0
2018-08-15 14:30:00,74.43,74.66,74.41,74.65,632263.0,65.9598,66.1637,65.9421,66.1548,632263.0
2018-08-15 15:00:00,74.65,74.86,74.65,74.8,2154065.0,66.1548,66.3409,66.1548,66.2877,2154065.0
2018-08-15 15:30:00,74.8,74.99,74.77,74.88,2517058.0,66.2877,66.4561,66.2612,66.3586,2517058.0
2018-08-16 09:30:00,75.46,75.73,75.25,75.51,1791193.0,66.8726,67.1119,66.6865,66.9169,1791193.0
2018-08-16 10:00:00,75.52,75.65,75.48,75.53,871417.0,66.9258,67.041,66.8904,66.9347,871417.0
2018-08-16 10:30:00,75.53,75.64,75.51,75.6,484339.0,66.9347,67.0321,66.9169,66.9967,484339.0
2018-08-16 11:00:00,75.6,75.75,75.59,75.75,380678.0,66.9967,67.1296,66.9878,67.1296,380678.0
2018-08-16 11:30:00,75.75,75.78,75.66,75.78,533277.0,67.1296,67.1562,67.0499,67.1562,533277.0
2018-08-16 12:00:00,75.78,76.0,75.77,75.86,468862.0,67.1562,67.3512,67.1474,67.2271,468862.0
2018-08-16 12:30:00,75.85,75.87,75.71,75.76,770325.0,67.2183,67.236,67.0942,67.1385,770325.0
2018-08-16 13:00:00,75.76,75.89,75.76,75.84,958155.0,67.1385,67.2537,67.1385,67.2094,958155.0
2018-08-16 13:30:00,75.84,75.9,75.75,75.83,393203.0,67.2094,67.2626,67.1296,67.2005,393203.0
2018-08-16 14:00:00,75.82,75.89,75.77,75.78,274859.0,67.1917,67.2537,67.1474,67.1562,274859.0
2018-08-16 14:30:00,75.77,75.86,75.71,75.81,444076.0,67.1474,67.2271,67.0942,67.1828,444076.0
2018-08-16 15:00:00,75.81,75.86,75.76,75.86,380050.0,67.1828,67.2271,67.1385,67.2271,380050.0
2018-08-16 15:30:00,75.85,75.86,75.69,75.8,1712327.0,67.2183,67.2271,67.0765,67.1739,1712327.0
2018-08-17 09:30:00,75.64,75.93,75.61,75.89,1316372.0,67.0321,67.2891,67.0056,67.2537,1316372.0
2018-08-17 10:00:00,75.9,75.93,75.77,75.84,1004453.0,67.2626,67.2891,67.1474,67.2094,1004453.0
2018-08-17 10:30:00,75.84,76.04,75.84,75.94,404897.0,67.2094,67.3866,67.2094,67.298,404897.0
2018-08-17 11:00:00,75.94,76.1,75.89,76.09,211588.0,67.298,67.4398,67.2537,67.4309,211588.0
2018-08-17 11:30:00,76.09,76.29,76.06,76.26,1139203.0,67.4309,67.6082,67.4044,67.5816,1139203.0
2018-08-17 12:00:00,76.27,76.27,76.16,76.17,544824.0,67.5905,67.5905,67.493,67.5018,544824.0
2018-08-17 12:30:00,76.18,76.18,76.08,76.12,230089.0,67.5107,67.5107,67.4221,67.4575,230089.0
2018-08-17 13:00:00,76.12,76.15,76.01,76.03,302361.0,67.4575,67.4841,67.36,67.3778,302361.0
2018-08-17 13:30:00,76.02,76.09,76.01,76.08,401832.0,67.3689,67.4309,67.36,67.4221,401832.0
2018-08-17 14:00:00,76.07,76.44,76.07,76.4,1362760.0,67.4132,67.7411,67.4132,67.7057,1362760.0
2018-08-17 14:30:00,76.4,76.42,76.29,76.4,685727.0,67.7057,67.7234,67.6082,67.7057,685727.0
2018-08-17 15:00:00,76.39,76.41,76.29,76.36,811297.0,67.6968,67.7145,67.6082,67.6702,811297.0
2018-08-17 15:30:00,76.36,76.38,76.24,76.27,3128582.0,67.6702,67.6879,67.5639,67.5905,3128582.0
2018-08-20 09:30:00,76.44,76.66,76.4,76.65,1483619.0,67.7411,67.9361,67.7057,67.9272,1483619.0
2018-08-20 10:00:00,76.66,76.79,76.56,76.75,1011194.0,67.9361,68.0513,67.8475,68.0158,1011194.0
2018-08-20 10:30:00,76.75,76.76,76.51,76.56,529142.0,68.0158,68.0247,67.8031,67.8475,529142.0
2018-08-20 11:00:00,76.56,76.69,76.53,76.68,341296.0,67.8475,67.9627,67.8209,67.9538,341296.0
2018-08-20 11:30:00,76.68,76.8,76.63,76.78,613921.0,67.9538,68.0601,67.9095,68.0424,613921.0
2018-08-20 12:00:00,76.78,76.86,76.77,76.81,613143.0,68.0424,68.1133,68.0336,68.069,613143.0
2018-08-20 12:30:00,76.8,76.81,76.72,76.76,168388.0,68.0601,68.069,67.9892,68.0247,168388.0
2018-08-20 13:00:00,76.76,76.85,76.76,76.84,245566.0,68.0247,68.1044,68.0247,68.0956,245566.0
2018-08-20 13:30:00,76.85,76.89,76.83,76.87,242261.0,68.1044,68.1399,68.0867,68.1222,242261.0
2018-08-20 14:00:00,76.87,76.95,76.82,76.93,201247.0,68.1222,68.1931,68.0779,68.1753,201247.0
2018-08-20 14:30:00,76.94,76.95,76.8,76.81,257848.0,68.1842,68.1931,68.0601,68.069,257848.0
2018-08-20 15:00:00,76.81,76.86,76.78,76.81,213675.0,68.069,68.1133,68.0424,68.069,213675.0
2018-08-20 15:30:00,76.81,76.84,76.74,76.76,1003900.0,68.069,68.0956,68.007,68.0247,1003900.0
2018-08-21 09:30:00,76.88,77.31,76.88,77.28,1338651.0,68.131,68.5121,68.131,68.4855,1338651.0
2018-08-21 10:00:00,77.28,77.31,77.17,77.19,557310.0,68.4855,68.5121,68.388,68.4058,557310.0
2018-08-21 10:30:00,77.2,77.26,77.15,77.22,478420.0,68.4146,68.4678,68.3703,68.4323,478420.0
2018-08-21 11:00:00,77.23,77.27,77.06,77.11,365464.0,68.4412,68.4767,68.2906,68.3349,365464.0
2018-08-21 11:30:00,77.1,77.25,77.08,77.24,273371.0,68.326,68.4589,68.3083,68.4501,273371.0
2018-08-21 12:00:00,77.23,77.29,77.22,77.27,216712.0,68.4412,68.4944,68.4323,68.4767,216712.0
2018-08-21 12:30:00,77.28,77.39,77.27,77.34,253312.0,68.4855,68.583,68.4767,68.5387,253312.0
2018-08-21 13:00:00,77.34,77.39,77.29,77.37,265838.0,68.5387,68.583,68.4944,68.5653,265838.0
2018-08-21 13:30:00,77.38,77.4,77.3,77.36,301165.0,68.5741,68.5919,68.5032,68.5564,301165.0
2018-08-21 14:00:00,77.36,77.43,77.28,77.42,452424.0,68.5564,68.6184,68.4855,68.6096,452424.0
2018-08-21 14:30:00,77.42,77.43,77.31,77.37,888393.0,68.6096,68.6184,68.5121,68.5653,888393.0
2018-08-21 15:00:00,77.37,77.46,77.36,77.42,480035.0,68.5653,68.645,68.5564,68.6096,480035.0
2018-08-21 15:30:00,77.42,77.45,77.29,77.34,3721010.0,68.6096,68.6362,68.4944,68.5387,3721010.0
2018-08-22 09:30:00,77.16,77.25,76.71,76.88,1670965.0,68.3792,68.4589,67.9804,68.131,1670965.0
2018-08-22 10:00:00,76.88,76.94,76.79,76.79,301393.0,68.131,68.1842,68.0513,68.0513,301393.0
2018-08-22 10:30:00,76.79,76.99,76.76,76.93,346927.0,68.0513,68.2285,68.0247,68.1753,346927.0
2018-08-22 11:00:00,76.93,76.98,76.85,76.91,1013641.0,68.1753,68.2197,68.1044,68.1576,1013641.0
2018-08-22 11:30:00,76.91,76.95,76.83,76.88,236903.0,68.1576,68.1931,68.0867,68.131,236903.0
2018-08-22 12:00:00,76.88,76.9,76.78,76.8,230224.0,68.131,68.1488,68.0424,68.0601,230224.0
2018-08-22 12:30:00,76.8,76.83,76.77,76.79,190861.0,68.0601,68.0867,68.0336,68.0513,190861.0
2018-08-22 13:00:00,76.79,76.81,76.73,76.74,227973.0,68.0513,68.069,67.9981,68.007,227973.0
2018-08-22 13:30:00,76.75,76.77,76.72,76.76,150734.0,68.0158,68.0336,67.9892,68.0247,150734.0
2018-08-22 14:00:00,76.76,76.84,76.62,76.68,350145.0,68.0247,68.0956,67.9006,67.9538,350145.0
2018-08-22 14:30:00,76.68,76.71,76.65,76.71,344653.0,67.9538,67.9804,67.9272,67.9804,344653.0
2018-08-22 15:00:00,76.71,76.75,76.7,76.72,238137.0,67.9804,68.0158,67.9715,67.9892,238137.0
2018-08-22 15:30:00,76.72,76.77,76.62,76.62,1197193.0,67.9892,68.0336,67.9006,67.9006,1197193.0
2018-08-23 09:30:00,76.65,76.65,76.43,76.51,735614.0,67.9272,67.9272,67.7322,67.8031,735614.0
2018-08-23 10:00:00,76.51,76.63,76.49,76.62,483392.0,67.8031,67.9095,67.7854,67.9006,483392.0
2018-08-23 10:30:00,76.62,76.65,76.44,76.46,372512.0,67.9006,67.9272,67.7411,67.7588,372512.0
2018-08-23 11:00:00,76.46,76.51,76.21,76.33,515501.0,67.7588,67.8031,67.5373,67.6436,515501.0
2018-08-23 11:30:00,76.33,76.36,76.23,76.28,426544.0,67.6436,67.6702,67.555,67.5993,426544.0
2018-08-23 12:00:00,76.29,76.45,76.28,76.41,184594.0,67.6082,67.75,67.5993,67.7145,184594.0
2018-08-23 12:30:00,76.42,76.46,76.31,76.34,358937.0,67.7234,67.7588,67.6259,67.6525,358937.0
2018-08-23 13:00:00,76.34,76.34,76.22,76.33,425513.0,67.6525,67.6525,67.5461,67.6436,425513.0
2018-08-23 13:30:00,76.32,76.33,76.22,76.24,257015.0,67.6348,67.6436,67.5461,67.5639,257015.0
2018-08-23 14:00:00,76.24,76.38,76.24,76.37,249114.0,67.5639,67.6879,67.5639,67.6791,249114.0
2018-08-23 14:30:00,76.38,76.45,76.35,76.38,217765.0,67.6879,67.75,67.6614,67.6879,217765.0
2018-08-23 15:00:00,76.38,76.43,76.35,76.41,275969.0,67.6879,67.7322,67.6614,67.7145,275969.0
2018-08-23 15:30:00,76.41,76.42,76.26,76.38,2350060.0,67.7145,67.7234,67.5816,67.6879,2350060.0
2018-08-24 09:30:00,76.57,76.62,76.36,76.42,548140.0,67.8563,67.9006,67.6702,67.7234,548140.0
2018-08-24 10:00:00,76.42,76.52,76.39,76.43,420778.0,67.7234,67.812,67.6968,67.7322,420778.0
2018-08-24 10:30:00,76.43,76.66,76.41,76.61,1042687.0,67.7322,67.9361,67.7145,67.8918,1042687.0
2018-08-24 11:00:00,76.62,76.65,76.53,76.6,701846.0,67.9006,67.9272,67.8209,67.8829,701846.0
2018-08-24 11:30:00,76.6,76.74,76.57,76.71,575178.0,67.8829,68.007,67.8563,67.9804,575178.0
2018-08-24 12:00:00,76.71,76.75,76.68,76.74,167817.0,67.9804,68.0158,67.9538,68.007,167817.0
2018-08-24 12:30:00,76.73,76.75,76.68,76.73,155224.0,67.9981,68.0158,67.9538,67.9981,155224.0
2018-08-24 13:00:00,76.74,76.77,76.64,76.65,153933.0,68.007,68.0336,67.9183,67.9272,153933.0
2018-08-24 13:30:00,76.64,76.68,76.57,76.66,262202.0,67.9183,67.9538,67.8563,67.9361,262202.0
2018-08-24 14:00:00,76.66,76.74,76.64,76.69,160065.0,67.9361,68.007,67.9183,67.9627,160065.0
2018-08-24 14:30:00,76.69,76.7,76.64,76.66,161975.0,67.9627,67.9715,67.9183,67.9361,161975.0
2018-08-24 15:00:00,76.65,76.7,76.62,76.63,291762.0,67.9272,67.9715,67.9006,67.9095,291762.0
2018-08-24 15:30:00,76.63,76.72,76.61,76.7,924281.0,67.9095,67.9892,67.8918,67.9715,924281.0
2018-08-27 09:30:00,77.1,77.6,77.01,77.58,1039462.0,68.326,68.7691,68.2462,68.7514,1039462.0
2018-08-27 10:00:00,77.57,77.67,77.54,77.59,1718456.0,68.7425,68.8311,68.7159,68.7602,1718456.0
2018-08-27 10:30:00,77.59,77.6,77.44,77.51,1020751.0,68.7602,68.7691,68.6273,68.6893,1020751.0
2018-08-27 11:00:00,77.52,77.6,77.44,77.59,486210.0,68.6982,68.7691,68.6273,68.7602,486210.0
2018-08-27 11:30:00,77.58,77.69,77.5,77.68,656031.0,68.7514,68.8489,68.6805,68.84,656031.0
2018-08-27 12:00:00,77.68,77.7,77.61,77.66,262631.0,68.84,68.8577,68.778,68.8223,262631.0
2018-08-27 12:30:00,77.66,77.7,77.62,77.66,277525.0,68.8223,68.8577,68.7868,68.8223,277525.0
2018-08-27 13:00:00,77.65,77.69,77.61,77.65,427616.0,68.8134,68.8489,68.778,68.8134,427616.0
2018-08-27 13:30:00,77.66,77.69,77.6,77.64,294484.0,68.8223,68.8489,68.7691,68.8045,294484.0
2018-08-27 14:00:00,77.65,77.68,77.59,77.68,400915.0,68.8134,68.84,68.7602,68.84,400915.0
2018-08-27 14:30:00,77.67,77.71,77.61,77.67,356302.0,68.8311,68.8666,68.778,68.8311,356302.0
2018-08-27 15:00:00,77.66,77.67,77.54,77.61,465455.0,68.8223,68.8311,68.7159,68.778,465455.0
2018-08-27 15:30:00,77.61,77.66,77.58,77.63,1669697.0,68.778,68.8223,68.7514,68.7957,1669697.0
2018-08-28 09:30:00,77.84,77.92,77.71,77.77,886568.0,68.9818,69.0527,68.8666,68.9198,886568.0
2018-08-28 10:00:00,77.77,77.86,77.65,77.71,662993.0,68.9198,68.9995,68.8134,68.8666,662993.0
2018-08-28 10:30:00,77.72,77.78,77.62,77.73,381545.0,68.8754,68.9286,68.7868,68.8843,381545.0
2018-08-28 11:00:00,77.73,77.82,77.67,77.74,298374.0,68.8843,68.9641,68.8311,68.8932,298374.0
2018-08-28 11:30:00,77.74,77.74,77.48,77.5,492302.0,68.8932,68.8932,68.6628,68.6805,492302.0
2018-08-28 12:00:00,77.49,77.59,77.48,77.51,322521.0,68.6716,68.7602,68.6628,68.6893,322521.0
2018-08-28 12:30:00,77.52,77.57,77.5,77.54,191690.0,68.6982,68.7425,68.6805,68.7159,191690.0
2018-08-28 13:00:00,77.55,77.58,77.47,77.5,229086.0,68.7248,68.7514,68.6539,68.6805,229086.0
2018-08-28 13:30:00,77.5,77.6,77.47,77.55,169333.0,68.6805,68.7691,68.6539,68.7248,169333.0
2018-08-28 14:00:00,77.54,77.63,77.52,77.61,241976.0,68.7159,68.7957,68.6982,68.778,241976.0
2018-08-28 14:30:00,77.62,77.66,77.59,77.61,351476.0,68.7868,68.8223,68.7602,68.778,351476.0
2018-08-28 15:00:00,77.61,77.65,77.54,77.57,392352.0,68.778,68.8134,68.7159,68.7425,392352.0
2018-08-28 15:30:00,77.58,77.6,77.47,77.54,2759611.0,68.7514,68.7691,68.6539,68.7159,2759611.0
2018-08-29 09:30:00,77.59,77.64,77.41,77.49,737312.0,68.7602,68.8045,68.6007,68.6716,737312.0
2018-08-29 10:00:00,77.48,77.53,77.39,77.43,428178.0,68.6628,68.7071,68.583,68.6184,428178.0
2018-08-29 10:30:00,77.44,77.46,77.36,77.44,403305.0,68.6273,68.645,68.5564,68.6273,403305.0
2018-08-29 11:00:00,77.44,77.61,77.42,77.58,370607.0,68.6273,68.778,68.6096,68.7514,370607.0
2018-08-29 11:30:00,77.57,77.64,77.53,77.63,377721.0,68.7425,68.8045,68.7071,68.7957,377721.0
2018-08-29 12:00:00,77.63,77.7,77.6,77.65,198675.0,68.7957,68.8577,68.7691,68.8134,198675.0
2018-08-29 12:30:00,77.65,77.71,77.64,77.68,318908.0,68.8134,68.8666,68.8045,68.84,318908.0
2018-08-29 13:00:00,77.69,77.73,77.62,77.62,311382.0,68.8489,68.8843,68.7868,68.7868,311382.0
2018-08-29 13:30:00,77.61,77.65,77.56,77.57,470579.0,68.778,68.8134,68.7337,68.7425,470579.0
2018-08-29 14:00:00,77.56,77.63,77.55,77.61,211264.0,68.7337,68.7957,68.7248,68.778,211264.0
2018-08-29 14:30:00,77.62,77.64,77.59,77.6,222877.0,68.7868,68.8045,68.7602,68.7691,222877.0
2018-08-29 15:00:00,77.6,77.66,77.59,77.65,332092.0,68.7691,68.8223,68.7602,68.8134,332092.0
2018-08-29 15:30:00,77.65,77.7,77.57,77.61,1495947.0,68.8134,68.8577,68.7425,68.778,1495947.0
2018-08-30 09:30:00,77.42,77.61,77.35,77.44,1556814.0,68.6096,68.778,68.5475,68.6273,1556814.0
2018-08-30 10:00:00,77.44,77.49,77.34,77.39,374118.0,68.6273,68.6716,68.5387,68.583,374118.0
2018-08-30 10:30:00,77.4,77.48,77.35,77.39,232188.0,68.5919,68.6628,68.5475,68.583,232188.0
2018-08-30 11:00:00,77.38,77.44,77.22,77.25,347255.0,68.5741,68.6273,68.4323,68.4589,347255.0
2018-08-30 11:30:00,77.25,77.29,77.2,77.21,397983.0,68.4589,68.4944,68.4146,68.4235,397983.0
2018-08-30 12:00:00,77.21,77.26,77.17,77.23,1300912.0,68.4235,68.4678,68.388,68.4412,1300912.0
2018-08-30 12:30:00,77.24,77.34,77.22,77.32,170373.0,68.4501,68.5387,68.4323,68.521,170373.0
2018-08-30 13:00:00,77.33,77.36,77.31,77.34,161765.0,68.5298,68.5564,68.5121,68.5387,161765.0
2018-08-30 13:30:00,77.34,77.36,77.28,77.28,301812.0,68.5387,68.5564,68.4855,68.4855,301812.0
2018-08-30 14:00:00,77.28,77.31,76.86,76.95,1670178.0,68.4855,68.5121,68.1133,68.1931,1670178.0
2018-08-30 14:30:00,76.95,77.13,76.94,77.01,619599.0,68.1931,68.3526,68.1842,68.2462,619599.0
2018-08-30 15:00:00,77.0,77.0,76.88,76.95,572720.0,68.2374,68.2374,68.131,68.1931,572720.0
2018-08-30 15:30:00,76.96,77.08,76.92,77.04,1830006.0,68.2019,68.3083,68.1665,68.2728,1830006.0
2018-08-31 09:30:00,76.86,77.11,76.8,77.05,545292.0,68.1133,68.3349,68.0601,68.2817,545292.0
2018-08-31 10:00:00,77.05,77.24,77.02,77.07,489119.0,68.2817,68.4501,68.2551,68.2994,489119.0
2018-08-31 10:30:00,77.07,77.11,77.01,77.07,456805.0,68.2994,68.3349,68.2462,68.2994,456805.0
2018-08-31 11:00:00,77.07,77.14,76.9,76.93,555569.0,68.2994,68.3614,68.1488,68.1753,555569.0
2018-08-31 11:30:00,76.94,77.04,76.87,76.88,246279.0,68.1842,68.2728,68.1222,68.131,246279.0
2018-08-31 12:00:00,76.88,76.92,76.82,76.89,194751.0,68.131,68.1665,68.0779,68.1399,194751.0
2018-08-31 12:30:00,76.89,76.96,76.79,76.93,372486.0,68.1399,68.2019,68.0513,68.1753,372486.0
2018-08-31 13:00:00,76.93,77.0,76.9,76.96,111659.0,68.1753,68.2374,68.1488,68.2019,111659.0
2018-08-31 13:30:00,76.95,76.99,76.9,76.99,155817.0,68.1931,68.2285,68.1488,68.2285,155817.0
2018-08-31 14:00:00,76.99,76.99,76.88,76.91,404856.0,68.2285,68.2285,68.131,68.1576,404856.0
2018-08-31 14:30:00,76.9,76.99,76.88,76.92,429703.0,68.1488,68.2285,68.131,68.1665,429703.0
2018-08-31 15:00:00,76.92,77.03,76.88,76.89,1006824.0,68.1665,68.264,68.131,68.1399,1006824.0
2018-08-31 15:30:00,76.9,77.15,76.89,77.07,1927815.0,68.1488,68.3703,68.1399,68.2994,1927815.0
2018-09-04 09:30:00,76.81,77.0,76.66,76.77,880974.0,68.069,68.2374,67.9361,68.0336,880974.0
2018-09-04 10:00:00,76.78,77.03,76.77,76.88,684831.0,68.0424,68.264,68.0336,68.131,684831.0
2018-09-04 10:30:00,76.88,77.0,76.83,76.93,387840.0,68.131,68.2374,68.0867,68.1753,387840.0
2018-09-04 11:00:00,76.92,76.99,76.79,76.81,451709.0,68.1665,68.2285,68.0513,68.069,451709.0
2018-09-04 11:30:00,76.8,76.93,76.77,76.8,537985.0,68.0601,68.1753,68.0336,68.0601,537985.0
2018-09-04 12:00:00,76.81,76.83,76.65,76.75,473350.0,68.069,68.0867,67.9272,68.0158,473350.0
2018-09-04 12:30:00,76.75,76.8,76.7,76.79,428329.0,68.0158,68.0601,67.9715,68.0513,428329.0
2018-09-04 13:00:00,76.79,76.85,76.77,76.81,473456.0,68.0513,68.1044,68.0336,68.069,473456.0
2018-09-04 13:30:00,76.82,76.88,76.76,76.87,464787.0,68.0779,68.131,68.0247,68.1222,464787.0
2018-09-04 14:00:00,76.86,77.02,76.85,76.98,275503.0,68.1133,68.2551,68.1044,68.2197,275503.0
2018-09-04 14:30:00,76.97,77.1,76.94,77.08,247201.0,68.2108,68.326,68.1842,68.3083,247201.0
2018-09-04 15:00:00,77.08,77.09,77.0,77.03,452741.0,68.3083,68.3171,68.2374,68.264,452741.0
2018-09-04 15:30:00,77.03,77.09,76.95,77.08,1819039.0,68.264,68.3171,68.1931,68.3083,1819039.0
2018-09-05 09:30:00,76.91,77.17,76.71,77.09,769527.0,68.1576,68.388,67.9804,68.3171,769527.0
2018-09-05 10:00:00,77.09,77.15,76.94,77.12,1218943.0,68.3171,68.3703,68.1842,68.3437,1218943.0
2018-09-05 10:30:00,77.11,77.25,76.91,77.19,826719.0,68.3349,68.4589,68.1576,68.4058,826719.0
2018-09-05 11:00:00,77.19,77.37,77.19,77.21,485400.0,68.4058,68.5653,68.4058,68.4235,485400.0
2018-09-05 11:30:00,77.21,77.39,77.16,77.32,366886.0,68.4235,68.583,68.3792,68.521,366886.0
2018-09-05 12:00:00,77.33,77.44,77.3,77.4,499539.0,68.5298,68.6273,68.5032,68.5919,499539.0
2018-09-05 12:30:00,77.4,77.47,77.34,77.34,359178.0,68.5919,68.6539,68.5387,68.5387,359178.0
2018-09-05 13:00:00,77.34,77.54,77.34,77.53,188257.0,68.5387,68.7159,68.5387,68.7071,188257.0
2018-09-05 13:30:00,77.53,77.58,77.44,77.49,777842.0,68.7071,68.7514,68.6273,68.6716,777842.0
2018-09-05 14:00:00,77.5,77.53,77.42,77.47,354911.0,68.6805,68.7071,68.6096,68.6539,354911.0
2018-09-05 14:30:00,77.47,77.5,77.38,77.44,349906.0,68.6539,68.6805,68.5741,68.6273,349906.0
2018-09-05 15:00:00,77.44,77.53,77.41,77.47,359578.0,68.6273,68.7071,68.6007,68.6539,359578.0
2018-09-05 15:30:00,77.47,77.61,77.41,77.56,2696592.0,68.6539,68.778,68.6007,68.7337,2696592.0
2018-09-06 09:30:00,77.64,78.06,77.5,78.03,799654.0,68.8045,69.1768,68.6805,69.1502,799654.0
2018-09-06 10:00:00,78.03,78.03,77.76,77.94,660881.0,69.1502,69.1502,68.9109,69.0704,660881.0
2018-09-06 10:30:00,77.94,78.0,77.68,77.77,705602.0,69.0704,69.1236,68.84,68.9198,705602.0
2018-09-06 11:00:00,77.77,77.79,77.55,77.67,665041.0,68.9198,68.9375,68.7248,68.8311,665041.0
2018-09-06 11:30:00,77.67,77.84,77.65,77.81,426841.0,68.8311,68.9818,68.8134,68.9552,426841.0
2018-09-06 12:00:00,77.8,77.81,77.69,77.76,461456.0,68.9463,68.9552,68.8489,68.9109,461456.0
2018-09-06 12:30:00,77.75,77.82,77.68,77.68,490228.0,68.902,68.9641,68.84,68.84,490228.0
2018-09-06 13:00:00,77.67,77.76,77.6,77.73,306807.0,68.8311,68.9109,68.7691,68.8843,306807.0
2018-09-06 13:30:00,77.73,77.86,77.71,77.79,315761.0,68.8843,68.9995,68.8666,68.9375,315761.0
2018-09-06 14:00:00,77.79,77.9,77.78,77.85,181076.0,68.9375,69.035,68.9286,68.9906,181076.0
2018-09-06 14:30:00,77.85,77.99,77.85,77.91,221637.0,68.9906,69.1147,68.9906,69.0438,221637.0
2018-09-06 15:00:00,77.91,78.02,77.9,77.98,518859.0,69.0438,69.1413,69.035,69.1059,518859.0
2018-09-06 15:30:00,77.98,78.0,77.81,77.82,1772998.0,69.1059,69.1236,68.9552,68.9641,1772998.0
2018-09-07 09:30:00,77.62,77.73,77.34,77.61,1799917.0,68.7868,68.8843,68.5387,68.778,1799917.0
2018-09-07 10:00:00,77.62,77.8,77.57,77.76,575868.0,68.7868,68.9463,68.7425,68.9109,575868.0
2018-09-07 10:30:00,77.75,77.9,77.73,77.82,347261.0,68.902,69.035,68.8843,68.9641,347261.0
2018-09-07 11:00:00,77.83,77.87,77.77,77.87,387279.0,68.9729,69.0084,68.9198,69.0084,387279.0
2018-09-07 11:30:00,77.87,77.95,77.78,77.78,567547.0,69.0084,69.0793,68.9286,68.9286,567547.0
2018-09-07 12:00:00,77.79,77.8,77.37,77.38,1751820.0,68.9375,68.9463,68.5653,68.5741,1751820.0
2018-09-07 12:30:00,77.38,77.46,77.21,77.34,1109758.0,68.5741,68.645,68.4235,68.5387,1109758.0
2018-09-07 13:00:00,77.34,77.34,77.18,77.3,532948.0,68.5387,68.5387,68.3969,68.5032,532948.0
2018-09-07 13:30:00,77.29,77.34,77.23,77.28,381685.0,68.4944,68.5387,68.4412,68.4855,381685.0
2018-09-07 14:00:00,77.28,77.57,77.27,77.57,289277.0,68.4855,68.7425,68.4767,68.7425,289277.0
2018-09-07 14:30:00,77.57,77.63,77.51,77.62,415430.0,68.7425,68.7957,68.6893,68.7868,415430.0
2018-09-07 15:00:00,77.61,77.62,77.49,77.58,562461.0,68.778,68.7868,68.6716,68.7514,562461.0
2018-09-07 15:30:00,77.59,77.66,77.51,77.6,1790132.0,68.7602,68.8223,68.6893,68.7691,1790132.0
2018-09-10 09:30:00,77.89,78.29,77.89,78.16,1037737.0,69.0261,69.3806,69.0261,69.2654,1037737.0
2018-09-10 10:00:00,78.16,78.28,78.09,78.24,2033173.0,69.2654,69.3717,69.2033,69.3363,2033173.0
2018-09-10 10:30:00,78.25,78.3,78.12,78.14,1021790.0,69.3451,69.3894,69.2299,69.2476,1021790.0
2018-09-10 11:00:00,78.14,78.24,78.07,78.21,702857.0,69.2476,69.3363,69.1856,69.3097,702857.0
2018-09-10 11:30:00,78.21,78.22,78.04,78.16,245586.0,69.3097,69.3185,69.159,69.2654,245586.0
2018-09-10 12:00:00,78.16,78.19,78.04,78.06,246219.0,69.2654,69.292,69.159,69.1768,246219.0
2018-09-10 12:30:00,78.06,78.1,78.03,78.06,568891.0,69.1768,69.2122,69.1502,69.1768,568891.0
2018-09-10 13:00:00,78.06,78.14,78.05,78.13,211752.0,69.1768,69.2476,69.1679,69.2388,211752.0
2018-09-10 13:30:00,78.13,78.14,78.03,78.11,297244.0,69.2388,69.2476,69.1502,69.2211,297244.0
2018-09-10 14:00:00,78.1,78.16,78.09,78.15,250337.0,69.2122,69.2654,69.2033,69.2565,250337.0
2018-09-10 14:30:00,78.16,78.19,78.14,78.16,244549.0,69.2654,69.292,69.2476,69.2654,244549.0
2018-09-10 15:00:00,78.15,78.24,78.09,78.12,368795.0,69.2565,69.3363,69.2033,69.2299,368795.0
2018-09-10 15:30:00,78.12,78.13,77.98,78.0,1759398.0,69.2299,69.2388,69.1059,69.1236,1759398.0
2018-09-11 09:30:00,77.65,77.83,77.47,77.75,1092760.0,68.8134,68.9729,68.6539,68.902,1092760.0
2018-09-11 10:00:00,77.76,77.81,77.69,77.76,727839.0,68.9109,68.9552,68.8489,68.9109,727839.0
2018-09-11 10:30:00,77.77,77.79,77.64,77.78,424382.0,68.9198,68.9375,68.8045,68.9286,424382.0
2018-09-11 11:00:00,77.79,77.96,77.78,77.95,523711.0,68.9375,69.0881,68.9286,69.0793,523711.0
2018-09-11 11:30:00,77.95,78.16,77.92,78.15,487550.0,69.0793,69.2654,69.0527,69.2565,487550.0
2018-09-11 12:00:00,78.15,78.19,78.07,78.09,334312.0,69.2565,69.292,69.1856,69.2033,334312.0
2018-09-11 12:30:00,78.09,78.19,78.06,78.18,267133.0,69.2033,69.292,69.1768,69.2831,267133.0
2018-09-11 13:00:00,78.19,78.21,78.05,78.12,225241.0,69.292,69.3097,69.1679,69.2299,225241.0
2018-09-11 13:30:00,78.12,78.14,78.04,78.07,147325.0,69.2299,69.2476,69.159,69.1856,147325.0
2018-09-11 14:00:00,78.06,78.1,78.03,78.07,191175.0,69.1768,69.2122,69.1502,69.1856,191175.0
2018-09-11 14:30:00,78.07,78.09,78.03,78.05,271117.0,69.1856,69.2033,69.1502,69.1679,271117.0
2018-09-11 15:00:00,78.05,78.06,77.95,77.99,290953.0,69.1679,69.1768,69.0793,69.1147,290953.0
2018-09-11 15:30:00,77.98,78.02,77.91,77.95,1180404.0,69.1059,69.1413,69.0438,69.0793,1180404.0
2018-09-12 09:30:00,77.93,78.25,77.76,78.2,871619.0,69.0615,69.3451,68.9109,69.3008,871619.0
2018-09-12 10:00:00,78.2,78.24,77.88,77.93,628738.0,69.3008,69.3363,69.0172,69.0615,628738.0
2018-09-12 10:30:00,77.92,78.04,77.82,77.95,792333.0,69.0527,69.159,68.9641,69.0793,792333.0
2018-09-12 11:00:00,77.95,78.46,77.87,78.46,1190882.0,69.0793,69.5312,69.0084,69.5312,1190882.0
2018-09-12 11:30:00,78.46,78.53,78.22,78.29,619572.0,69.5312,69.5933,69.3185,69.3806,619572.0
2018-09-12 12:00:00,78.3,78.42,78.28,78.38,584980.0,69.3894,69.4958,69.3717,69.4603,584980.0
2018-09-12 12:30:00,78.37,78.45,78.33,78.41,369226.0,69.4515,69.5224,69.416,69.4869,369226.0
2018-09-12 13:00:00,78.4,78.48,78.27,78.29,683083.0,69.4781,69.549,69.3629,69.3806,683083.0
2018-09-12 13:30:00,78.29,78.32,78.12,78.18,569663.0,69.3806,69.4072,69.2299,69.2831,569663.0
2018-09-12 14:00:00,78.19,78.21,78.14,78.17,309347.0,69.292,69.3097,69.2476,69.2742,309347.0
2018-09-12 14:30:00,78.17,78.28,78.11,78.22,417964.0,69.2742,69.3717,69.2211,69.3185,417964.0
2018-09-12 15:00:00,78.23,78.34,78.2,78.34,1024385.0,69.3274,69.4249,69.3008,69.4249,1024385.0
2018-09-12 15:30:00,78.34,78.37,78.22,78.22,2020009.0,69.4249,69.4515,69.3185,69.3185,2020009.0
2018-09-13 09:30:00,78.59,78.85,78.48,78.84,1330236.0,69.6464,69.8768,69.549,69.868,1330236.0
2018-09-13 10:00:00,78.84,78.96,78.6,78.66,683364.0,69.868,69.9743,69.6553,69.7085,683364.0
2018-09-13 10:30:00,78.67,78.73,78.52,78.59,322330.0,69.7173,69.7705,69.5844,69.6464,322330.0
2018-09-13 11:00:00,78.58,78.64,78.4,78.43,544042.0,69.6376,69.6907,69.4781,69.5046,544042.0
2018-09-13 11:30:00,78.43,78.65,78.39,78.65,316819.0,69.5046,69.6996,69.4692,69.6996,316819.0
2018-09-13 12:00:00,78.66,78.7,78.55,78.63,293639.0,69.7085,69.7439,69.611,69.6819,293639.0
2018-09-13 12:30:00,78.63,78.67,78.54,78.56,146848.0,69.6819,69.7173,69.6021,69.6199,146848.0
2018-09-13 13:00:00,78.56,78.59,78.49,78.52,175060.0,69.6199,69.6464,69.5578,69.5844,175060.0
2018-09-13 13:30:00,78.52,78.58,78.51,78.55,208736.0,69.5844,69.6376,69.5755,69.611,208736.0
2018-09-13 14:00:00,78.54,78.62,78.51,78.58,341632.0,69.6021,69.673,69.5755,69.6376,341632.0
2018-09-13 14:30:00,78.58,78.66,78.56,78.65,195275.0,69.6376,69.7085,69.6199,69.6996,195275.0
2018-09-13 15:00:00,78.65,78.66,78.59,78.62,326458.0,69.6996,69.7085,69.6464,69.673,326458.0
2018-09-13 15:30:00,78.62,78.64,78.51,78.63,2348192.0,69.673,69.6907,69.5755,69.6819,2348192.0
2018-09-14 09:30:00,78.7,78.96,78.44,78.79,722378.0,69.7439,69.9743,69.5135,69.8237,722378.0
2018-09-14 10:00:00,78.8,78.86,78.71,78.85,258399.0,69.8325,69.8857,69.7528,69.8768,258399.0
2018-09-14 10:30:00,78.86,79.0,78.83,78.95,283722.0,69.8857,70.0098,69.8591,69.9655,283722.0
2018-09-14 11:00:00,78.95,79.04,78.91,78.99,569808.0,69.9655,70.0452,69.93,70.0009,569808.0
2018-09-14 11:30:00,79.0,79.13,78.96,79.12,1506473.0,70.0098,70.125,69.9743,70.1161,1506473.0
2018-09-14 12:00:00,79.12,79.13,78.64,78.81,1489854.0,70.1161,70.125,69.6907,69.8414,1489854.0
2018-09-14 12:30:00,78.8,78.84,78.73,78.77,493692.0,69.8325,69.868,69.7705,69.806,493692.0
2018-09-14 13:00:00,78.76,78.89,78.73,78.86,370445.0,69.7971,69.9123,69.7705,69.8857,370445.0
2018-09-14 13:30:00,78.86,78.89,78.79,78.82,398296.0,69.8857,69.9123,69.8237,69.8503,398296.0
2018-09-14 14:00:00,78.83,78.92,78.82,78.88,309341.0,69.8591,69.9389,69.8503,69.9034,309341.0
2018-09-14 14:30:00,78.89,78.99,78.86,78.95,350753.0,69.9123,70.0009,69.8857,69.9655,350753.0
2018-09-14 15:00:00,78.96,79.07,78.94,79.01,311253.0,69.9743,70.0718,69.9566,70.0186,311253.0
2018-09-14 15:30:00,79.0,79.13,78.99,79.06,1233213.0,70.0098,70.125,70.0009,70.063,1233213.0
2018-09-17 09:30:00,79.03,79.35,78.96,79.22,664198.0,70.0364,70.3199,69.9743,70.2047,664198.0
2018-09-17 10:00:00,79.24,79.29,79.17,79.22,335652.0,70.2225,70.2668,70.1604,70.2047,335652.0
2018-09-17 10:30:00,79.22,79.39,79.21,79.25,686114.0,70.2047,70.3554,70.1959,70.2313,686114.0
2018-09-17 11:00:00,79.25,79.43,79.23,79.39,829522.0,70.2313,70.3908,70.2136,70.3554,829522.0
2018-09-17 11:30:00,79.39,79.44,79.31,79.31,444422.0,70.3554,70.3997,70.2845,70.2845,444422.0
2018-09-17 12:00:00,79.31,79.34,79.24,79.3,457577.0,70.2845,70.3111,70.2225,70.2756,457577.0
2018-09-17 12:30:00,79.3,79.33,79.16,79.21,268258.0,70.2756,70.3022,70.1516,70.1959,268258.0
2018-09-17 13:00:00,79.2,79.23,79.08,79.14,278287.0,70.187,70.2136,70.0807,70.1338,278287.0
2018-09-17 13:30:00,79.13,79.21,79.07,79.19,434655.0,70.125,70.1959,70.0718,70.1782,434655.0
2018-09-17 14:00:00,79.19,79.27,79.15,79.26,672150.0,70.1782,70.2491,70.1427,70.2402,672150.0
2018-09-17 14:30:00,79.26,79.27,79.08,79.14,341364.0,70.2402,70.2491,70.0807,70.1338,341364.0
2018-09-17 15:00:00,79.14,79.17,79.04,79.1,666054.0,70.1338,70.1604,70.0452,70.0984,666054.0
2018-09-17 15:30:00,79.1,79.12,78.99,79.09,1802313.0,70.0984,70.1161,70.0009,70.0895,1802313.0
2018-09-18 09:30:00,79.28,80.0,79.12,79.18,1004222.0,70.2579,70.896,70.1161,70.1693,1004222.0
2018-09-18 10:00:00,79.17,79.31,78.93,79.27,1168893.0,70.1604,70.2845,69.9477,70.2491,1168893.0
2018-09-18 10:30:00,79.28,79.32,79.16,79.28,545378.0,70.2579,70.2934,70.1516,70.2579,545378.0
2018-09-18 11:00:00,79.29,79.55,79.26,79.54,665195.0,70.2668,70.4972,70.2402,70.4883,665195.0
2018-09-18 11:30:00,79.54,79.56,79.44,79.49,293203.0,70.4883,70.5061,70.3997,70.444,293203.0
2018-09-18 12:00:00,79.5,79.63,79.49,79.53,337791.0,70.4529,70.5681,70.444,70.4795,337791.0
2018-09-18 12:30:00,79.54,79.63,79.53,79.58,390587.0,70.4883,70.5681,70.4795,70.5238,390587.0
2018-09-18 13:00:00,79.58,79.7,79.57,79.64,250952.0,70.5238,70.6301,70.5149,70.5769,250952.0
2018-09-18 13:30:00,79.64,79.74,79.61,79.71,268902.0,70.5769,70.6656,70.5504,70.639,268902.0
2018-09-18 14:00:00,79.71,79.9,79.69,79.87,423007.0,70.639,70.8074,70.6213,70.7808,423007.0
2018-09-18 14:30:00,79.88,79.92,79.82,79.87,296549.0,70.7896,70.8251,70.7365,70.7808,296549.0
2018-09-18 15:00:00,79.88,79.9,79.8,79.86,326564.0,70.7896,70.8074,70.7187,70.7719,326564.0
2018-09-18 15:30:00,79.86,79.87,79.78,79.81,2295964.0,70.7719,70.7808,70.701,70.7276,2295964.0
2018-09-19 09:30:00,79.74,80.21,79.65,80.09,869940.0,70.6656,71.0821,70.5858,70.9757,869940.0
2018-09-19 10:00:00,80.09,80.13,79.98,80.03,749020.0,70.9757,71.0112,70.8783,70.9226,749020.0
2018-09-19 10:30:00,80.04,80.18,79.99,80.17,790962.0,70.9314,71.0555,70.8871,71.0466,790962.0
2018-09-19 11:00:00,80.17,80.25,79.98,80.0,431392.0,71.0466,71.1175,70.8783,70.896,431392.0
2018-09-19 11:30:00,79.99,80.09,79.98,80.08,278090.0,70.8871,70.9757,70.8783,70.9669,278090.0
2018-09-19 12:00:00,80.08,80.18,80.05,80.17,509552.0,70.9669,71.0555,70.9403,71.0466,509552.0
2018-09-19 12:30:00,80.17,80.23,80.07,80.23,174021.0,71.0466,71.0998,70.958,71.0998,174021.0
2018-09-19 13:00:00,80.23,80.25,80.15,80.16,190804.0,71.0998,71.1175,71.0289,71.0378,190804.0
2018-09-19 13:30:00,80.15,80.16,80.09,80.12,160615.0,71.0289,71.0378,70.9757,71.0023,160615.0
2018-09-19 14:00:00,80.11,80.13,79.96,79.97,407100.0,70.9935,71.0112,70.8605,70.8694,407100.0
2018-09-19 14:30:00,79.97,79.97,79.79,79.81,744438.0,70.8694,70.8694,70.7099,70.7276,744438.0
2018-09-19 15:00:00,79.81,79.84,79.66,79.72,698261.0,70.7276,70.7542,70.5947,70.6478,698261.0
2018-09-19 15:30:00,79.72,79.79,79.71,79.76,1611623.0,70.6478,70.7099,70.639,70.6833,1611623.0
2018-09-20 09:30:00,80.12,80.41,79.69,79.71,1704449.0,71.0023,71.2593,70.6213,70.639,1704449.0
2018-09-20 10:00:00,79.71,79.81,79.6,79.61,786825.0,70.639,70.7276,70.5415,70.5504,786825.0
2018-09-20 10:30:00,79.61,79.78,79.53,79.75,524111.0,70.5504,70.701,70.4795,70.6744,524111.0
2018-09-20 11:00:00,79.75,79.86,79.73,79.81,464105.0,70.6744,70.7719,70.6567,70.7276,464105.0
2018-09-20 11:30:00,79.81,79.92,79.72,79.92,341758.0,70.7276,70.8251,70.6478,70.8251,341758.0
2018-09-20 12:00:00,79.92,79.93,79.82,79.86,468422.0,70.8251,70.8339,70.7365,70.7719,468422.0
2018-09-20 12:30:00,79.87,79.95,79.84,79.89,342900.0,70.7808,70.8517,70.7542,70.7985,342900.0
2018-09-20 13:00:00,79.89,79.94,79.71,79.71,444578.0,70.7985,70.8428,70.639,70.639,444578.0
2018-09-20 13:30:00,79.71,79.75,79.67,79.72,375810.0,70.639,70.6744,70.6035,70.6478,375810.0
2018-09-20 14:00:00,79.72,79.86,79.71,79.86,468623.0,70.6478,70.7719,70.639,70.7719,468623.0
2018-09-20 14:30:00,79.86,79.86,79.76,79.83,808128.0,70.7719,70.7719,70.6833,70.7453,808128.0
2018-09-20 15:00:00,79.83,79.96,79.8,79.86,1065944.0,70.7453,70.8605,70.7187,70.7719,1065944.0
2018-09-20 15:30:00,79.87,79.87,79.78,79.86,3066868.0,70.7808,70.7808,70.701,70.7719,3066868.0
2018-09-21 09:30:00,79.75,79.99,79.66,79.83,945131.0,71.0135,71.2272,70.9333,71.0847,945131.0
2018-09-21 10:00:00,79.83,79.87,79.7,79.75,559084.0,71.0847,71.1203,70.969,71.0135,559084.0
2018-09-21 10:30:00,79.75,79.84,79.72,79.77,1251894.0,71.0135,71.0936,70.9868,71.0313,1251894.0
2018-09-21 11:00:00,79.76,79.86,79.71,79.84,577393.0,71.0224,71.1114,70.9779,71.0936,577393.0
2018-09-21 11:30:00,79.86,79.96,79.81,79.95,766061.0,71.1114,71.2005,71.0669,71.1916,766061.0
2018-09-21 12:00:00,79.96,79.99,79.78,79.8,598458.0,71.2005,71.2272,71.0402,71.058,598458.0
2018-09-21 12:30:00,79.8,79.86,79.75,79.81,297109.0,71.058,71.1114,71.0135,71.0669,297109.0
2018-09-21 13:00:00,79.81,79.88,79.8,79.85,388053.0,71.0669,71.1292,71.058,71.1025,388053.0
2018-09-21 13:30:00,79.85,79.88,79.76,79.83,436545.0,71.1025,71.1292,71.0224,71.0847,436545.0
2018-09-21 14:00:00,79.83,79.85,79.73,79.78,549696.0,71.0847,71.1025,70.9957,71.0402,549696.0
2018-09-21 14:30:00,79.78,79.81,79.65,79.69,1010125.0,71.0402,71.0669,70.9244,70.9601,1010125.0
2018-09-21 15:00:00,79.68,79.79,79.68,79.72,821854.0,70.9512,71.0491,70.9512,70.9868,821854.0
2018-09-21 15:30:00,79.71,79.82,79.63,79.7,3770281.0,70.9779,71.0758,70.9066,70.969,3770281.0
2018-09-24 09:30:00,79.5,79.6,78.99,79.05,1137073.0,70.7909,70.8799,70.3367,70.3902,1137073.0
2018-09-24 10:00:00,79.04,79.04,78.71,78.77,797275.0,70.3813,70.3813,70.0874,70.1408,797275.0
2018-09-24 10:30:00,78.76,78.85,78.6,78.68,1494599.0,70.1319,70.2121,69.9895,70.0607,1494599.0
2018-09-24 11:00:00,78.68,78.74,78.61,78.68,757901.0,70.0607,70.1141,69.9984,70.0607,757901.0
2018-09-24 11:30:00,78.69,78.73,78.64,78.65,607708.0,70.0696,70.1052,70.0251,70.034,607708.0
2018-09-24 12:00:00,78.65,78.68,78.61,78.62,278077.0,70.034,70.0607,69.9984,70.0073,278077.0
2018-09-24 12:30:00,78.62,78.64,78.56,78.6,396898.0,70.0073,70.0251,69.9539,69.9895,396898.0
2018-09-24 13:00:00,78.59,78.66,78.55,78.61,510135.0,69.9806,70.0429,69.9449,69.9984,510135.0
2018-09-24 13:30:00,78.61,78.69,78.6,78.61,427834.0,69.9984,70.0696,69.9895,69.9984,427834.0
2018-09-24 14:00:00,78.61,78.69,78.6,78.65,377830.0,69.9984,70.0696,69.9895,70.034,377830.0
2018-09-24 14:30:00,78.64,78.76,78.64,78.73,589585.0,70.0251,70.1319,70.0251,70.1052,589585.0
2018-09-24 15:00:00,78.73,78.8,78.69,78.72,724123.0,70.1052,70.1676,70.0696,70.0963,724123.0
2018-09-24 15:30:00,78.73,78.74,78.64,78.65,2718751.0,70.1052,70.1141,70.0251,70.034,2718751.0
2018-09-25 09:30:00,78.73,78.83,78.4,78.56,1278362.0,70.1052,70.1943,69.8114,69.9539,1278362.0
2018-09-25 10:00:00,78.56,78.66,78.46,78.56,473576.0,69.9539,70.0429,69.8648,69.9539,473576.0
2018-09-25 10:30:00,78.56,78.66,78.51,78.51,524582.0,69.9539,70.0429,69.9093,69.9093,524582.0
2018-09-25 11:00:00,78.51,78.54,78.39,78.52,1234002.0,69.9093,69.936,69.8025,69.9182,1234002.0
2018-09-25 11:30:00,78.53,78.55,78.48,78.5,402831.0,69.9271,69.9449,69.8826,69.9004,402831.0
2018-09-25 12:00:00,78.51,78.72,78.5,78.72,491526.0,69.9093,70.0963,69.9004,70.0963,491526.0
2018-09-25 12:30:00,78.72,78.76,78.62,78.7,474013.0,70.0963,70.1319,70.0073,70.0785,474013.0
2018-09-25 13:00:00,78.69,78.69,78.54,78.54,440065.0,70.0696,70.0696,69.936,69.936,440065.0
2018-09-25 13:30:00,78.54,78.55,78.39,78.47,461084.0,69.936,69.9449,69.8025,69.8737,461084.0
2018-09-25 14:00:00,78.46,78.54,78.41,78.51,395387.0,69.8648,69.936,69.8203,69.9093,395387.0
2018-09-25 14:30:00,78.51,78.51,78.31,78.41,631550.0,69.9093,69.9093,69.7312,69.8203,631550.0
2018-09-25 15:00:00,78.41,78.43,78.37,78.38,976312.0,69.8203,69.8381,69.7847,69.7936,976312.0
2018-09-25 15:30:00,78.38,78.43,78.33,78.41,2678331.0,69.7936,69.8381,69.749,69.8203,2678331.0
2018-09-26 09:30:00,78.56,78.66,78.33,78.51,837046.0,69.9539,70.0429,69.749,69.9093,837046.0
2018-09-26 10:00:00,78.51,78.52,78.31,78.47,600367.0,69.9093,69.9182,69.7312,69.8737,600367.0
2018-09-26 10:30:00,78.48,78.53,78.4,78.47,955730.0,69.8826,69.9271,69.8114,69.8737,955730.0
2018-09-26 11:00:00,78.47,78.48,78.4,78.47,283798.0,69.8737,69.8826,69.8114,69.8737,283798.0
2018-09-26 11:30:00,78.47,78.47,78.37,78.44,208021.0,69.8737,69.8737,69.7847,69.847,208021.0
2018-09-26 12:00:00,78.43,78.47,78.39,78.46,230217.0,69.8381,69.8737,69.8025,69.8648,230217.0
2018-09-26 12:30:00,78.46,78.64,78.46,78.62,283555.0,69.8648,70.0251,69.8648,70.0073,283555.0
2018-09-26 13:00:00,78.63,78.66,78.58,78.61,232561.0,70.0162,70.0429,69.9717,69.9984,232561.0
2018-09-26 13:30:00,78.61,78.66,78.58,78.59,227897.0,69.9984,70.0429,69.9717,69.9806,227897.0
2018-09-26 14:00:00,78.59,78.84,78.59,78.75,682489.0,69.9806,70.2032,69.9806,70.123,682489.0
2018-09-26 14:30:00,78.75,78.78,78.58,78.67,1186851.0,70.123,70.1498,69.9717,70.0518,1186851.0
2018-09-26 15:00:00,78.66,78.77,78.59,78.68,597766.0,70.0429,70.1408,69.9806,70.0607,597766.0
2018-09-26 15:30:00,78.68,78.69,78.19,78.31,3067852.0,70.0607,70.0696,69.6244,69.7312,3067852.0
2018-09-27 09:30:00,78.54,78.54,78.19,78.42,988495.0,69.936,69.936,69.6244,69.8292,988495.0
2018-09-27 10:00:00,78.42,78.64,78.41,78.61,526572.0,69.8292,70.0251,69.8203,69.9984,526572.0
2018-09-27 10:30:00,78.62,78.74,78.56,78.63,456923.0,70.0073,70.1141,69.9539,70.0162,456923.0
2018-09-27 11:00:00,78.63,78.7,78.58,78.67,252102.0,70.0162,70.0785,69.9717,70.0518,252102.0
2018-09-27 11:30:00,78.67,78.72,78.61,78.72,226847.0,70.0518,70.0963,69.9984,70.0963,226847.0
2018-09-27 12:00:00,78.71,78.82,78.7,78.78,309363.0,70.0874,70.1854,70.0785,70.1498,309363.0
2018-09-27 12:30:00,78.78,78.82,78.74,78.75,184549.0,70.1498,70.1854,70.1141,70.123,184549.0
2018-09-27 13:00:00,78.75,78.75,78.58,78.62,303715.0,70.123,70.123,69.9717,70.0073,303715.0
2018-09-27 13:30:00,78.63,78.64,78.55,78.55,189857.0,70.0162,70.0251,69.9449,69.9449,189857.0
2018-09-27 14:00:00,78.55,78.59,78.48,78.56,240798.0,69.9449,69.9806,69.8826,69.9539,240798.0
2018-09-27 14:30:00,78.55,78.56,78.43,78.44,286944.0,69.9449,69.9539,69.8381,69.847,286944.0
2018-09-27 15:00:00,78.44,78.5,78.4,78.44,442936.0,69.847,69.9004,69.8114,69.847,442936.0
2018-09-27 15:30:00,78.44,78.5,78.34,78.43,2521008.0,69.847,69.9004,69.758,69.8381,2521008.0
2018-09-28 09:30:00,78.27,78.47,78.13,78.47,915377.0,69.6956,69.8737,69.571,69.8737,915377.0
2018-09-28 10:00:00,78.47,78.56,78.36,78.55,647160.0,69.8737,69.9539,69.7758,69.9449,647160.0
2018-09-28 10:30:00,78.55,78.58,78.48,78.51,222085.0,69.9449,69.9717,69.8826,69.9093,222085.0
2018-09-28 11:00:00,78.51,78.53,78.44,78.47,244787.0,69.9093,69.9271,69.847,69.8737,244787.0
2018-09-28 11:30:00,78.48,78.5,78.35,78.36,288595.0,69.8826,69.9004,69.7669,69.7758,288595.0
2018-09-28 12:00:00,78.36,78.44,78.33,78.41,191268.0,69.7758,69.847,69.749,69.8203,191268.0
2018-09-28 12:30:00,78.42,78.45,78.28,78.43,270708.0,69.8292,69.8559,69.7045,69.8381,270708.0
2018-09-28 13:00:00,78.44,78.48,78.38,78.48,404493.0,69.847,69.8826,69.7936,69.8826,404493.0
2018-09-28 13:30:00,78.48,78.54,78.42,78.43,313911.0,69.8826,69.936,69.8292,69.8381,313911.0
2018-09-28 14:00:00,78.42,78.44,78.31,78.38,296407.0,69.8292,69.847,69.7312,69.7936,296407.0
2018-09-28 14:30:00,78.37,78.41,78.26,78.26,259427.0,69.7847,69.8203,69.6867,69.6867,259427.0
2018-09-28 15:00:00,78.26,78.33,78.2,78.28,406240.0,69.6867,69.749,69.6333,69.7045,406240.0
2018-09-28 15:30:00,78.28,78.42,78.19,78.38,2526591.0,69.7045,69.8292,69.6244,69.7936,2526591.0
2018-10-01 09:30:00,79.36,79.55,79.17,79.22,1389044.0,70.6662,70.8354,70.497,70.5416,1389044.0
2018-10-01 10:00:00,79.23,79.31,79.19,79.24,995130.0,70.5505,70.6217,70.5148,70.5594,995130.0
2018-10-01 10:30:00,79.24,79.36,79.23,79.33,1074289.0,70.5594,70.6662,70.5505,70.6395,1074289.0
2018-10-01 11:00:00,79.32,79.38,79.24,79.26,738870.0,70.6306,70.684,70.5594,70.5772,738870.0
2018-10-01 11:30:00,79.26,79.31,79.2,79.29,402739.0,70.5772,70.6217,70.5237,70.6039,402739.0
2018-10-01 12:00:00,79.29,79.31,79.09,79.11,324741.0,70.6039,70.6217,70.4258,70.4436,324741.0
2018-10-01 12:30:00,79.09,79.17,79.06,79.17,485544.0,70.4258,70.497,70.3991,70.497,485544.0
2018-10-01 13:00:00,79.16,79.29,79.15,79.25,252105.0,70.4881,70.6039,70.4792,70.5683,252105.0
2018-10-01 13:30:00,79.25,79.26,79.14,79.16,423564.0,70.5683,70.5772,70.4703,70.4881,423564.0
2018-10-01 14:00:00,79.17,79.27,79.09,79.25,784426.0,70.497,70.5861,70.4258,70.5683,784426.0
2018-10-01 14:30:00,79.24,79.26,79.16,79.18,482974.0,70.5594,70.5772,70.4881,70.5059,482974.0
2018-10-01 15:00:00,79.19,79.22,78.95,79.0,610741.0,70.5148,70.5416,70.3011,70.3457,610741.0
2018-10-01 15:30:00,79.0,79.14,78.81,79.1,3076932.0,70.3457,70.4703,70.1765,70.4347,3076932.0
2018-10-02 09:30:00,79.05,79.18,78.91,78.98,1457768.0,70.3902,70.5059,70.2655,70.3278,1457768.0
2018-10-02 10:00:00,78.99,78.99,78.79,78.98,531025.0,70.3367,70.3367,70.1587,70.3278,531025.0
2018-10-02 10:30:00,78.97,79.08,78.83,78.99,789431.0,70.3189,70.4169,70.1943,70.3367,789431.0
2018-10-02 11:00:00,78.99,79.17,78.92,79.11,619777.0,70.3367,70.497,70.2744,70.4436,619777.0
2018-10-02 11:30:00,79.12,79.17,79.06,79.11,407545.0,70.4525,70.497,70.3991,70.4436,407545.0
2018-10-02 12:00:00,79.11,79.19,79.09,79.16,268123.0,70.4436,70.5148,70.4258,70.4881,268123.0
2018-10-02 12:30:00,79.16,79.2,79.08,79.15,326804.0,70.4881,70.5237,70.4169,70.4792,326804.0
2018-10-02 13:00:00,79.14,79.29,79.14,79.27,237426.0,70.4703,70.6039,70.4703,70.5861,237426.0
2018-10-02 13:30:00,79.27,79.37,79.25,79.35,276245.0,70.5861,70.6751,70.5683,70.6573,276245.0
2018-10-02 14:00:00,79.35,79.41,79.31,79.35,318814.0,70.6573,70.7107,70.6217,70.6573,318814.0
2018-10-02 14:30:00,79.36,79.38,79.23,79.25,302265.0,70.6662,70.684,70.5505,70.5683,302265.0
2018-10-02 15:00:00,79.25,79.28,79.15,79.21,383279.0,70.5683,70.595,70.4792,70.5326,383279.0
2018-10-02 15:30:00,79.22,79.32,79.19,79.24,2032500.0,70.5416,70.6306,70.5148,70.5594,2032500.0
2018-10-03 09:30:00,79.6,79.67,79.47,79.53,843445.0,70.8799,70.9423,70.7642,70.8176,843445.0
2018-10-03 10:00:00,79.53,79.86,79.51,79.8,785889.0,70.8176,71.1114,70.7998,71.058,785889.0
2018-10-03 10:30:00,79.8,79.83,79.68,79.78,755144.0,71.058,71.0847,70.9512,71.0402,755144.0
2018-10-03 11:00:00,79.79,79.84,79.7,79.83,994107.0,71.0491,71.0936,70.969,71.0847,994107.0
2018-10-03 11:30:00,79.83,79.83,79.68,79.78,753277.0,71.0847,71.0847,70.9512,71.0402,753277.0
2018-10-03 12:00:00,79.78,79.9,79.75,79.87,388194.0,71.0402,71.1471,71.0135,71.1203,388194.0
2018-10-03 12:30:00,79.86,79.92,79.84,79.87,300280.0,71.1114,71.1649,71.0936,71.1203,300280.0
2018-10-03 13:00:00,79.87,79.9,79.81,79.86,399317.0,71.1203,71.1471,71.0669,71.1114,399317.0
2018-10-03 13:30:00,79.86,79.95,79.84,79.9,290414.0,71.1114,71.1916,71.0936,71.1471,290414.0
2018-10-03 14:00:00,79.9,80.02,79.89,79.98,667720.0,71.1471,71.2539,71.1382,71.2183,667720.0
2018-10-03 14:30:00,79.98,80.0,79.62,79.73,802330.0,71.2183,71.2361,70.8977,70.9957,802330.0
2018-10-03 15:00:00,79.73,79.76,79.43,79.5,818600.0,70.9957,71.0224,70.7285,70.7909,818600.0
2018-10-03 15:30:00,79.49,79.62,79.46,79.59,1913407.0,70.782,70.8977,70.7553,70.871,1913407.0
2018-10-04 09:30:00,79.43,79.75,79.35,79.66,1530160.0,70.7285,71.0135,70.6573,70.9333,1530160.0
2018-10-04 10:00:00,79.66,79.66,79.28,79.4,723693.0,70.9333,70.9333,70.595,70.7018,723693.0
2018-10-04 10:30:00,79.4,79.45,79.24,79.32,568128.0,70.7018,70.7464,70.5594,70.6306,568128.0
2018-10-04 11:00:00,79.32,79.51,79.32,79.42,388756.0,70.6306,70.7998,70.6306,70.7196,388756.0
2018-10-04 11:30:00,79.43,79.49,79.28,79.28,468996.0,70.7285,70.782,70.595,70.595,468996.0
2018-10-04 12:00:00,79.28,79.28,78.84,78.95,953470.0,70.595,70.595,70.2032,70.3011,953470.0
2018-10-04 12:30:00,78.94,79.15,78.93,78.99,728263.0,70.2922,70.4792,70.2833,70.3367,728263.0
2018-10-04 13:00:00,78.99,79.05,78.77,78.89,453828.0,70.3367,70.3902,70.1408,70.2477,453828.0
2018-10-04 13:30:00,78.89,79.03,78.74,78.89,352835.0,70.2477,70.3724,70.1141,70.2477,352835.0
2018-10-04 14:00:00,78.89,78.96,78.8,78.85,379564.0,70.2477,70.31,70.1676,70.2121,379564.0
2018-10-04 14:30:00,78.84,79.25,78.81,79.23,747446.0,70.2032,70.5683,70.1765,70.5505,747446.0
2018-10-04 15:00:00,79.23,79.35,79.17,79.19,718196.0,70.5505,70.6573,70.497,70.5148,718196.0
2018-10-04 15:30:00,79.18,79.39,79.11,79.35,2411751.0,70.5059,70.6929,70.4436,70.6573,2411751.0
2018-10-05 09:30:00,79.39,79.76,79.31,79.53,972834.0,70.6929,71.0224,70.6217,70.8176,972834.0
2018-10-05 10:00:00,79.54,79.62,79.33,79.41,670239.0,70.8265,70.8977,70.6395,70.7107,670239.0
2018-10-05 10:30:00,79.4,79.46,79.21,79.26,432775.0,70.7018,70.7553,70.5326,70.5772,432775.0
2018-10-05 11:00:00,79.26,79.27,79.1,79.14,660207.0,70.5772,70.5861,70.4347,70.4703,660207.0
2018-10-05 11:30:00,79.14,79.16,78.73,78.74,759986.0,70.4703,70.4881,70.1052,70.1141,759986.0
2018-10-05 12:00:00,78.75,78.88,78.66,78.83,1018557.0,70.123,70.2388,70.0429,70.1943,1018557.0
2018-10-05 12:30:00,78.82,78.83,78.68,78.74,435814.0,70.1854,70.1943,70.0607,70.1141,435814.0
2018-10-05 13:00:00,78.73,78.75,78.54,78.57,639026.0,70.1052,70.123,69.936,69.9628,639026.0
2018-10-05 13:30:00,78.57,78.86,78.52,78.82,582975.0,69.9628,70.221,69.9182,70.1854,582975.0
2018-10-05 14:00:00,78.82,78.97,78.76,78.93,391007.0,70.1854,70.3189,70.1319,70.2833,391007.0
2018-10-05 14:30:00,78.93,79.06,78.91,79.04,584917.0,70.2833,70.3991,70.2655,70.3813,584917.0
2018-10-05 15:00:00,79.04,79.16,79.0,79.03,622224.0,70.3813,70.4881,70.3457,70.3724,622224.0
2018-10-05 15:30:00,79.03,79.12,78.83,78.97,3526222.0,70.3724,70.4525,70.1943,70.3189,3526222.0
2018-10-08 09:30:00,78.9,79.06,78.75,78.94,1414495.0,70.2566,70.3991,70.123,70.2922,1414495.0
2018-10-08 10:00:00,78.94,79.07,78.92,79.06,436295.0,70.2922,70.408,70.2744,70.3991,436295.0
2018-10-08 10:30:00,79.05,79.1,78.91,78.96,559305.0,70.3902,70.4347,70.2655,70.31,559305.0
2018-10-08 11:00:00,78.95,78.95,78.76,78.77,426609.0,70.3011,70.3011,70.1319,70.1408,426609.0
2018-10-08 11:30:00,78.76,78.76,78.31,78.42,1190831.0,70.1319,70.1319,69.7312,69.8292,1190831.0
2018-10-08 12:00:00,78.42,78.67,78.38,78.65,533297.0,69.8292,70.0518,69.7936,70.034,533297.0
2018-10-08 12:30:00,78.65,78.7,78.5,78.51,435049.0,70.034,70.0785,69.9004,69.9093,435049.0
2018-10-08 13:00:00,78.51,78.73,78.49,78.58,553263.0,69.9093,70.1052,69.8915,69.9717,553263.0
2018-10-08 13:30:00,78.58,78.71,78.57,78.66,357171.0,69.9717,70.0874,69.9628,70.0429,357171.0
2018-10-08 14:00:00,78.66,78.94,78.64,78.91,384909.0,70.0429,70.2922,70.0251,70.2655,384909.0
2018-10-08 14:30:00,78.91,79.09,78.91,79.04,449764.0,70.2655,70.4258,70.2655,70.3813,449764.0
2018-10-08 15:00:00,79.03,79.18,79.0,79.07,559759.0,70.3724,70.5059,70.3457,70.408,559759.0
2018-10-08 15:30:00,79.07,79.2,79.05,79.13,1589865.0,70.408,70.5237,70.3902,70.4614,1589865.0
2018-10-09 09:30:00,78.9,79.02,78.25,78.59,1366831.0,70.2566,70.3635,69.6778,69.9806,1366831.0
2018-10-09 10:00:00,78.59,78.67,78.49,78.59,870886.0,69.9806,70.0518,69.8915,69.9806,870886.0
2018-10-09 10:30:00,78.59,78.66,78.26,78.28,1429102.0,69.9806,70.0429,69.6867,69.7045,1429102.0
2018-10-09 11:00:00,78.28,78.48,78.08,78.45,825316.0,69.7045,69.8826,69.5264,69.8559,825316.0
2018-10-09 11:30:00,78.45,78.53,78.34,78.5,611844.0,69.8559,69.9271,69.758,69.9004,611844.0
2018-10-09 12:00:00,78.5,78.57,78.29,78.31,380832.0,69.9004,69.9628,69.7134,69.7312,380832.0
2018-10-09 12:30:00,78.31,78.33,78.08,78.15,956433.0,69.7312,69.749,69.5264,69.5888,956433.0
2018-10-09 13:00:00,78.15,78.33,78.06,78.27,539729.0,69.5888,69.749,69.5086,69.6956,539729.0
2018-10-09 13:30:00,78.27,78.28,78.08,78.2,330879.0,69.6956,69.7045,69.5264,69.6333,330879.0
2018-10-09 14:00:00,78.2,78.25,78.09,78.24,667031.0,69.6333,69.6778,69.5353,69.6689,667031.0
2018-10-09 14:30:00,78.25,78.26,78.1,78.23,389545.0,69.6778,69.6867,69.5442,69.66,389545.0
2018-10-09 15:00:00,78.23,78.26,77.98,78.03,538583.0,69.66,69.6867,69.4374,69.4819,538583.0
2018-10-09 15:30:00,78.03,78.09,77.9,77.93,1810726.0,69.4819,69.5353,69.3662,69.3929,1810726.0
2018-10-10 09:30:00,77.77,77.77,76.6,76.62,3202334.0,69.2504,69.2504,68.2086,68.2264,3202334.0
2018-10-10 10:00:00,76.63,76.72,76.25,76.57,2679963.0,68.2353,68.3154,67.8969,68.1819,2679963.0
2018-10-10 10:30:00,76.57,76.64,76.1,76.16,2345198.0,68.1819,68.2442,67.7633,67.8168,2345198.0
2018-10-10 11:00:00,76.15,76.24,75.71,75.98,3633927.0,67.8079,67.888,67.4161,67.6565,3633927.0
2018-10-10 11:30:00,75.98,76.24,75.78,76.04,2150714.0,67.6565,67.888,67.4784,67.7099,2150714.0
2018-10-10 12:00:00,76.04,76.32,76.0,76.15,1573162.0,67.7099,67.9592,67.6743,67.8079,1573162.0
2018-10-10 12:30:00,76.15,76.39,76.11,76.19,804783.0,67.8079,68.0216,67.7722,67.8435,804783.0
2018-10-10 13:00:00,76.19,76.46,75.97,76.33,1080466.0,67.8435,68.0839,67.6476,67.9681,1080466.0
2018-10-10 13:30:00,76.32,76.42,76.16,76.33,938956.0,67.9592,68.0483,67.8168,67.9681,938956.0
2018-10-10 14:00:00,76.32,76.34,75.95,76.09,1808812.0,67.9592,67.9771,67.6298,67.7544,1808812.0
2018-10-10 14:30:00,76.09,76.2,75.83,76.07,1567552.0,67.7544,67.8524,67.5229,67.7366,1567552.0
2018-10-10 15:00:00,76.07,76.08,75.58,75.95,2577455.0,67.7366,67.7455,67.3003,67.6298,2577455.0
2018-10-10 15:30:00,75.95,75.96,75.19,75.28,6863915.0,67.6298,67.6387,66.953,67.0332,6863915.0
2018-10-11 09:30:00,74.91,75.57,74.74,75.55,4625530.0,66.7037,67.2914,66.5523,67.2736,4625530.0
2018-10-11 10:00:00,75.55,75.56,74.96,75.22,3901808.0,67.2736,67.2825,66.7482,66.9797,3901808.0
2018-10-11 10:30:00,75.23,75.36,74.52,74.58,2833445.0,66.9887,67.1044,66.3564,66.4099,2833445.0
2018-10-11 11:00:00,74.57,74.74,74.08,74.53,2893702.0,66.401,66.5523,65.9646,66.3653,2893702.0
2018-10-11 11:30:00,74.53,75.0,74.34,74.84,3007835.0,66.3653,66.7838,66.1961,66.6414,3007835.0
2018-10-11 12:00:00,74.83,75.29,74.72,75.09,1992634.0,66.6325,67.0421,66.5345,66.864,1992634.0
2018-10-11 12:30:00,75.09,75.11,74.78,74.92,2191175.0,66.864,66.8818,66.5879,66.7126,2191175.0
2018-10-11 13:00:00,74.91,74.97,74.61,74.77,1019083.0,66.7037,66.7571,66.4366,66.579,1019083.0
2018-10-11 13:30:00,74.78,74.89,74.45,74.75,1375663.0,66.5879,66.6859,66.2941,66.5612,1375663.0
2018-10-11 14:00:00,74.74,74.76,74.3,74.36,1683814.0,66.5523,66.5701,66.1605,66.214,1683814.0
2018-10-11 14:30:00,74.36,74.36,73.2,73.84,6742239.0,66.214,66.214,65.181,65.7509,6742239.0
2018-10-11 15:00:00,73.84,74.58,73.64,74.33,5498703.0,65.7509,66.4099,65.5728,66.1872,5498703.0
2018-10-11 15:30:00,74.33,74.45,73.49,73.52,8604115.0,66.1872,66.2941,65.4393,65.466,8604115.0
2018-10-12 09:30:00,74.7,74.81,74.23,74.51,4604279.0,66.5167,66.6147,66.0982,66.3475,4604279.0
2018-10-12 10:00:00,74.5,74.5,73.93,73.93,1944745.0,66.3386,66.3386,65.8311,65.8311,1944745.0
2018-10-12 10:30:00,73.94,74.24,73.88,74.14,1415678.0,65.84,66.1071,65.7865,66.0181,1415678.0
2018-10-12 11:00:00,74.14,74.28,73.94,74.0,1209911.0,66.0181,66.1427,65.84,65.8934,1209911.0
2018-10-12 11:30:00,74.0,74.05,73.54,73.67,2115550.0,65.8934,65.9379,65.4838,65.5995,2115550.0
2018-10-12 12:00:00,73.67,73.69,73.29,73.39,1774372.0,65.5995,65.6174,65.2612,65.3502,1774372.0
2018-10-12 12:30:00,73.4,73.45,73.05,73.39,2280189.0,65.3591,65.4036,65.0475,65.3502,2280189.0
2018-10-12 13:00:00,73.39,73.77,73.24,73.49,2554572.0,65.3502,65.6886,65.2167,65.4393,2554572.0
2018-10-12 13:30:00,73.49,73.7,73.2,73.52,1193373.0,65.4393,65.6263,65.181,65.466,1193373.0
2018-10-12 14:00:00,73.53,73.56,73.09,73.46,2382592.0,65.4749,65.5016,65.0831,65.4126,2382592.0
2018-10-12 14:30:00,73.46,73.59,73.16,73.57,1266199.0,65.4126,65.5283,65.1454,65.5105,1266199.0
2018-10-12 15:00:00,73.56,73.93,73.37,73.88,1833178.0,65.5016,65.8311,65.3324,65.7865,1833178.0
2018-10-12 15:30:00,73.88,74.15,73.68,73.9,3052844.0,65.7865,66.027,65.6085,65.8043,3052844.0
2018-10-15 09:30:00,73.85,74.29,73.79,74.19,1723718.0,65.7598,66.1516,65.7064,66.0626,1723718.0
2018-10-15 10:00:00,74.19,74.23,73.94,74.19,1223090.0,66.0626,66.0982,65.84,66.0626,1223090.0
2018-10-15 10:30:00,74.18,74.28,74.1,74.17,814345.0,66.0537,66.1427,65.9824,66.0448,814345.0
2018-10-15 11:00:00,74.18,74.33,74.08,74.3,775118.0,66.0537,66.1872,65.9646,66.1605,775118.0
2018-10-15 11:30:00,74.31,74.34,74.04,74.07,580603.0,66.1694,66.1961,65.929,65.9557,580603.0
2018-10-15 12:00:00,74.07,74.14,73.86,74.12,578297.0,65.9557,66.0181,65.7687,66.0002,578297.0
2018-10-15 12:30:00,74.14,74.29,74.08,74.24,465240.0,66.0181,66.1516,65.9646,66.1071,465240.0
2018-10-15 13:00:00,74.24,74.4,74.21,74.29,448404.0,66.1071,66.2496,66.0804,66.1516,448404.0
2018-10-15 13:30:00,74.28,74.52,74.26,74.43,423916.0,66.1427,66.3564,66.1249,66.2763,423916.0
2018-10-15 14:00:00,74.44,74.45,74.16,74.17,645046.0,66.2852,66.2941,66.0359,66.0448,645046.0
2018-10-15 14:30:00,74.16,74.62,74.13,74.53,1038692.0,66.0359,66.4455,66.0092,66.3653,1038692.0
2018-10-15 15:00:00,74.54,74.63,74.3,74.37,1312514.0,66.3742,66.4544,66.1605,66.2229,1312514.0
2018-10-15 15:30:00,74.36,74.42,74.07,74.07,2440135.0,66.214,66.2674,65.9557,65.9557,2440135.0
2018-10-16 09:30:00,74.32,74.53,74.0,74.36,1850812.0,66.1783,66.3653,65.8934,66.214,1850812.0
2018-10-16 10:00:00,74.37,74.67,74.32,74.57,1144793.0,66.2229,66.49,66.1783,66.401,1144793.0
2018-10-16 10:30:00,74.56,74.93,74.54,74.89,1196101.0,66.392,66.7215,66.3742,66.6859,1196101.0
2018-10-16 11:00:00,74.89,74.97,74.77,74.91,621743.0,66.6859,66.7571,66.579,66.7037,621743.0
2018-10-16 11:30:00,74.91,74.97,74.78,74.92,608817.0,66.7037,66.7571,66.5879,66.7126,608817.0
2018-10-16 12:00:00,74.92,74.98,74.82,74.86,501512.0,66.7126,66.766,66.6236,66.6592,501512.0
2018-10-16 12:30:00,74.86,75.04,74.83,75.01,541781.0,66.6592,66.8195,66.6325,66.7928,541781.0
2018-10-16 13:00:00,75.01,75.04,74.91,75.01,392574.0,66.7928,66.8195,66.7037,66.7928,392574.0
2018-10-16 13:30:00,75.01,75.24,75.0,75.1,452500.0,66.7928,66.9976,66.7838,66.8729,452500.0
2018-10-16 14:00:00,75.11,75.21,75.06,75.16,460454.0,66.8818,66.9708,66.8373,66.9263,460454.0
2018-10-16 14:30:00,75.17,75.21,75.03,75.05,500894.0,66.9352,66.9708,66.8106,66.8284,500894.0
2018-10-16 15:00:00,75.05,75.15,74.98,75.02,1073724.0,66.8284,66.9174,66.766,66.8017,1073724.0
2018-10-16 15:30:00,75.02,75.36,74.97,75.29,2424733.0,66.8017,67.1044,66.7571,67.0421,2424733.0
2018-10-17 09:30:00,75.31,75.55,74.89,74.9,1658474.0,67.0599,67.2736,66.6859,66.6948,1658474.0
2018-10-17 10:00:00,74.9,75.07,74.77,74.86,829642.0,66.6948,66.8462,66.579,66.6592,829642.0
2018-10-17 10:30:00,74.85,74.9,74.34,74.56,1483648.0,66.6503,66.6948,66.1961,66.392,1483648.0
2018-10-17 11:00:00,74.54,74.67,74.37,74.66,572427.0,66.3742,66.49,66.2229,66.4811,572427.0
2018-10-17 11:30:00,74.67,75.03,74.6,75.03,563989.0,66.49,66.8106,66.4277,66.8106,563989.0
2018-10-17 12:00:00,75.04,75.16,74.95,75.01,513110.0,66.8195,66.9263,66.7393,66.7928,513110.0
2018-10-17 12:30:00,75.01,75.1,74.92,75.05,562500.0,66.7928,66.8729,66.7126,66.8284,562500.0
2018-10-17 13:00:00,75.04,75.14,74.99,75.08,493929.0,66.8195,66.9085,66.7749,66.8551,493929.0
2018-10-17 13:30:00,75.09,75.2,75.02,75.14,408084.0,66.864,66.9619,66.8017,66.9085,408084.0
2018-10-17 14:00:00,75.14,75.17,74.69,74.77,721469.0,66.9085,66.9352,66.5078,66.579,721469.0
2018-10-17 14:30:00,74.77,75.07,74.71,74.98,717915.0,66.579,66.8462,66.5256,66.766,717915.0
2018-10-17 15:00:00,74.99,75.01,74.77,74.89,889409.0,66.7749,66.7928,66.579,66.6859,889409.0
2018-10-17 15:30:00,74.89,74.92,74.64,74.8,4019928.0,66.6859,66.7126,66.4633,66.6058,4019928.0
2018-10-18 09:30:00,74.28,74.42,73.95,74.13,1445212.0,66.1427,66.2674,65.8489,66.0092,1445212.0
2018-10-18 10:00:00,74.12,74.3,74.04,74.27,972171.0,66.0002,66.1605,65.929,66.1338,972171.0
2018-10-18 10:30:00,74.26,74.58,74.24,74.51,650730.0,66.1249,66.4099,66.1071,66.3475,650730.0
2018-10-18 11:00:00,74.5,74.52,74.06,74.08,640293.0,66.3386,66.3564,65.9468,65.9646,640293.0
2018-10-18 11:30:00,74.08,74.09,73.36,73.55,1541702.0,65.9646,65.9735,65.3235,65.4927,1541702.0
2018-10-18 12:00:00,73.54,73.87,73.47,73.77,877014.0,65.4838,65.7776,65.4215,65.6886,877014.0
2018-10-18 12:30:00,73.76,73.95,73.66,73.71,1075174.0,65.6797,65.8489,65.5906,65.6352,1075174.0
2018-10-18 13:00:00,73.71,73.78,73.29,73.36,905647.0,65.6352,65.6975,65.2612,65.3235,905647.0
2018-10-18 13:30:00,73.36,73.39,73.0,73.19,3935235.0,65.3235,65.3502,65.0029,65.1721,3935235.0
2018-10-18 14:00:00,73.19,73.61,73.18,73.45,1124247.0,65.1721,65.5461,65.1632,65.4036,1124247.0
2018-10-18 14:30:00,73.45,73.67,73.33,73.45,820604.0,65.4036,65.5995,65.2968,65.4036,820604.0
2018-10-18 15:00:00,73.45,73.51,73.19,73.44,958951.0,65.4036,65.4571,65.1721,65.3947,958951.0
2018-10-18 15:30:00,73.43,73.6,73.29,73.47,3068657.0,65.3858,65.5372,65.2612,65.4215,3068657.0
2018-10-19 09:30:00,73.41,73.81,73.31,73.74,2115700.0,65.368,65.7242,65.279,65.6619,2115700.0
2018-10-19 10:00:00,73.75,73.89,73.56,73.6,1691785.0,65.6708,65.7954,65.5016,65.5372,1691785.0
2018-10-19 10:30:00,73.6,73.73,73.46,73.57,1752535.0,65.5372,65.653,65.4126,65.5105,1752535.0
2018-10-19 11:00:00,73.57,73.66,73.46,73.47,557390.0,65.5105,65.5906,65.4126,65.4215,557390.0
2018-10-19 11:30:00,73.47,73.6,73.21,73.56,851116.0,65.4215,65.5372,65.1899,65.5016,851116.0
2018-10-19 12:00:00,73.57,73.65,73.2,73.28,1213836.0,65.5105,65.5817,65.181,65.2523,1213836.0
2018-10-19 12:30:00,73.27,73.31,73.02,73.21,882790.0,65.2434,65.279,65.0208,65.1899,882790.0
2018-10-19 13:00:00,73.2,73.47,73.07,73.38,1377152.0,65.181,65.4215,65.0653,65.3413,1377152.0
2018-10-19 13:30:00,73.38,73.41,73.25,73.31,1107489.0,65.3413,65.368,65.2256,65.279,1107489.0
2018-10-19 14:00:00,73.3,73.31,72.92,73.23,997483.0,65.2701,65.279,64.9317,65.2077,997483.0
2018-10-19 14:30:00,73.23,73.38,73.16,73.2,816595.0,65.2077,65.3413,65.1454,65.181,816595.0
2018-10-19 15:00:00,73.19,73.36,73.04,73.33,796471.0,65.1721,65.3235,65.0386,65.2968,796471.0
2018-10-19 15:30:00,73.33,73.37,73.17,73.18,2034640.0,65.2968,65.3324,65.1543,65.1632,2034640.0
2018-10-22 09:30:00,73.29,73.47,72.66,72.73,1834761.0,65.2612,65.4215,64.7002,64.7625,1834761.0
2018-10-22 10:00:00,72.72,72.86,72.59,72.67,1295214.0,64.7536,64.8783,64.6379,64.7091,1295214.0
2018-10-22 10:30:00,72.66,73.22,72.64,73.12,1303849.0,64.7002,65.1988,64.6824,65.1098,1303849.0
2018-10-22 11:00:00,73.12,73.17,72.88,73.01,874501.0,65.1098,65.1543,64.8961,65.0118,874501.0
2018-10-22 11:30:00,73.02,73.04,72.78,72.87,423154.0,65.0208,65.0386,64.807,64.8872,423154.0
2018-10-22 12:00:00,72.87,73.02,72.7,72.77,820223.0,64.8872,65.0208,64.7358,64.7981,820223.0
2018-10-22 12:30:00,72.77,72.95,72.72,72.88,669033.0,64.7981,64.9584,64.7536,64.8961,669033.0
2018-10-22 13:00:00,72.88,73.07,72.83,72.96,433132.0,64.8961,65.0653,64.8516,64.9673,433132.0
2018-10-22 13:30:00,72.97,73.15,72.94,73.03,864486.0,64.9762,65.1365,64.9495,65.0297,864486.0
2018-10-22 14:00:00,73.03,73.1,72.94,73.0,577738.0,65.0297,65.092,64.9495,65.0029,577738.0
2018-10-22 14:30:00,73.0,73.21,72.98,73.11,584292.0,65.0029,65.1899,64.9851,65.1009,584292.0
2018-10-22 15:00:00,73.1,73.24,73.07,73.13,663552.0,65.092,65.2167,65.0653,65.1187,663552.0
2018-10-22 15:30:00,73.14,73.26,72.92,72.93,1862099.0,65.1276,65.2345,64.9317,64.9406,1862099.0
2018-10-23 09:30:00,71.24,71.69,71.06,71.49,3789680.0,63.4357,63.8365,63.2755,63.6584,3789680.0
2018-10-23 10:00:00,71.49,71.54,70.7,70.9,3261392.0,63.6584,63.7029,62.9549,63.133,3261392.0
2018-10-23 10:30:00,70.91,71.16,70.67,70.96,2175902.0,63.1419,63.3645,62.9282,63.1864,2175902.0
2018-10-23 11:00:00,70.95,71.31,70.85,71.16,1849607.0,63.1775,63.4981,63.0885,63.3645,1849607.0
2018-10-23 11:30:00,71.16,71.28,70.73,70.73,827355.0,63.3645,63.4714,62.9816,62.9816,827355.0
2018-10-23 12:00:00,70.73,71.2,70.72,71.17,1119998.0,62.9816,63.4001,62.9727,63.3734,1119998.0
2018-10-23 12:30:00,71.17,71.41,71.16,71.3,1508830.0,63.3734,63.5871,63.3645,63.4892,1508830.0
2018-10-23 13:00:00,71.29,71.81,71.26,71.68,1105357.0,63.4803,63.9433,63.4536,63.8275,1105357.0
2018-10-23 13:30:00,71.68,71.79,71.27,71.32,1798765.0,63.8275,63.9255,63.4625,63.507,1798765.0
2018-10-23 14:00:00,71.32,71.92,71.31,71.8,1005768.0,63.507,64.0413,63.4981,63.9344,1005768.0
2018-10-23 14:30:00,71.79,72.14,71.79,72.06,1153877.0,63.9255,64.2372,63.9255,64.1659,1153877.0
2018-10-23 15:00:00,72.06,72.25,72.02,72.07,1605438.0,64.1659,64.3351,64.1303,64.1748,1605438.0
2018-10-23 15:30:00,72.07,72.13,71.69,71.74,2916997.0,64.1748,64.2283,63.8365,63.881,2916997.0
2018-10-24 09:30:00,71.95,72.15,71.59,71.59,2587039.0,64.068,64.2461,63.7474,63.7474,2587039.0
2018-10-24 10:00:00,71.58,71.63,71.32,71.36,1727209.0,63.7385,63.783,63.507,63.5426,1727209.0
2018-10-24 10:30:00,71.35,71.54,71.02,71.03,833260.0,63.5337,63.7029,63.2399,63.2488,833260.0
2018-10-24 11:00:00,71.03,71.1,70.44,70.47,1711970.0,63.2488,63.3111,62.7234,62.7501,1711970.0
2018-10-24 11:30:00,70.47,71.26,70.38,71.16,1367632.0,62.7501,63.4536,62.67,63.3645,1367632.0
2018-10-24 12:00:00,71.15,71.17,70.78,70.86,786418.0,63.3556,63.3734,63.0261,63.0974,786418.0
2018-10-24 12:30:00,70.86,70.89,70.55,70.77,549106.0,63.0974,63.1241,62.8213,63.0172,549106.0
2018-10-24 13:00:00,70.77,70.77,70.39,70.52,1134000.0,63.0172,63.0172,62.6789,62.7946,1134000.0
2018-10-24 13:30:00,70.53,70.71,70.33,70.48,1194633.0,62.8035,62.9638,62.6254,62.759,1194633.0
2018-10-24 14:00:00,70.47,70.6,70.14,70.56,2091800.0,62.7501,62.8659,62.4563,62.8302,2091800.0
2018-10-24 14:30:00,70.56,70.7,70.27,70.33,2121573.0,62.8302,62.9549,62.572,62.6254,2121573.0
2018-10-24 15:00:00,70.34,70.34,69.76,69.78,1307846.0,62.6343,62.6343,62.1179,62.1357,1307846.0
2018-10-24 15:30:00,69.77,70.03,69.17,69.3,3336142.0,62.1268,62.3583,61.5925,61.7083,3336142.0
2018-10-25 09:30:00,69.6,69.83,69.25,69.63,3833561.0,61.9754,62.1802,61.6638,62.0021,3833561.0
2018-10-25 10:00:00,69.62,69.87,69.52,69.83,2074559.0,61.9932,62.2158,61.9042,62.1802,2074559.0
2018-10-25 10:30:00,69.84,70.04,69.76,69.8,2442844.0,62.1891,62.3672,62.1179,62.1535,2442844.0
2018-10-25 11:00:00,69.8,70.02,69.53,69.97,1691681.0,62.1535,62.3494,61.9131,62.3049,1691681.0
2018-10-25 11:30:00,69.97,70.03,69.69,69.73,967405.0,62.3049,62.3583,62.0555,62.0912,967405.0
2018-10-25 12:00:00,69.73,69.76,69.49,69.58,901142.0,62.0912,62.1179,61.8775,61.9576,901142.0
2018-10-25 12:30:00,69.57,69.85,69.51,69.8,1207009.0,61.9487,62.198,61.8953,62.1535,1207009.0
2018-10-25 13:00:00,69.8,69.86,69.5,69.76,1545272.0,62.1535,62.2069,61.8864,62.1179,1545272.0
2018-10-25 13:30:00,69.76,70.1,69.76,69.94,1714410.0,62.1179,62.4206,62.1179,62.2782,1714410.0
2018-10-25 14:00:00,69.94,70.23,69.87,70.15,1087477.0,62.2782,62.5364,62.2158,62.4652,1087477.0
2018-10-25 14:30:00,70.15,70.31,70.1,70.11,1005299.0,62.4652,62.6076,62.4206,62.4295,1005299.0
2018-10-25 15:00:00,70.12,70.21,70.05,70.11,819713.0,62.4384,62.5186,62.3761,62.4295,819713.0
2018-10-25 15:30:00,70.12,70.17,69.6,69.8,3248712.0,62.4384,62.483,61.9754,62.1535,3248712.0
2018-10-26 09:30:00,69.08,69.2,68.79,68.98,3321496.0,61.5124,61.6192,61.2541,61.4233,3321496.0
2018-10-26 10:00:00,68.97,68.98,68.32,68.65,2837841.0,61.4144,61.4233,60.8356,61.1295,2837841.0
2018-10-26 10:30:00,68.65,68.66,68.12,68.24,3049315.0,61.1295,61.1384,60.6575,60.7644,3049315.0
2018-10-26 11:00:00,68.23,68.91,68.19,68.83,2359944.0,60.7555,61.361,60.7199,61.2898,2359944.0
2018-10-26 11:30:00,68.84,69.13,68.8,68.97,1968535.0,61.2987,61.5569,61.263,61.4144,1968535.0
2018-10-26 12:00:00,68.98,69.41,68.97,69.36,2416752.0,61.4233,61.8062,61.4144,61.7617,2416752.0
2018-10-26 12:30:00,69.37,69.83,69.3,69.6,1396415.0,61.7706,62.1802,61.7083,61.9754,1396415.0
2018-10-26 13:00:00,69.6,69.86,69.48,69.48,2158132.0,61.9754,62.2069,61.8686,61.8686,2158132.0
2018-10-26 13:30:00,69.48,69.67,69.22,69.57,1459675.0,61.8686,62.0377,61.637,61.9487,1459675.0
2018-10-26 14:00:00,69.57,69.64,69.1,69.26,1487050.0,61.9487,62.011,61.5302,61.6727,1487050.0
2018-10-26 14:30:00,69.26,69.49,68.8,68.87,1352145.0,61.6727,61.8775,61.263,61.3254,1352145.0
2018-10-26 15:00:00,68.88,69.26,68.65,69.11,2127438.0,61.3343,61.6727,61.1295,61.5391,2127438.0
2018-10-26 15:30:00,69.11,69.48,68.85,69.11,5757920.0,61.5391,61.8686,61.3076,61.5391,5757920.0
2018-10-29 09:30:00,70.06,70.21,69.57,69.84,2065009.0,62.385,62.5186,61.9487,62.1891,2065009.0
2018-10-29 10:00:00,69.86,70.22,69.86,70.05,1506258.0,62.2069,62.5275,62.2069,62.3761,1506258.0
2018-10-29 10:30:00,70.05,70.11,69.71,69.88,923239.0,62.3761,62.4295,62.0734,62.2247,923239.0
2018-10-29 11:00:00,69.89,69.97,69.6,69.74,1279205.0,62.2336,62.3049,61.9754,62.1001,1279205.0
2018-10-29 11:30:00,69.74,69.86,69.43,69.44,627061.0,62.1001,62.2069,61.824,61.8329,627061.0
2018-10-29 12:00:00,69.43,69.53,69.05,69.25,1033570.0,61.824,61.9131,61.4857,61.6638,1033570.0
2018-10-29 12:30:00,69.24,69.43,69.05,69.15,794293.0,61.6548,61.824,61.4857,61.5747,794293.0
2018-10-29 13:00:00,69.13,69.43,69.08,69.1,761928.0,61.5569,61.824,61.5124,61.5302,761928.0
2018-10-29 13:30:00,69.09,69.36,69.09,69.15,726625.0,61.5213,61.7617,61.5213,61.5747,726625.0
2018-10-29 14:00:00,69.15,69.16,68.61,68.66,2290071.0,61.5747,61.5836,61.0939,61.1384,2290071.0
2018-10-29 14:30:00,68.66,68.75,68.28,68.36,1091776.0,61.1384,61.2185,60.8,60.8712,1091776.0
2018-10-29 15:00:00,68.37,68.38,67.59,67.7,2957271.0,60.8802,60.8891,60.1856,60.2836,2957271.0
2018-10-29 15:30:00,67.69,67.97,66.99,67.95,6310883.0,60.2746,60.524,59.6513,60.5062,6310883.0
2018-10-30 09:30:00,67.88,68.96,67.61,68.9,3816134.0,60.4438,61.4055,60.2034,61.3521,3816134.0
2018-10-30 10:00:00,68.89,68.99,68.59,68.7,2072363.0,61.3432,61.4322,61.0761,61.174,2072363.0
2018-10-30 10:30:00,68.71,68.74,68.27,68.37,1830858.0,61.1829,61.2096,60.7911,60.8802,1830858.0
2018-10-30 11:00:00,68.38,68.6,68.24,68.53,1501508.0,60.8891,61.085,60.7644,61.0226,1501508.0
2018-10-30 11:30:00,68.53,68.83,68.4,68.44,902321.0,61.0226,61.2898,60.9069,60.9425,902321.0
2018-10-30 12:00:00,68.44,68.73,68.41,68.66,1242485.0,60.9425,61.2007,60.9158,61.1384,1242485.0
2018-10-30 12:30:00,68.65,68.76,68.42,68.45,704187.0,61.1295,61.2274,60.9247,60.9514,704187.0
2018-10-30 13:00:00,68.44,68.5,68.18,68.25,1459796.0,60.9425,60.9959,60.711,60.7733,1459796.0
2018-10-30 13:30:00,68.25,68.62,68.11,68.59,1725770.0,60.7733,61.1028,60.6486,61.0761,1725770.0
2018-10-30 14:00:00,68.59,68.64,68.25,68.43,1136188.0,61.0761,61.1206,60.7733,60.9336,1136188.0
2018-10-30 14:30:00,68.44,68.98,68.32,68.9,1024590.0,60.9425,61.4233,60.8356,61.3521,1024590.0
2018-10-30 15:00:00,68.9,69.27,68.68,69.17,1416371.0,61.3521,61.6816,61.1562,61.5925,1416371.0
2018-10-30 15:30:00,69.17,69.43,69.05,69.34,3691313.0,61.5925,61.824,61.4857,61.7439,3691313.0
2018-10-31 09:30:00,70.01,70.65,69.9,70.58,1845469.0,62.3405,62.9104,62.2425,62.8481,1845469.0
2018-10-31 10:00:00,70.59,70.69,70.33,70.62,950610.0,62.857,62.946,62.6254,62.8837,950610.0
2018-10-31 10:30:00,70.62,70.74,70.31,70.31,855612.0,62.8837,62.9905,62.6076,62.6076,855612.0
2018-10-31 11:00:00,70.32,70.47,70.17,70.43,705702.0,62.6165,62.7501,62.483,62.7145,705702.0
2018-10-31 11:30:00,70.43,70.46,70.17,70.27,851960.0,62.7145,62.7412,62.483,62.572,851960.0
2018-10-31 12:00:00,70.28,70.32,70.01,70.12,852818.0,62.5809,62.6165,62.3405,62.4384,852818.0
2018-10-31 12:30:00,70.12,70.31,70.04,70.26,484635.0,62.4384,62.6076,62.3672,62.5631,484635.0
2018-10-31 13:00:00,70.26,70.48,70.22,70.26,519352.0,62.5631,62.759,62.5275,62.5631,519352.0
2018-10-31 13:30:00,70.26,70.46,70.17,70.35,540966.0,62.5631,62.7412,62.483,62.6432,540966.0
2018-10-31 14:00:00,70.36,70.55,70.27,70.42,449990.0,62.6522,62.8213,62.572,62.7056,449990.0
2018-10-31 14:30:00,70.43,70.59,70.38,70.47,603634.0,62.7145,62.857,62.67,62.7501,603634.0
2018-10-31 15:00:00,70.47,70.65,70.29,70.38,1068401.0,62.7501,62.9104,62.5898,62.67,1068401.0
2018-10-31 15:30:00,70.37,70.41,69.84,69.89,3498551.0,62.6611,62.6967,62.1891,62.2336,3498551.0
2018-11-01 09:30:00,70.17,70.43,70.09,70.24,1841647.0,62.483,62.7145,62.4117,62.5453,1841647.0
2018-11-01 10:00:00,70.24,70.68,70.01,70.64,2157799.0,62.5453,62.9371,62.3405,62.9015,2157799.0
2018-11-01 10:30:00,70.63,70.91,70.62,70.86,1409277.0,62.8926,63.1419,62.8837,63.0974,1409277.0
2018-11-01 11:00:00,70.86,71.02,70.69,71.0,1566005.0,63.0974,63.2399,62.946,63.222,1566005.0
2018-11-01 11:30:00,71.0,71.13,70.89,71.0,1737632.0,63.222,63.3378,63.1241,63.222,1737632.0
2018-11-01 12:00:00,71.0,71.07,70.86,70.94,957024.0,63.222,63.2844,63.0974,63.1686,957024.0
2018-11-01 12:30:00,70.94,71.08,70.87,71.08,573884.0,63.1686,63.2933,63.1063,63.2933,573884.0
2018-11-01 13:00:00,71.08,71.18,70.89,71.18,531070.0,63.2933,63.3823,63.1241,63.3823,531070.0
2018-11-01 13:30:00,71.19,71.2,71.02,71.14,810152.0,63.3912,63.4001,63.2399,63.3467,810152.0
2018-11-01 14:00:00,71.14,71.3,71.05,71.27,588797.0,63.3467,63.4892,63.2666,63.4625,588797.0
2018-11-01 14:30:00,71.27,71.31,71.15,71.24,586255.0,63.4625,63.4981,63.3556,63.4357,586255.0
2018-11-01 15:00:00,71.24,71.27,71.11,71.25,998902.0,63.4357,63.4625,63.32,63.4447,998902.0
2018-11-01 15:30:00,71.25,71.35,71.11,71.11,3151345.0,63.4447,63.5337,63.32,63.32,3151345.0
2018-11-02 09:30:00,71.75,71.93,71.45,71.84,1791221.0,63.8899,64.0502,63.6227,63.97,1791221.0
2018-11-02 10:00:00,71.84,71.84,71.35,71.35,1404208.0,63.97,63.97,63.5337,63.5337,1404208.0
2018-11-02 10:30:00,71.35,71.54,70.97,71.46,2462437.0,63.5337,63.7029,63.1953,63.6316,2462437.0
2018-11-02 11:00:00,71.47,71.51,71.0,71.19,1470793.0,63.6406,63.6762,63.222,63.3912,1470793.0
2018-11-02 11:30:00,71.19,71.34,71.05,71.33,1298039.0,63.3912,63.5248,63.2666,63.5159,1298039.0
2018-11-02 12:00:00,71.33,71.42,71.03,71.2,686607.0,63.5159,63.596,63.2488,63.4001,686607.0
2018-11-02 12:30:00,71.2,71.24,70.61,70.73,1523570.0,63.4001,63.4357,62.8748,62.9816,1523570.0
2018-11-02 13:00:00,70.73,71.02,70.58,70.89,1209419.0,62.9816,63.2399,62.8481,63.1241,1209419.0
2018-11-02 13:30:00,70.89,70.98,70.7,70.81,1293418.0,63.1241,63.2042,62.9549,63.0529,1293418.0
2018-11-02 14:00:00,70.82,71.32,70.55,71.21,1427192.0,63.0618,63.507,62.8213,63.409,1427192.0
2018-11-02 14:30:00,71.23,71.23,70.95,71.04,1724857.0,63.4268,63.4268,63.1775,63.2577,1724857.0
2018-11-02 15:00:00,71.04,71.22,70.85,71.12,985244.0,63.2577,63.4179,63.0885,63.3289,985244.0
2018-11-02 15:30:00,71.12,71.19,70.86,70.94,3520744.0,63.3289,63.3912,63.0974,63.1686,3520744.0
2018-11-05 09:30:00,71.06,71.44,70.93,71.11,2653494.0,63.2755,63.6138,63.1597,63.32,2653494.0
2018-11-05 10:00:00,71.11,71.2,70.86,71.02,832963.0,63.32,63.4001,63.0974,63.2399,832963.0
2018-11-05 10:30:00,71.02,71.42,71.02,71.4,822837.0,63.2399,63.596,63.2399,63.5782,822837.0
2018-11-05 11:00:00,71.4,71.44,71.09,71.11,1585940.0,63.5782,63.6138,63.3022,63.32,1585940.0
2018-11-05 11:30:00,71.11,71.35,70.97,71.32,524415.0,63.32,63.5337,63.1953,63.507,524415.0
2018-11-05 12:00:00,71.33,71.35,71.12,71.16,495279.0,63.5159,63.5337,63.3289,63.3645,495279.0
2018-11-05 12:30:00,71.16,71.19,70.98,71.02,474194.0,63.3645,63.3912,63.2042,63.2399,474194.0
2018-11-05 13:00:00,71.03,71.19,71.01,71.16,327057.0,63.2488,63.3912,63.2309,63.3645,327057.0
2018-11-05 13:30:00,71.16,71.3,71.13,71.24,435450.0,63.3645,63.4892,63.3378,63.4357,435450.0
2018-11-05 14:00:00,71.24,71.47,71.17,71.44,959034.0,63.4357,63.6406,63.3734,63.6138,959034.0
2018-11-05 14:30:00,71.44,71.57,71.36,71.5,524424.0,63.6138,63.7296,63.5426,63.6673,524424.0
2018-11-05 15:00:00,71.5,71.64,71.29,71.42,1842522.0,63.6673,63.7919,63.4803,63.596,1842522.0
2018-11-05 15:30:00,71.43,71.45,71.29,71.31,3221276.0,63.6049,63.6227,63.4803,63.4981,3221276.0
2018-11-06 09:30:00,71.29,71.87,71.19,71.75,1177632.0,63.4803,63.9967,63.3912,63.8899,1177632.0
2018-11-06 10:00:00,71.75,71.91,71.6,71.82,1519352.0,63.8899,64.0324,63.7563,63.9522,1519352.0
2018-11-06 10:30:00,71.83,72.04,71.77,71.99,952450.0,63.9611,64.1481,63.9077,64.1036,952450.0
2018-11-06 11:00:00,72.0,72.07,71.85,71.94,649498.0,64.1125,64.1748,63.9789,64.0591,649498.0
2018-11-06 11:30:00,71.93,72.04,71.84,72.0,1109659.0,64.0502,64.1481,63.97,64.1125,1109659.0
2018-11-06 12:00:00,72.01,72.07,71.95,71.97,429848.0,64.1214,64.1748,64.068,64.0858,429848.0
2018-11-06 12:30:00,71.98,72.13,71.98,72.0,367730.0,64.0947,64.2283,64.0947,64.1125,367730.0
2018-11-06 13:00:00,72.0,72.1,71.97,71.97,439236.0,64.1125,64.2015,64.0858,64.0858,439236.0
2018-11-06 13:30:00,71.97,72.12,71.94,72.11,515371.0,64.0858,64.2193,64.0591,64.2104,515371.0
2018-11-06 14:00:00,72.11,72.13,71.72,71.75,666692.0,64.2104,64.2283,63.8632,63.8899,666692.0
2018-11-06 14:30:00,71.75,72.02,71.71,71.95,1679585.0,63.8899,64.1303,63.8543,64.068,1679585.0
2018-11-06 15:00:00,71.95,72.1,71.88,72.03,774028.0,64.068,64.2015,64.0056,64.1392,774028.0
2018-11-06 15:30:00,72.04,72.16,71.89,72.09,3342260.0,64.1481,64.255,64.0145,64.1926,3342260.0
2018-11-07 09:30:00,72.79,72.81,72.02,72.16,2583625.0,64.8159,64.8338,64.1303,64.255,2583625.0
2018-11-07 10:00:00,72.17,72.3,72.0,72.26,1569264.0,64.2639,64.3796,64.1125,64.344,1569264.0
2018-11-07 10:30:00,72.26,72.57,72.26,72.37,1402828.0,64.344,64.62,64.344,64.442,1402828.0
2018-11-07 11:00:00,72.37,72.62,72.31,72.58,569001.0,64.442,64.6646,64.3885,64.629,569001.0
2018-11-07 11:30:00,72.58,72.79,72.54,72.77,399404.0,64.629,64.8159,64.5933,64.7981,399404.0
2018-11-07 12:00:00,72.77,72.85,72.71,72.81,1013874.0,64.7981,64.8694,64.7447,64.8338,1013874.0
2018-11-07 12:30:00,72.81,72.95,72.75,72.92,1041116.0,64.8338,64.9584,64.7803,64.9317,1041116.0
2018-11-07 13:00:00,72.91,72.98,72.86,72.88,236682.0,64.9228,64.9851,64.8783,64.8961,236682.0
2018-11-07 13:30:00,72.89,72.93,72.69,72.73,276073.0,64.905,64.9406,64.7269,64.7625,276073.0
2018-11-07 14:00:00,72.73,73.02,72.72,73.0,454108.0,64.7625,65.0208,64.7536,65.0029,454108.0
2018-11-07 14:30:00,73.0,73.12,72.93,72.98,797331.0,65.0029,65.1098,64.9406,64.9851,797331.0
2018-11-07 15:00:00,72.99,73.23,72.97,73.21,793335.0,64.994,65.2077,64.9762,65.1899,793335.0
2018-11-07 15:30:00,73.21,73.34,73.13,73.29,2490047.0,65.1899,65.3057,65.1187,65.2612,2490047.0
2018-11-08 09:30:00,73.12,73.54,73.12,73.25,1241917.0,65.1098,65.4838,65.1098,65.2256,1241917.0
2018-11-08 10:00:00,73.25,73.31,72.93,73.16,957827.0,65.2256,65.279,64.9406,65.1454,957827.0
2018-11-08 10:30:00,73.15,73.3,73.11,73.24,586066.0,65.1365,65.2701,65.1009,65.2167,586066.0
2018-11-08 11:00:00,73.25,73.3,73.16,73.28,414620.0,65.2256,65.2701,65.1454,65.2523,414620.0
2018-11-08 11:30:00,73.28,73.48,73.28,73.34,420489.0,65.2523,65.4304,65.2523,65.3057,420489.0
2018-11-08 12:00:00,73.35,73.51,73.33,73.35,293412.0,65.3146,65.4571,65.2968,65.3146,293412.0
2018-11-08 12:30:00,73.34,73.45,73.3,73.32,285393.0,65.3057,65.4036,65.2701,65.2879,285393.0
2018-11-08 13:00:00,73.32,73.39,73.23,73.26,576037.0,65.2879,65.3502,65.2077,65.2345,576037.0
2018-11-08 13:30:00,73.25,73.33,73.21,73.3,423445.0,65.2256,65.2968,65.1899,65.2701,423445.0
2018-11-08 14:00:00,73.29,73.38,73.07,73.09,721382.0,65.2612,65.3413,65.0653,65.0831,721382.0
2018-11-08 14:30:00,73.09,73.11,72.88,73.02,1383441.0,65.0831,65.1009,64.8961,65.0208,1383441.0
2018-11-08 15:00:00,73.02,73.13,72.9,72.93,1922437.0,65.0208,65.1187,64.9139,64.9406,1922437.0
2018-11-08 15:30:00,72.92,73.17,72.86,73.17,1779105.0,64.9317,65.1543,64.8783,65.1543,1779105.0
2018-11-09 09:30:00,72.65,72.9,72.4,72.47,1755636.0,64.6913,64.9139,64.4687,64.531,1755636.0
2018-11-09 10:00:00,72.46,72.51,72.17,72.47,863790.0,64.5221,64.5666,64.2639,64.531,863790.0
2018-11-09 10:30:00,72.47,72.53,72.18,72.23,858167.0,64.531,64.5844,64.2728,64.3173,858167.0
2018-11-09 11:00:00,72.24,72.32,71.91,72.14,1070194.0,64.3262,64.3974,64.0324,64.2372,1070194.0
2018-11-09 11:30:00,72.13,72.31,71.99,72.05,769973.0,64.2283,64.3885,64.1036,64.157,769973.0
2018-11-09 12:00:00,72.05,72.19,71.95,72.14,710464.0,64.157,64.2817,64.068,64.2372,710464.0
2018-11-09 12:30:00,72.15,72.36,72.12,72.21,576089.0,64.2461,64.4331,64.2193,64.2995,576089.0
2018-11-09 13:00:00,72.2,72.25,72.12,72.17,574375.0,64.2906,64.3351,64.2193,64.2639,574375.0
2018-11-09 13:30:00,72.17,72.2,72.04,72.08,1008316.0,64.2639,64.2906,64.1481,64.1837,1008316.0
2018-11-09 14:00:00,72.08,72.23,71.97,72.02,700929.0,64.1837,64.3173,64.0858,64.1303,700929.0
2018-11-09 14:30:00,72.01,72.44,72.01,72.32,882139.0,64.1214,64.5043,64.1214,64.3974,882139.0
2018-11-09 15:00:00,72.33,72.64,72.26,72.54,761085.0,64.4063,64.6824,64.344,64.5933,761085.0
2018-11-09 15:30:00,72.54,72.74,72.42,72.43,5401210.0,64.5933,64.7714,64.4865,64.4954,5401210.0
2018-11-12 09:30:00,72.37,72.42,71.7,71.78,985107.0,64.442,64.4865,63.8454,63.9166,985107.0
2018-11-12 10:00:00,71.78,72.12,71.62,72.06,792047.0,63.9166,64.2193,63.7741,64.1659,792047.0
2018-11-12 10:30:00,72.06,72.06,71.7,71.76,788451.0,64.1659,64.1659,63.8454,63.8988,788451.0
2018-11-12 11:00:00,71.77,71.83,71.42,71.49,581275.0,63.9077,63.9611,63.596,63.6584,581275.0
2018-11-12 11:30:00,71.48,71.68,71.42,71.65,797607.0,63.6495,63.8275,63.596,63.8008,797607.0
2018-11-12 12:00:00,71.65,71.85,71.59,71.65,466332.0,63.8008,63.9789,63.7474,63.8008,466332.0
2018-11-12 12:30:00,71.65,71.65,71.42,71.43,244388.0,63.8008,63.8008,63.596,63.6049,244388.0
2018-11-12 13:00:00,71.43,71.48,71.21,71.31,569147.0,63.6049,63.6495,63.409,63.4981,569147.0
2018-11-12 13:30:00,71.3,71.6,71.25,71.47,402807.0,63.4892,63.7563,63.4447,63.6406,402807.0
2018-11-12 14:00:00,71.46,71.71,71.42,71.47,329786.0,63.6316,63.8543,63.596,63.6406,329786.0
2018-11-12 14:30:00,71.48,71.63,71.28,71.32,603537.0,63.6495,63.783,63.4714,63.507,603537.0
2018-11-12 15:00:00,71.31,71.51,71.16,71.4,669609.0,63.4981,63.6762,63.3645,63.5782,669609.0
2018-11-12 15:30:00,71.4,71.41,70.87,71.0,2447711.0,63.5782,63.5871,63.1063,63.222,2447711.0
2018-11-13 09:30:00,71.06,71.62,71.06,71.19,1331392.0,63.2755,63.7741,63.2755,63.3912,1331392.0
2018-11-13 10:00:00,71.19,71.43,70.94,70.94,1310210.0,63.3912,63.6049,63.1686,63.1686,1310210.0
2018-11-13 10:30:00,70.94,71.66,70.86,71.6,2281293.0,63.1686,63.8097,63.0974,63.7563,2281293.0
2018-11-13 11:00:00,71.61,72.23,71.56,71.98,1613546.0,63.7652,64.3173,63.7207,64.0947,1613546.0
2018-11-13 11:30:00,71.97,72.11,71.81,72.01,605881.0,64.0858,64.2104,63.9433,64.1214,605881.0
2018-11-13 12:00:00,72.01,72.18,71.83,72.09,702174.0,64.1214,64.2728,63.9611,64.1926,702174.0
2018-11-13 12:30:00,72.09,72.15,71.79,71.83,889245.0,64.1926,64.2461,63.9255,63.9611,889245.0
2018-11-13 13:00:00,71.82,71.96,71.57,71.7,604482.0,63.9522,64.0769,63.7296,63.8454,604482.0
2018-11-13 13:30:00,71.71,71.86,71.61,71.64,727411.0,63.8543,63.9878,63.7652,63.7919,727411.0
2018-11-13 14:00:00,71.64,71.66,71.07,71.3,990343.0,63.7919,63.8097,63.2844,63.4892,990343.0
2018-11-13 14:30:00,71.3,71.45,71.05,71.28,907442.0,63.4892,63.6227,63.2666,63.4714,907442.0
2018-11-13 15:00:00,71.28,71.54,71.08,71.24,1128713.0,63.4714,63.7029,63.2933,63.4357,1128713.0
2018-11-13 15:30:00,71.23,71.42,71.05,71.32,2398333.0,63.4268,63.596,63.2666,63.507,2398333.0
2018-11-14 09:30:00,71.79,72.27,71.73,72.16,2626748.0,63.9255,64.3529,63.8721,64.255,2626748.0
2018-11-14 10:00:00,72.15,72.23,71.78,71.92,1243558.0,64.2461,64.3173,63.9166,64.0413,1243558.0
2018-11-14 10:30:00,71.91,72.01,71.57,71.71,1142116.0,64.0324,64.1214,63.7296,63.8543,1142116.0
2018-11-14 11:00:00,71.71,71.71,71.38,71.43,628719.0,63.8543,63.8543,63.5604,63.6049,628719.0
2018-11-14 11:30:00,71.43,71.48,71.1,71.43,1218260.0,63.6049,63.6495,63.3111,63.6049,1218260.0
2018-11-14 12:00:00,71.44,71.5,71.17,71.47,1844092.0,63.6138,63.6673,63.3734,63.6406,1844092.0
2018-11-14 12:30:00,71.47,71.47,71.06,71.15,935929.0,63.6406,63.6406,63.2755,63.3556,935929.0
2018-11-14 13:00:00,71.14,71.32,71.0,71.17,996422.0,63.3467,63.507,63.222,63.3734,996422.0
2018-11-14 13:30:00,71.17,71.21,70.8,70.94,491525.0,63.3734,63.409,63.044,63.1686,491525.0
2018-11-14 14:00:00,70.92,71.25,70.6,71.01,1152571.0,63.1508,63.4447,62.8659,63.2309,1152571.0
2018-11-14 14:30:00,71.0,71.49,70.94,71.46,950154.0,63.222,63.6584,63.1686,63.6316,950154.0
2018-11-14 15:00:00,71.46,71.63,71.38,71.45,1101164.0,63.6316,63.783,63.5604,63.6227,1101164.0
2018-11-14 15:30:00,71.44,71.51,70.94,71.07,3372007.0,63.6138,63.6762,63.1686,63.2844,3372007.0
2018-11-15 09:30:00,70.53,71.0,70.27,70.84,2174607.0,62.8035,63.222,62.572,63.0796,2174607.0
2018-11-15 10:00:00,70.84,70.98,70.62,70.74,1325594.0,63.0796,63.2042,62.8837,62.9905,1325594.0
2018-11-15 10:30:00,70.73,70.86,70.39,70.73,1155297.0,62.9816,63.0974,62.6789,62.9816,1155297.0
2018-11-15 11:00:00,70.72,71.15,70.65,71.05,1413823.0,62.9727,63.3556,62.9104,63.2666,1413823.0
2018-11-15 11:30:00,71.05,71.36,71.02,71.28,914290.0,63.2666,63.5426,63.2399,63.4714,914290.0
2018-11-15 12:00:00,71.28,71.46,71.15,71.34,930525.0,63.4714,63.6316,63.3556,63.5248,930525.0
2018-11-15 12:30:00,71.34,71.4,70.99,71.04,461706.0,63.5248,63.5782,63.2131,63.2577,461706.0
2018-11-15 13:00:00,71.05,71.82,70.81,71.81,2147228.0,63.2666,63.9522,63.0529,63.9433,2147228.0
2018-11-15 13:30:00,71.82,72.01,71.59,71.93,1988542.0,63.9522,64.1214,63.7474,64.0502,1988542.0
2018-11-15 14:00:00,71.94,72.23,71.87,72.2,1243604.0,64.0591,64.3173,63.9967,64.2906,1243604.0
2018-11-15 14:30:00,72.2,72.39,72.02,72.14,1324147.0,64.2906,64.4598,64.1303,64.2372,1324147.0
2018-11-15 15:00:00,72.14,72.22,71.6,71.75,3265297.0,64.2372,64.3084,63.7563,63.8899,3265297.0
2018-11-15 15:30:00,71.75,72.01,71.74,72.0,2515827.0,63.8899,64.1214,63.881,64.1125,2515827.0
2018-11-16 09:30:00,71.8,71.99,71.54,71.88,2071176.0,63.9344,64.1036,63.7029,64.0056,2071176.0
2018-11-16 10:00:00,71.87,71.88,71.57,71.71,916787.0,63.9967,64.0056,63.7296,63.8543,916787.0
2018-11-16 10:30:00,71.73,72.05,71.69,71.71,694442.0,63.8721,64.157,63.8365,63.8543,694442.0
2018-11-16 11:00:00,71.71,71.77,71.53,71.59,544382.0,63.8543,63.9077,63.694,63.7474,544382.0
2018-11-16 11:30:00,71.6,71.67,71.36,71.49,972878.0,63.7563,63.8186,63.5426,63.6584,972878.0
2018-11-16 12:00:00,71.49,71.67,71.37,71.51,448711.0,63.6584,63.8186,63.5515,63.6762,448711.0
2018-11-16 12:30:00,71.51,72.34,71.5,72.05,2754504.0,63.6762,64.4152,63.6673,64.157,2754504.0
2018-11-16 13:00:00,72.05,72.1,71.72,71.76,798569.0,64.157,64.2015,63.8632,63.8988,798569.0
2018-11-16 13:30:00,71.77,71.82,71.59,71.8,637431.0,63.9077,63.9522,63.7474,63.9344,637431.0
2018-11-16 14:00:00,71.8,72.01,71.74,71.96,713286.0,63.9344,64.1214,63.881,64.0769,713286.0
2018-11-16 14:30:00,71.95,72.1,71.95,72.02,468229.0,64.068,64.2015,64.068,64.1303,468229.0
2018-11-16 15:00:00,72.04,72.2,71.99,72.09,655264.0,64.1481,64.2906,64.1036,64.1926,655264.0
2018-11-16 15:30:00,72.08,72.15,71.93,71.99,2196111.0,64.1837,64.2461,64.0502,64.1036,2196111.0
2018-11-19 09:30:00,71.87,71.95,71.6,71.8,1248594.0,63.9967,64.068,63.7563,63.9344,1248594.0
2018-11-19 10:00:00,71.8,71.8,71.21,71.23,978763.0,63.9344,63.9344,63.409,63.4268,978763.0
2018-11-19 10:30:00,71.23,71.54,71.12,71.52,982327.0,63.4268,63.7029,63.3289,63.6851,982327.0
2018-11-19 11:00:00,71.51,71.57,71.26,71.29,607143.0,63.6762,63.7296,63.4536,63.4803,607143.0
2018-11-19 11:30:00,71.29,71.4,70.88,71.02,895133.0,63.4803,63.5782,63.1152,63.2399,895133.0
2018-11-19 12:00:00,71.02,71.06,70.76,70.88,1446126.0,63.2399,63.2755,63.0083,63.1152,1446126.0
2018-11-19 12:30:00,70.88,71.09,70.71,70.99,1088066.0,63.1152,63.3022,62.9638,63.2131,1088066.0
2018-11-19 13:00:00,70.99,71.0,70.71,70.75,559537.0,63.2131,63.222,62.9638,62.9994,559537.0
2018-11-19 13:30:00,70.74,70.94,70.6,70.76,713243.0,62.9905,63.1686,62.8659,63.0083,713243.0
2018-11-19 14:00:00,70.76,70.84,70.57,70.81,856610.0,63.0083,63.0796,62.8391,63.0529,856610.0
2018-11-19 14:30:00,70.8,70.97,70.65,70.91,756772.0,63.044,63.1953,62.9104,63.1419,756772.0
2018-11-19 15:00:00,70.91,71.17,70.79,71.08,739843.0,63.1419,63.3734,63.035,63.2933,739843.0
2018-11-19 15:30:00,71.07,71.12,70.7,70.86,2186609.0,63.2844,63.3289,62.9549,63.0974,2186609.0
2018-11-20 09:30:00,69.68,69.99,69.17,69.36,2210280.0,62.0466,62.3227,61.5925,61.7617,2210280.0
2018-11-20 10:00:00,69.36,69.67,69.08,69.62,2165224.0,61.7617,62.0377,61.5124,61.9932,2165224.0
2018-11-20 10:30:00,69.62,70.06,69.54,70.0,1738559.0,61.9932,62.385,61.922,62.3316,1738559.0
2018-11-20 11:00:00,70.0,70.06,69.38,69.39,963319.0,62.3316,62.385,61.7795,61.7884,963319.0
2018-11-20 11:30:00,69.4,69.83,69.32,69.73,952616.0,61.7973,62.1802,61.7261,62.0912,952616.0
2018-11-20 12:00:00,69.73,69.89,69.43,69.63,806362.0,62.0912,62.2336,61.824,62.0021,806362.0
2018-11-20 12:30:00,69.63,69.7,69.39,69.43,610863.0,62.0021,62.0645,61.7884,61.824,610863.0
2018-11-20 13:00:00,69.43,69.51,69.22,69.27,756032.0,61.824,61.8953,61.637,61.6816,756032.0
2018-11-20 13:30:00,69.27,69.52,69.24,69.3,608472.0,61.6816,61.9042,61.6548,61.7083,608472.0
2018-11-20 14:00:00,69.3,69.46,69.14,69.35,1136816.0,61.7083,61.8507,61.5658,61.7528,1136816.0
2018-11-20 14:30:00,69.36,69.68,69.31,69.38,881147.0,61.7617,62.0466,61.7172,61.7795,881147.0
2018-11-20 15:00:00,69.39,69.61,69.09,69.54,1278060.0,61.7884,61.9843,61.5213,61.922,1278060.0
2018-11-20 15:30:00,69.54,69.67,69.31,69.38,2897880.0,61.922,62.0377,61.7172,61.7795,2897880.0
2018-11-21 09:30:00,69.91,70.1,69.74,70.01,1727223.0,62.2514,62.4206,62.1001,62.3405,1727223.0
2018-11-21 10:00:00,70.01,70.36,69.99,70.31,1035801.0,62.3405,62.6522,62.3227,62.6076,1035801.0
2018-11-21 10:30:00,70.3,70.37,70.08,70.24,826164.0,62.5987,62.6611,62.4028,62.5453,826164.0
2018-11-21 11:00:00,70.24,70.38,70.14,70.24,535611.0,62.5453,62.67,62.4563,62.5453,535611.0
2018-11-21 11:30:00,70.24,70.42,70.2,70.24,407256.0,62.5453,62.7056,62.5097,62.5453,407256.0
2018-11-21 12:00:00,70.25,70.31,70.17,70.24,369853.0,62.5542,62.6076,62.483,62.5453,369853.0
2018-11-21 12:30:00,70.25,70.32,70.16,70.32,464502.0,62.5542,62.6165,62.4741,62.6165,464502.0
2018-11-21 13:00:00,70.33,70.37,70.2,70.26,417661.0,62.6254,62.6611,62.5097,62.5631,417661.0
2018-11-21 13:30:00,70.26,70.38,70.24,70.3,245749.0,62.5631,62.67,62.5453,62.5987,245749.0
2018-11-21 14:00:00,70.29,70.29,70.13,70.23,526497.0,62.5898,62.5898,62.4473,62.5364,526497.0
2018-11-21 14:30:00,70.22,70.26,70.12,70.14,675918.0,62.5275,62.5631,62.4384,62.4563,675918.0
2018-11-21 15:00:00,70.14,70.24,70.04,70.07,379098.0,62.4563,62.5453,62.3672,62.3939,379098.0
2018-11-21 15:30:00,70.06,70.07,69.85,69.86,2561007.0,62.385,62.3939,62.198,62.2069,2561007.0
2018-11-23 09:30:00,69.35,69.95,69.34,69.88,1615633.0,61.7528,62.2871,61.7439,62.2247,1615633.0
2018-11-23 10:00:00,69.88,70.07,69.78,69.82,699420.0,62.2247,62.3939,62.1357,62.1713,699420.0
2018-11-23 10:30:00,69.83,70.01,69.82,69.89,454130.0,62.1802,62.3405,62.1713,62.2336,454130.0
2018-11-23 11:00:00,69.9,70.21,69.9,70.16,314743.0,62.2425,62.5186,62.2425,62.4741,314743.0
2018-11-23 11:30:00,70.17,70.18,69.91,69.93,463858.0,62.483,62.4919,62.2514,62.2693,463858.0
2018-11-23 12:00:00,69.93,70.0,69.79,69.89,1164886.0,62.2693,62.3316,62.1446,62.2336,1164886.0
2018-11-23 12:30:00,69.9,70.02,69.67,69.7,1243444.0,62.2425,62.3494,62.0377,62.0645,1243444.0
2018-11-26 09:30:00,70.27,70.66,70.2,70.58,1450733.0,62.572,62.9193,62.5097,62.8481,1450733.0
2018-11-26 10:00:00,70.58,70.64,70.4,70.51,752934.0,62.8481,62.9015,62.6878,62.7857,752934.0
2018-11-26 10:30:00,70.51,70.54,70.25,70.47,2087145.0,62.7857,62.8124,62.5542,62.7501,2087145.0
2018-11-26 11:00:00,70.48,70.49,70.25,70.27,405002.0,62.759,62.7679,62.5542,62.572,405002.0
2018-11-26 11:30:00,70.27,70.27,69.99,70.07,543744.0,62.572,62.572,62.3227,62.3939,543744.0
2018-11-26 12:00:00,70.08,70.18,69.93,69.95,336037.0,62.4028,62.4919,62.2693,62.2871,336037.0
2018-11-26 12:30:00,69.95,69.95,69.73,69.84,428447.0,62.2871,62.2871,62.0912,62.1891,428447.0
2018-11-26 13:00:00,69.84,69.99,69.75,69.89,366406.0,62.1891,62.3227,62.109,62.2336,366406.0
2018-11-26 13:30:00,69.9,70.06,69.84,70.03,370522.0,62.2425,62.385,62.1891,62.3583,370522.0
2018-11-26 14:00:00,70.03,70.24,69.97,70.22,485581.0,62.3583,62.5453,62.3049,62.5275,485581.0
2018-11-26 14:30:00,70.23,70.34,70.1,70.2,489153.0,62.5364,62.6343,62.4206,62.5097,489153.0
2018-11-26 15:00:00,70.22,70.28,70.12,70.15,672764.0,62.5275,62.5809,62.4384,62.4652,672764.0
2018-11-26 15:30:00,70.15,70.31,70.14,70.28,2853389.0,62.4652,62.6076,62.4563,62.5809,2853389.0
2018-11-27 09:30:00,69.91,70.2,69.43,69.57,2276366.0,62.2514,62.5097,61.824,61.9487,2276366.0
2018-11-27 10:00:00,69.57,69.91,69.49,69.63,2018359.0,61.9487,62.2514,61.8775,62.0021,2018359.0
2018-11-27 10:30:00,69.63,69.93,69.47,69.81,1167904.0,62.0021,62.2693,61.8597,62.1624,1167904.0
2018-11-27 11:00:00,69.8,69.96,69.67,69.76,738634.0,62.1535,62.296,62.0377,62.1179,738634.0
2018-11-27 11:30:00,69.75,69.82,69.58,69.73,611629.0,62.109,62.1713,61.9576,62.0912,611629.0
2018-11-27 12:00:00,69.74,69.79,69.55,69.58,516175.0,62.1001,62.1446,61.9309,61.9576,516175.0
2018-11-27 12:30:00,69.57,69.72,69.46,69.58,533230.0,61.9487,62.0823,61.8507,61.9576,533230.0
2018-11-27 13:00:00,69.58,69.78,69.48,69.65,1009988.0,61.9576,62.1357,61.8686,62.0199,1009988.0
2018-11-27 13:30:00,69.65,69.81,69.63,69.81,641950.0,62.0199,62.1624,62.0021,62.1624,641950.0
2018-11-27 14:00:00,69.81,69.94,69.76,69.88,491808.0,62.1624,62.2782,62.1179,62.2247,491808.0
2018-11-27 14:30:00,69.88,70.03,69.88,69.97,577036.0,62.2247,62.3583,62.2247,62.3049,577036.0
2018-11-27 15:00:00,69.96,70.03,69.91,70.02,675384.0,62.296,62.3583,62.2514,62.3494,675384.0
2018-11-27 15:30:00,70.02,70.13,69.95,70.12,1931566.0,62.3494,62.4473,62.2871,62.4384,1931566.0
2018-11-28 09:30:00,70.5,70.71,70.27,70.33,1499608.0,62.7768,62.9638,62.572,62.6254,1499608.0
2018-11-28 10:00:00,70.33,70.38,70.04,70.04,678446.0,62.6254,62.67,62.3672,62.3672,678446.0
2018-11-28 10:30:00,70.04,70.35,69.98,70.25,675184.0,62.3672,62.6432,62.3138,62.5542,675184.0
2018-11-28 11:00:00,70.24,70.53,70.23,70.53,624014.0,62.5453,62.8035,62.5364,62.8035,624014.0
2018-11-28 11:30:00,70.53,70.56,70.41,70.54,529455.0,62.8035,62.8302,62.6967,62.8124,529455.0
2018-11-28 12:00:00,70.54,71.28,70.53,71.16,2037940.0,62.8124,63.4714,62.8035,63.3645,2037940.0
2018-11-28 12:30:00,71.15,71.38,71.07,71.28,1159877.0,63.3556,63.5604,63.2844,63.4714,1159877.0
2018-11-28 13:00:00,71.28,71.42,71.14,71.4,664234.0,63.4714,63.596,63.3467,63.5782,664234.0
2018-11-28 13:30:00,71.4,71.57,71.37,71.49,829986.0,63.5782,63.7296,63.5515,63.6584,829986.0
2018-11-28 14:00:00,71.49,71.6,71.42,71.48,910364.0,63.6584,63.7563,63.596,63.6495,910364.0
2018-11-28 14:30:00,71.48,71.57,71.42,71.43,667913.0,63.6495,63.7296,63.596,63.6049,667913.0
2018-11-28 15:00:00,71.43,71.58,71.33,71.57,678004.0,63.6049,63.7385,63.5159,63.7296,678004.0
2018-11-28 15:30:00,71.57,71.8,71.51,71.8,2564357.0,63.7296,63.9344,63.6762,63.9344,2564357.0
2018-11-29 09:30:00,71.64,71.85,71.52,71.57,911125.0,63.7919,63.9789,63.6851,63.7296,911125.0
2018-11-29 10:00:00,71.56,71.61,71.32,71.4,924625.0,63.7207,63.7652,63.507,63.5782,924625.0
2018-11-29 10:30:00,71.4,71.7,71.13,71.28,1229745.0,63.5782,63.8454,63.3378,63.4714,1229745.0
2018-11-29 11:00:00,71.28,71.56,71.24,71.56,1027812.0,63.4714,63.7207,63.4357,63.7207,1027812.0
2018-11-29 11:30:00,71.55,71.72,71.47,71.7,670125.0,63.7118,63.8632,63.6406,63.8454,670125.0
2018-11-29 12:00:00,71.7,71.74,71.6,71.66,290692.0,63.8454,63.881,63.7563,63.8097,290692.0
2018-11-29 12:30:00,71.68,71.85,71.67,71.83,269020.0,63.8275,63.9789,63.8186,63.9611,269020.0
2018-11-29 13:00:00,71.83,71.84,71.68,71.69,276831.0,63.9611,63.97,63.8275,63.8365,276831.0
2018-11-29 13:30:00,71.69,71.78,71.65,71.73,364188.0,63.8365,63.9166,63.8008,63.8721,364188.0
2018-11-29 14:00:00,71.73,71.99,71.67,71.91,537449.0,63.8721,64.1036,63.8186,64.0324,537449.0
2018-11-29 14:30:00,71.91,72.18,71.9,72.15,448737.0,64.0324,64.2728,64.0234,64.2461,448737.0
2018-11-29 15:00:00,72.16,72.17,72.0,72.08,500918.0,64.255,64.2639,64.1125,64.1837,500918.0
2018-11-29 15:30:00,72.07,72.07,71.77,71.82,4416927.0,64.1748,64.1748,63.9077,63.9522,4416927.0
2018-11-30 09:30:00,71.76,71.96,71.6,71.93,1192126.0,63.8988,64.0769,63.7563,64.0502,1192126.0
2018-11-30 10:00:00,71.92,72.02,71.82,71.92,544852.0,64.0413,64.1303,63.9522,64.0413,544852.0
2018-11-30 10:30:00,71.92,72.21,71.92,72.01,871230.0,64.0413,64.2995,64.0413,64.1214,871230.0
2018-11-30 11:00:00,72.01,72.04,71.87,71.93,513551.0,64.1214,64.1481,63.9967,64.0502,513551.0
2018-11-30 11:30:00,71.92,72.15,71.83,72.11,410673.0,64.0413,64.2461,63.9611,64.2104,410673.0
2018-11-30 12:00:00,72.12,72.18,71.98,71.99,354629.0,64.2193,64.2728,64.0947,64.1036,354629.0
2018-11-30 12:30:00,72.0,72.05,71.92,71.93,448413.0,64.1125,64.157,64.0413,64.0502,448413.0
2018-11-30 13:00:00,71.92,71.97,71.87,71.96,706203.0,64.0413,64.0858,63.9967,64.0769,706203.0
2018-11-30 13:30:00,71.96,72.28,71.93,72.24,1028844.0,64.0769,64.3618,64.0502,64.3262,1028844.0
2018-11-30 14:00:00,72.24,72.35,72.18,72.32,735124.0,64.3262,64.4242,64.2728,64.3974,735124.0
2018-11-30 14:30:00,72.32,72.43,72.29,72.39,1037849.0,64.3974,64.4954,64.3707,64.4598,1037849.0
2018-11-30 15:00:00,72.39,72.58,72.34,72.51,955568.0,64.4598,64.629,64.4152,64.5666,955568.0
2018-11-30 15:30:00,72.51,72.65,72.46,72.54,5769297.0,64.5666,64.6913,64.5221,64.5933,5769297.0
2018-12-03 09:30:00,73.91,74.46,73.8,73.87,4370402.0,65.8133,66.303,65.7153,65.7776,4370402.0
2018-12-03 10:00:00,73.88,74.06,73.61,74.04,3731340.0,65.7865,65.9468,65.5461,65.929,3731340.0
2018-12-03 10:30:00,74.03,74.03,73.39,73.43,1753869.0,65.9201,65.9201,65.3502,65.3858,1753869.0
2018-12-03 11:00:00,73.44,73.45,73.18,73.29,1003977.0,65.3947,65.4036,65.1632,65.2612,1003977.0
2018-12-03 11:30:00,73.29,73.42,73.07,73.25,985853.0,65.2612,65.3769,65.0653,65.2256,985853.0
2018-12-03 12:00:00,73.24,73.56,73.24,73.56,529312.0,65.2167,65.5016,65.2167,65.5016,529312.0
2018-12-03 12:30:00,73.56,73.71,73.43,73.48,555443.0,65.5016,65.6352,65.3858,65.4304,555443.0
2018-12-03 13:00:00,73.49,73.65,73.49,73.58,809276.0,65.4393,65.5817,65.4393,65.5194,809276.0
2018-12-03 13:30:00,73.58,73.58,73.27,73.33,660383.0,65.5194,65.5194,65.2434,65.2968,660383.0
2018-12-03 14:00:00,73.34,73.54,73.15,73.51,577160.0,65.3057,65.4838,65.1365,65.4571,577160.0
2018-12-03 14:30:00,73.52,73.57,73.39,73.47,519985.0,65.466,65.5105,65.3502,65.4215,519985.0
2018-12-03 15:00:00,73.47,73.75,73.37,73.59,903094.0,65.4215,65.6708,65.3324,65.5283,903094.0
2018-12-03 15:30:00,73.59,73.63,73.31,73.41,2242194.0,65.5283,65.5639,65.279,65.368,2242194.0
2018-12-04 09:30:00,73.14,73.14,72.29,72.5,2697383.0,65.1276,65.1276,64.3707,64.5577,2697383.0
2018-12-04 10:00:00,72.5,72.52,72.14,72.32,958868.0,64.5577,64.5755,64.2372,64.3974,958868.0
2018-12-04 10:30:00,72.32,72.42,72.1,72.12,1007982.0,64.3974,64.4865,64.2015,64.2193,1007982.0
2018-12-04 11:00:00,72.11,72.22,71.91,71.99,688349.0,64.2104,64.3084,64.0324,64.1036,688349.0
2018-12-04 11:30:00,72.0,72.08,71.87,71.9,639288.0,64.1125,64.1837,63.9967,64.0234,639288.0
2018-12-04 12:00:00,71.89,71.91,71.07,71.08,1471140.0,64.0145,64.0324,63.2844,63.2933,1471140.0
2018-12-04 12:30:00,71.07,71.22,70.8,71.0,1545762.0,63.2844,63.4179,63.044,63.222,1545762.0
2018-12-04 13:00:00,70.98,71.01,70.32,70.47,1601089.0,63.2042,63.2309,62.6165,62.7501,1601089.0
2018-12-04 13:30:00,70.46,70.87,70.16,70.78,1562225.0,62.7412,63.1063,62.4741,63.0261,1562225.0
2018-12-04 14:00:00,70.78,70.96,70.57,70.66,905214.0,63.0261,63.1864,62.8391,62.9193,905214.0
2018-12-04 14:30:00,70.66,71.08,70.66,70.78,1344028.0,62.9193,63.2933,62.9193,63.0261,1344028.0
2018-12-04 15:00:00,70.78,70.78,70.47,70.52,1271901.0,63.0261,63.0261,62.7501,62.7946,1271901.0
2018-12-04 15:30:00,70.51,70.65,70.16,70.26,3371434.0,62.7857,62.9104,62.4741,62.5631,3371434.0
2018-12-06 09:30:00,68.96,69.32,68.7,68.77,2729003.0,61.4055,61.7261,61.174,61.2363,2729003.0
2018-12-06 10:00:00,68.76,69.12,68.71,68.92,2641956.0,61.2274,61.548,61.1829,61.3699,2641956.0
2018-12-06 10:30:00,68.92,68.98,68.27,68.37,2282324.0,61.3699,61.4233,60.7911,60.8802,2282324.0
2018-12-06 11:00:00,68.36,68.46,67.8,67.91,2092614.0,60.8712,60.9603,60.3726,60.4705,2092614.0
2018-12-06 11:30:00,67.9,68.54,67.88,68.43,2243863.0,60.4616,61.0315,60.4438,60.9336,2243863.0
2018-12-06 12:00:00,68.42,68.88,68.31,68.85,1845585.0,60.9247,61.3343,60.8267,61.3076,1845585.0
2018-12-06 12:30:00,68.85,69.04,68.72,68.89,2478387.0,61.3076,61.4768,61.1918,61.3432,2478387.0
2018-12-06 13:00:00,68.9,68.9,68.57,68.73,1414582.0,61.3521,61.3521,61.0582,61.2007,1414582.0
2018-12-06 13:30:00,68.72,69.21,68.54,69.21,1237106.0,61.1918,61.6281,61.0315,61.6281,1237106.0
2018-12-06 14:00:00,69.2,69.33,68.8,69.07,1499101.0,61.6192,61.735,61.263,61.5035,1499101.0
2018-12-06 14:30:00,69.07,69.21,68.72,69.15,1447170.0,61.5035,61.6281,61.1918,61.5747,1447170.0
2018-12-06 15:00:00,69.15,69.39,69.01,69.21,1902476.0,61.5747,61.7884,61.45,61.6281,1902476.0
2018-12-06 15:30:00,69.21,69.88,69.18,69.87,3513245.0,61.6281,62.2247,61.6014,62.2158,3513245.0
2018-12-07 09:30:00,69.7,70.5,69.7,70.01,1156800.0,62.0645,62.7768,62.0645,62.3405,1156800.0
2018-12-07 10:00:00,70.01,70.07,69.25,69.41,1421466.0,62.3405,62.3939,61.6638,61.8062,1421466.0
2018-12-07 10:30:00,69.41,69.5,69.12,69.48,1118315.0,61.8062,61.8864,61.548,61.8686,1118315.0
2018-12-07 11:00:00,69.48,69.57,68.59,68.76,1622919.0,61.8686,61.9487,61.0761,61.2274,1622919.0
2018-12-07 11:30:00,68.75,68.98,68.53,68.53,1117542.0,61.2185,61.4233,61.0226,61.0226,1117542.0
2018-12-07 12:00:00,68.53,68.76,68.46,68.58,842355.0,61.0226,61.2274,60.9603,61.0671,842355.0
2018-12-07 12:30:00,68.58,68.9,68.31,68.83,955094.0,61.0671,61.3521,60.8267,61.2898,955094.0
2018-12-07 13:00:00,68.82,69.06,68.49,68.72,1111134.0,61.2809,61.4946,60.987,61.1918,1111134.0
2018-12-07 13:30:00,68.72,68.73,68.27,68.28,1305419.0,61.1918,61.2007,60.7911,60.8,1305419.0
2018-12-07 14:00:00,68.28,68.49,68.03,68.33,1425564.0,60.8,60.987,60.5774,60.8445,1425564.0
2018-12-07 14:30:00,68.34,68.37,67.92,67.98,1070300.0,60.8534,60.8802,60.4795,60.5329,1070300.0
2018-12-07 15:00:00,67.98,68.21,67.8,68.12,1649614.0,60.5329,60.7377,60.3726,60.6575,1649614.0
2018-12-07 15:30:00,68.12,68.51,67.98,68.04,3708039.0,60.6575,61.0048,60.5329,60.5863,3708039.0
2018-12-10 09:30:00,67.96,68.44,67.57,67.77,3221592.0,60.5151,60.9425,60.1678,60.3459,3221592.0
2018-12-10 10:00:00,67.76,68.0,67.56,67.75,2167103.0,60.337,60.5507,60.1589,60.3281,2167103.0
2018-12-10 10:30:00,67.75,67.86,67.09,67.22,2243053.0,60.3281,60.426,59.7404,59.8561,2243053.0
2018-12-10 11:00:00,67.23,67.24,66.7,67.03,2225595.0,59.865,59.8739,59.3931,59.6869,2225595.0
2018-12-10 11:30:00,67.03,67.48,66.94,67.13,1918489.0,59.6869,60.0877,59.6068,59.776,1918489.0
2018-12-10 12:00:00,67.12,67.27,67.0,67.15,1330989.0,59.7671,59.9007,59.6602,59.7938,1330989.0
2018-12-10 12:30:00,67.14,67.85,67.14,67.74,1394785.0,59.7849,60.4171,59.7849,60.3192,1394785.0
2018-12-10 13:00:00,67.76,67.94,67.68,67.73,1217677.0,60.337,60.4973,60.2657,60.3103,1217677.0
2018-12-10 13:30:00,67.72,68.15,67.72,67.99,980725.0,60.3014,60.6843,60.3014,60.5418,980725.0
2018-12-10 14:00:00,67.99,68.1,67.74,67.86,2002992.0,60.5418,60.6397,60.3192,60.426,2002992.0
2018-12-10 14:30:00,67.86,68.23,67.86,67.93,1648308.0,60.426,60.7555,60.426,60.4884,1648308.0
2018-12-10 15:00:00,67.93,68.04,67.77,68.03,838120.0,60.4884,60.5863,60.3459,60.5774,838120.0
2018-12-10 15:30:00,68.03,68.41,68.02,68.21,2811652.0,60.5774,60.9158,60.5685,60.7377,2811652.0
2018-12-11 09:30:00,69.3,69.43,68.97,69.06,1879980.0,61.7083,61.824,61.4144,61.4946,1879980.0
2018-12-11 10:00:00,69.06,69.44,68.85,69.14,1666558.0,61.4946,61.8329,61.3076,61.5658,1666558.0
2018-12-11 10:30:00,69.14,69.2,68.52,68.66,1522963.0,61.5658,61.6192,61.0137,61.1384,1522963.0
2018-12-11 11:00:00,68.66,68.75,68.27,68.35,1427501.0,61.1384,61.2185,60.7911,60.8623,1427501.0
2018-12-11 11:30:00,68.34,68.41,68.14,68.32,952572.0,60.8534,60.9158,60.6754,60.8356,952572.0
2018-12-11 12:00:00,68.32,68.32,67.75,67.82,1172978.0,60.8356,60.8356,60.3281,60.3904,1172978.0
2018-12-11 12:30:00,67.82,68.08,67.75,67.91,810748.0,60.3904,60.6219,60.3281,60.4705,810748.0
2018-12-11 13:00:00,67.9,68.1,67.8,67.81,495642.0,60.4616,60.6397,60.3726,60.3815,495642.0
2018-12-11 13:30:00,67.8,67.88,67.41,67.47,903959.0,60.3726,60.4438,60.0253,60.0787,903959.0
2018-12-11 14:00:00,67.47,68.09,67.39,68.04,752560.0,60.0787,60.6308,60.0075,60.5863,752560.0
2018-12-11 14:30:00,68.03,68.32,68.01,68.09,1029548.0,60.5774,60.8356,60.5596,60.6308,1029548.0
2018-12-11 15:00:00,68.1,68.5,67.87,68.2,1307050.0,60.6397,60.9959,60.4349,60.7288,1307050.0
2018-12-11 15:30:00,68.2,68.43,67.78,67.81,2163957.0,60.7288,60.9336,60.3548,60.3815,2163957.0
2018-12-12 09:30:00,68.7,68.94,68.58,68.72,1456763.0,61.174,61.3877,61.0671,61.1918,1456763.0
2018-12-12 10:00:00,68.73,68.98,68.53,68.74,1352003.0,61.2007,61.4233,61.0226,61.2096,1352003.0
2018-12-12 10:30:00,68.74,69.08,68.59,68.99,968883.0,61.2096,61.5124,61.0761,61.4322,968883.0
2018-12-12 11:00:00,68.99,69.1,68.82,68.94,1073821.0,61.4322,61.5302,61.2809,61.3877,1073821.0
2018-12-12 11:30:00,68.95,69.01,68.76,68.96,908634.0,61.3966,61.45,61.2274,61.4055,908634.0
2018-12-12 12:00:00,68.97,69.1,68.92,69.09,782735.0,61.4144,61.5302,61.3699,61.5213,782735.0
2018-12-12 12:30:00,69.1,69.16,68.9,69.1,489306.0,61.5302,61.5836,61.3521,61.5302,489306.0
2018-12-12 13:00:00,69.1,69.2,69.05,69.13,432653.0,61.5302,61.6192,61.4857,61.5569,432653.0
2018-12-12 13:30:00,69.14,69.14,68.86,68.98,710841.0,61.5658,61.5658,61.3165,61.4233,710841.0
2018-12-12 14:00:00,68.98,68.99,68.53,68.6,1300480.0,61.4233,61.4322,61.0226,61.085,1300480.0
2018-12-12 14:30:00,68.59,68.68,68.39,68.63,1337473.0,61.0761,61.1562,60.898,61.1117,1337473.0
2018-12-12 15:00:00,68.63,68.76,68.42,68.44,1126795.0,61.1117,61.2274,60.9247,60.9425,1126795.0
2018-12-12 15:30:00,68.45,68.65,68.13,68.18,1685921.0,60.9514,61.1295,60.6664,60.711,1685921.0
2018-12-13 09:30:00,68.7,68.81,68.23,68.24,1877919.0,61.174,61.272,60.7555,60.7644,1877919.0
2018-12-13 10:00:00,68.25,68.73,68.24,68.44,1561003.0,60.7733,61.2007,60.7644,60.9425,1561003.0
2018-12-13 10:30:00,68.44,68.61,68.1,68.27,1210756.0,60.9425,61.0939,60.6397,60.7911,1210756.0
2018-12-13 11:00:00,68.29,68.34,68.07,68.17,1447557.0,60.8089,60.8534,60.613,60.7021,1447557.0
2018-12-13 11:30:00,68.17,68.5,68.09,68.18,1137967.0,60.7021,60.9959,60.6308,60.711,1137967.0
2018-12-13 12:00:00,68.17,68.21,67.92,67.95,876115.0,60.7021,60.7377,60.4795,60.5062,876115.0
2018-12-13 12:30:00,67.95,68.17,67.92,68.0,616660.0,60.5062,60.7021,60.4795,60.5507,616660.0
2018-12-13 13:00:00,68.0,68.01,67.75,67.93,896056.0,60.5507,60.5596,60.3281,60.4884,896056.0
2018-12-13 13:30:00,67.93,68.18,67.88,67.92,816855.0,60.4884,60.711,60.4438,60.4795,816855.0
2018-12-13 14:00:00,67.92,67.95,67.72,67.9,809986.0,60.4795,60.5062,60.3014,60.4616,809986.0
2018-12-13 14:30:00,67.89,67.99,67.74,67.94,556493.0,60.4527,60.5418,60.3192,60.4973,556493.0
2018-12-13 15:00:00,67.95,68.09,67.85,67.98,750099.0,60.5062,60.6308,60.4171,60.5329,750099.0
2018-12-13 15:30:00,67.97,68.19,67.89,68.01,2286237.0,60.524,60.7199,60.4527,60.5596,2286237.0
2018-12-14 09:30:00,67.26,67.92,67.22,67.84,1497653.0,59.8918,60.4795,59.8561,60.4082,1497653.0
2018-12-14 10:00:00,67.83,67.94,67.6,67.63,795537.0,60.3993,60.4973,60.1945,60.2212,795537.0
2018-12-14 10:30:00,67.62,67.83,67.43,67.49,1573242.0,60.2123,60.3993,60.0431,60.0966,1573242.0
2018-12-14 11:00:00,67.49,67.67,67.38,67.45,1155595.0,60.0966,60.2568,59.9986,60.0609,1155595.0
2018-12-14 11:30:00,67.45,67.59,67.07,67.14,1002838.0,60.0609,60.1856,59.7226,59.7849,1002838.0
2018-12-14 12:00:00,67.14,67.44,67.12,67.4,863443.0,59.7849,60.052,59.7671,60.0164,863443.0
2018-12-14 12:30:00,67.4,67.52,67.25,67.29,506890.0,60.0164,60.1233,59.8828,59.9185,506890.0
2018-12-14 13:00:00,67.29,67.45,67.19,67.26,603970.0,59.9185,60.0609,59.8294,59.8918,603970.0
2018-12-14 13:30:00,67.25,67.28,67.08,67.16,578895.0,59.8828,59.9096,59.7315,59.8027,578895.0
2018-12-14 14:00:00,67.16,67.31,67.06,67.24,574361.0,59.8027,59.9363,59.7137,59.8739,574361.0
2018-12-14 14:30:00,67.23,67.24,66.87,67.11,945013.0,59.865,59.8739,59.5445,59.7582,945013.0
2018-12-14 15:00:00,67.12,67.3,67.05,67.06,765095.0,59.7671,59.9274,59.7048,59.7137,765095.0
2018-12-14 15:30:00,67.06,67.11,66.83,67.06,2638166.0,59.7137,59.7582,59.5089,59.7137,2638166.0
2018-12-17 09:30:00,66.88,67.02,66.2,66.6,2029871.0,59.5534,59.678,58.9479,59.3041,2029871.0
2018-12-17 10:00:00,66.59,66.77,66.36,66.65,1562074.0,59.2952,59.4554,59.0903,59.3486,1562074.0
2018-12-17 10:30:00,66.65,67.09,66.48,67.01,1355304.0,59.3486,59.7404,59.1972,59.6691,1355304.0
2018-12-17 11:00:00,67.01,67.3,66.99,67.14,1051611.0,59.6691,59.9274,59.6513,59.7849,1051611.0
2018-12-17 11:30:00,67.14,67.23,66.95,67.21,684064.0,59.7849,59.865,59.6157,59.8472,684064.0
2018-12-17 12:00:00,67.21,67.29,66.95,66.99,875828.0,59.8472,59.9185,59.6157,59.6513,875828.0
2018-12-17 12:30:00,66.98,66.98,66.49,66.52,890180.0,59.6424,59.6424,59.2061,59.2328,890180.0
2018-12-17 13:00:00,66.51,66.64,66.34,66.46,950827.0,59.2239,59.3397,59.0725,59.1794,950827.0
2018-12-17 13:30:00,66.46,66.56,66.18,66.19,1018359.0,59.1794,59.2684,58.9301,58.939,1018359.0
2018-12-17 14:00:00,66.19,66.38,66.06,66.19,1175187.0,58.939,59.1082,58.8232,58.939,1175187.0
2018-12-17 14:30:00,66.2,66.39,66.02,66.08,927900.0,58.9479,59.1171,58.7876,58.841,927900.0
2018-12-17 15:00:00,66.08,66.28,65.87,65.94,1586888.0,58.841,59.0191,58.654,58.7164,1586888.0
2018-12-17 15:30:00,65.95,65.98,65.54,65.94,3573037.0,58.7253,58.752,58.3602,58.7164,3573037.0
2018-12-18 09:30:00,66.63,67.15,66.49,67.09,1781721.0,59.3308,59.7938,59.2061,59.7404,1781721.0
2018-12-18 10:00:00,67.09,67.13,66.85,66.9,768490.0,59.7404,59.776,59.5267,59.5712,768490.0
2018-12-18 10:30:00,66.9,67.1,66.52,66.58,1111389.0,59.5712,59.7493,59.2328,59.2862,1111389.0
2018-12-18 11:00:00,66.58,66.7,66.38,66.53,621867.0,59.2862,59.3931,59.1082,59.2417,621867.0
2018-12-18 11:30:00,66.53,66.82,66.52,66.66,653292.0,59.2417,59.5,59.2328,59.3575,653292.0
2018-12-18 12:00:00,66.65,66.94,66.64,66.8,657369.0,59.3486,59.6068,59.3397,59.4821,657369.0
2018-12-18 12:30:00,66.81,66.96,66.76,66.92,397427.0,59.4911,59.6246,59.4465,59.589,397427.0
2018-12-18 13:00:00,66.92,66.94,66.72,66.77,637238.0,59.589,59.6068,59.4109,59.4554,637238.0
2018-12-18 13:30:00,66.78,66.78,66.47,66.53,448984.0,59.4643,59.4643,59.1883,59.2417,448984.0
2018-12-18 14:00:00,66.54,66.7,66.51,66.58,1027659.0,59.2506,59.3931,59.2239,59.2862,1027659.0
2018-12-18 14:30:00,66.57,66.58,66.01,66.02,1566843.0,59.2773,59.2862,58.7787,58.7876,1566843.0
2018-12-18 15:00:00,66.01,66.2,65.9,66.07,2016038.0,58.7787,58.9479,58.6807,58.8321,2016038.0
2018-12-18 15:30:00,66.07,66.67,66.07,66.29,2594037.0,58.8321,59.3664,58.8321,59.028,2594037.0
2018-12-19 09:30:00,66.2,66.97,66.16,66.68,1358287.0,58.9479,59.6335,58.9123,59.3753,1358287.0
2018-12-19 10:00:00,66.69,66.97,66.68,66.8,842301.0,59.3842,59.6335,59.3753,59.4821,842301.0
2018-12-19 10:30:00,66.79,66.93,66.7,66.88,710991.0,59.4732,59.5979,59.3931,59.5534,710991.0
2018-12-19 11:00:00,66.89,66.9,66.58,66.68,550556.0,59.5623,59.5712,59.2862,59.3753,550556.0
2018-12-19 11:30:00,66.67,66.82,66.55,66.8,411730.0,59.3664,59.5,59.2595,59.4821,411730.0
2018-12-19 12:00:00,66.8,67.07,66.76,66.97,444466.0,59.4821,59.7226,59.4465,59.6335,444466.0
2018-12-19 12:30:00,66.97,67.07,66.93,66.93,265451.0,59.6335,59.7226,59.5979,59.5979,265451.0
2018-12-19 13:00:00,66.93,66.98,66.69,66.84,1179334.0,59.5979,59.6424,59.3842,59.5178,1179334.0
2018-12-19 13:30:00,66.85,67.5,66.81,67.41,1152110.0,59.5267,60.1055,59.4911,60.0253,1152110.0
2018-12-19 14:00:00,67.36,67.6,65.9,66.53,3507108.0,59.9808,60.1945,58.6807,59.2417,3507108.0
2018-12-19 14:30:00,66.52,66.77,65.2,65.41,3898698.0,59.2328,59.4554,58.0574,58.2444,3898698.0
2018-12-19 15:00:00,65.41,65.41,64.59,64.92,4445243.0,58.2444,58.2444,57.5142,57.8081,4445243.0
2018-12-19 15:30:00,64.91,65.22,64.76,65.03,3714312.0,57.7992,58.0752,57.6656,57.906,3714312.0
2018-12-20 09:30:00,64.6,65.17,64.42,64.87,2113849.0,57.5232,58.0307,57.3629,57.7636,2113849.0
2018-12-20 10:00:00,64.85,65.18,64.73,64.79,1232797.0,57.7458,58.0396,57.6389,57.6923,1232797.0
2018-12-20 10:30:00,64.79,65.16,64.75,64.91,1257138.0,57.6923,58.0218,57.6567,57.7992,1257138.0
2018-12-20 11:00:00,64.89,64.9,64.34,64.45,917071.0,57.7814,57.7903,57.2916,57.3896,917071.0
2018-12-20 11:30:00,64.44,64.51,63.83,64.03,2141009.0,57.3807,57.443,56.8375,57.0156,2141009.0
2018-12-20 12:00:00,64.02,64.41,63.81,64.4,1662785.0,57.0067,57.354,56.8197,57.3451,1662785.0
2018-12-20 12:30:00,64.39,64.41,63.9,64.11,1173234.0,57.3362,57.354,56.8998,57.0868,1173234.0
2018-12-20 13:00:00,64.11,64.13,63.78,63.96,805256.0,57.0868,57.1046,56.793,56.9533,805256.0
2018-12-20 13:30:00,63.95,63.97,63.63,63.7,1548281.0,56.9444,56.9622,56.6594,56.7217,1548281.0
2018-12-20 14:00:00,63.7,63.87,63.13,63.83,2678922.0,56.7217,56.8731,56.2142,56.8375,2678922.0
2018-12-20 14:30:00,63.83,64.35,63.71,63.96,3117263.0,56.8375,57.3005,56.7307,56.9533,3117263.0
2018-12-20 15:00:00,63.95,64.31,63.51,63.98,1669944.0,56.9444,57.2649,56.5526,56.9711,1669944.0
2018-12-20 15:30:00,63.98,64.21,63.53,63.85,3267371.0,56.9711,57.1759,56.5704,56.8553,3267371.0
2018-12-21 09:30:00,63.61,63.7,63.13,63.39,2314873.0,56.9987,57.0793,56.5685,56.8015,2314873.0
2018-12-21 10:00:00,63.39,64.22,63.29,63.95,3154834.0,56.8015,57.5453,56.7119,57.3033,3154834.0
2018-12-21 10:30:00,63.95,63.99,63.57,63.61,2257652.0,57.3033,57.3392,56.9628,56.9987,2257652.0
2018-12-21 11:00:00,63.62,63.7,63.1,63.69,1581085.0,57.0076,57.0793,56.5417,57.0703,1581085.0
2018-12-21 11:30:00,63.7,63.76,63.27,63.32,1619989.0,57.0793,57.1331,56.694,56.7388,1619989.0
2018-12-21 12:00:00,63.32,63.42,62.99,63.03,2356141.0,56.7388,56.8284,56.4431,56.4789,2356141.0
2018-12-21 12:30:00,63.03,63.37,62.8,62.91,2677336.0,56.4789,56.7836,56.2728,56.3714,2677336.0
2018-12-21 13:00:00,62.91,63.12,62.76,62.99,1396296.0,56.3714,56.5596,56.237,56.4431,1396296.0
2018-12-21 13:30:00,62.99,63.22,62.84,62.89,1239630.0,56.4431,56.6492,56.3087,56.3535,1239630.0
2018-12-21 14:00:00,62.89,62.99,62.65,62.79,1088611.0,56.3535,56.4431,56.1384,56.2639,1088611.0
2018-12-21 14:30:00,62.79,63.0,62.65,62.77,1300625.0,56.2639,56.4521,56.1384,56.246,1300625.0
2018-12-21 15:00:00,62.76,62.87,62.22,62.22,1531500.0,56.237,56.3356,55.7531,55.7531,1531500.0
2018-12-21 15:30:00,62.22,62.54,62.11,62.25,5203785.0,55.7531,56.0399,55.6546,55.78,5203785.0
2018-12-24 09:30:00,61.67,61.95,60.88,61.1,3054079.0,55.2603,55.5112,54.5524,54.7495,3054079.0
2018-12-24 10:00:00,61.1,61.29,60.73,61.18,2567456.0,54.7495,54.9198,54.418,54.8212,2567456.0
2018-12-24 10:30:00,61.18,61.81,61.18,61.34,1888932.0,54.8212,55.3857,54.8212,54.9646,1888932.0
2018-12-24 11:00:00,61.34,61.55,60.85,60.94,1645185.0,54.9646,55.1528,54.5255,54.6062,1645185.0
2018-12-24 11:30:00,60.94,61.13,60.66,60.78,1215415.0,54.6062,54.7764,54.3553,54.4628,1215415.0
2018-12-24 12:00:00,60.8,61.0,60.58,60.86,1664966.0,54.4807,54.6599,54.2836,54.5345,1664966.0
2018-12-24 12:30:00,60.87,61.0,60.29,60.34,2643370.0,54.5434,54.6599,54.0237,54.0685,2643370.0
2018-12-26 09:30:00,60.58,60.91,60.4,60.43,1846614.0,54.2836,54.5793,54.1223,54.1492,1846614.0
2018-12-26 10:00:00,60.41,60.52,59.98,60.15,1117059.0,54.1312,54.2298,53.7459,53.8983,1117059.0
2018-12-26 10:30:00,60.15,60.32,59.92,59.95,1411213.0,53.8983,54.0506,53.6922,53.7191,1411213.0
2018-12-26 11:00:00,59.97,60.58,59.94,60.55,795601.0,53.737,54.2836,53.7101,54.2567,795601.0
2018-12-26 11:30:00,60.54,60.98,60.47,60.98,1244591.0,54.2477,54.642,54.185,54.642,1244591.0
2018-12-26 12:00:00,60.97,61.5,60.94,61.21,1350087.0,54.633,55.108,54.6062,54.8481,1350087.0
2018-12-26 12:30:00,61.22,61.63,61.16,61.57,832625.0,54.8571,55.2244,54.8033,55.1707,832625.0
2018-12-26 13:00:00,61.58,61.64,61.0,61.16,669830.0,55.1796,55.2334,54.6599,54.8033,669830.0
2018-12-26 13:30:00,61.16,61.8,61.15,61.78,722799.0,54.8033,55.3768,54.7943,55.3589,722799.0
2018-12-26 14:00:00,61.8,61.81,61.47,61.55,781697.0,55.3768,55.3857,55.0811,55.1528,781697.0
2018-12-26 14:30:00,61.55,61.88,61.55,61.86,1166735.0,55.1528,55.4485,55.1528,55.4305,1166735.0
2018-12-26 15:00:00,61.87,62.31,61.76,62.27,902395.0,55.4395,55.8338,55.3409,55.7979,902395.0
2018-12-26 15:30:00,62.27,63.22,62.25,63.18,2610408.0,55.7979,56.6492,55.78,56.6133,2610408.0
2018-12-27 09:30:00,62.22,62.52,61.87,62.13,2137180.0,55.7531,56.0219,55.4395,55.6725,2137180.0
2018-12-27 10:00:00,62.14,62.4,61.87,62.01,1049788.0,55.6814,55.9144,55.4395,55.5649,1049788.0
2018-12-27 10:30:00,62.02,62.56,61.87,62.17,1287939.0,55.5739,56.0578,55.4395,55.7083,1287939.0
2018-12-27 11:00:00,62.17,62.7,62.1,62.62,718411.0,55.7083,56.1832,55.6456,56.1115,718411.0
2018-12-27 11:30:00,62.64,62.85,62.35,62.55,637620.0,56.1295,56.3176,55.8696,56.0488,637620.0
2018-12-27 12:00:00,62.54,62.64,62.14,62.23,477040.0,56.0399,56.1295,55.6814,55.7621,477040.0
2018-12-27 12:30:00,62.24,62.4,62.12,62.4,467502.0,55.771,55.9144,55.6635,55.9144,467502.0
2018-12-27 13:00:00,62.38,62.48,62.13,62.13,340382.0,55.8965,55.9861,55.6725,55.6725,340382.0
2018-12-27 13:30:00,62.13,62.23,61.75,61.88,618027.0,55.6725,55.7621,55.332,55.4485,618027.0
2018-12-27 14:00:00,61.87,61.97,61.53,61.72,1399487.0,55.4395,55.5291,55.1348,55.3051,1399487.0
2018-12-27 14:30:00,61.72,62.4,61.62,62.33,797536.0,55.3051,55.9144,55.2155,55.8517,797536.0
2018-12-27 15:00:00,62.34,62.99,62.07,62.92,1027264.0,55.8607,56.4431,55.6187,56.3804,1027264.0
2018-12-27 15:30:00,62.93,63.97,62.75,63.94,2506330.0,56.3893,57.3212,56.228,57.2944,2506330.0
2018-12-28 09:30:00,64.17,64.57,63.91,64.42,1638602.0,57.5004,57.8589,57.2675,57.7245,1638602.0
2018-12-28 10:00:00,64.42,64.47,63.92,63.95,1403750.0,57.7245,57.7693,57.2764,57.3033,1403750.0
2018-12-28 10:30:00,63.94,64.13,63.58,63.87,1018292.0,57.2944,57.4646,56.9718,57.2316,1018292.0
2018-12-28 11:00:00,63.88,64.15,63.76,63.97,1314013.0,57.2406,57.4825,57.1331,57.3212,1314013.0
2018-12-28 11:30:00,63.97,64.31,63.93,64.13,954367.0,57.3212,57.6259,57.2854,57.4646,954367.0
2018-12-28 12:00:00,64.13,64.34,64.02,64.13,621333.0,57.4646,57.6528,57.366,57.4646,621333.0
2018-12-28 12:30:00,64.14,64.27,63.89,63.9,389457.0,57.4736,57.5901,57.2496,57.2585,389457.0
2018-12-28 13:00:00,63.91,64.1,63.74,63.81,464340.0,57.2675,57.4377,57.1151,57.1779,464340.0
2018-12-28 13:30:00,63.81,64.14,63.7,64.03,633759.0,57.1779,57.4736,57.0793,57.375,633759.0
2018-12-28 14:00:00,64.03,64.56,64.03,64.31,776032.0,57.375,57.8499,57.375,57.6259,776032.0
2018-12-28 14:30:00,64.31,64.7,64.29,64.56,1108298.0,57.6259,57.9754,57.608,57.8499,1108298.0
2018-12-28 15:00:00,64.56,64.61,63.62,63.78,1620342.0,57.8499,57.8947,57.0076,57.151,1620342.0
2018-12-28 15:30:00,63.78,63.91,63.55,63.77,3268678.0,57.151,57.2675,56.9449,57.142,3268678.0
2018-12-31 09:30:00,64.15,64.45,64.1,64.34,1292081.0,57.4825,57.7513,57.4377,57.6528,1292081.0
2018-12-31 10:00:00,64.34,64.54,64.12,64.17,662101.0,57.6528,57.832,57.4556,57.5004,662101.0
2018-12-31 10:30:00,64.18,64.27,63.97,64.03,636767.0,57.5094,57.5901,57.3212,57.375,636767.0
2018-12-31 11:00:00,64.04,64.07,63.79,64.04,615737.0,57.384,57.4108,57.1599,57.384,615737.0
2018-12-31 11:30:00,64.03,64.05,63.73,64.03,744786.0,57.375,57.3929,57.1062,57.375,744786.0
2018-12-31 12:00:00,64.03,64.17,63.96,64.13,404882.0,57.375,57.5004,57.3123,57.4646,404882.0
2018-12-31 12:30:00,64.13,64.22,64.09,64.17,384502.0,57.4646,57.5453,57.4288,57.5004,384502.0
2018-12-31 13:00:00,64.18,64.34,64.1,64.33,456508.0,57.5094,57.6528,57.4377,57.6438,456508.0
2018-12-31 13:30:00,64.34,64.35,64.0,64.02,320908.0,57.6528,57.6617,57.3481,57.366,320908.0
2018-12-31 14:00:00,64.02,64.1,63.8,63.83,733355.0,57.366,57.4377,57.1689,57.1958,733355.0
2018-12-31 14:30:00,63.81,64.16,63.77,63.97,626604.0,57.1779,57.4915,57.142,57.3212,626604.0
2018-12-31 15:00:00,63.97,64.16,63.92,64.09,791253.0,57.3212,57.4915,57.2764,57.4288,791253.0
2018-12-31 15:30:00,64.09,64.43,63.92,64.42,1676531.0,57.4288,57.7334,57.2764,57.7245,1676531.0
2019-01-02 09:30:00,63.46,63.51,63.09,63.49,1343369.0,56.8642,56.909,56.5327,56.8911,1343369.0
2019-01-02 10:00:00,63.5,64.08,63.34,63.85,1380427.0,56.9001,57.4198,56.7567,57.2137,1380427.0
2019-01-02 10:30:00,63.86,64.36,63.74,64.26,916747.0,57.2227,57.6707,57.1151,57.5811,916747.0
2019-01-02 11:00:00,64.28,64.67,64.2,64.43,706883.0,57.599,57.9485,57.5273,57.7334,706883.0
2019-01-02 11:30:00,64.42,64.59,64.25,64.26,695550.0,57.7245,57.8768,57.5721,57.5811,695550.0
2019-01-02 12:00:00,64.26,64.36,64.14,64.22,960154.0,57.5811,57.6707,57.4736,57.5453,960154.0
2019-01-02 12:30:00,64.21,64.54,64.16,64.48,406783.0,57.5363,57.832,57.4915,57.7782,406783.0
2019-01-02 13:00:00,64.48,64.78,64.47,64.7,722198.0,57.7782,58.047,57.7693,57.9754,722198.0
2019-01-02 13:30:00,64.71,64.79,64.53,64.78,573115.0,57.9843,58.056,57.823,58.047,573115.0
2019-01-02 14:00:00,64.77,64.77,64.32,64.5,472303.0,58.0381,58.0381,57.6349,57.7962,472303.0
2019-01-02 14:30:00,64.51,64.68,64.4,64.4,376245.0,57.8051,57.9574,57.7065,57.7065,376245.0
2019-01-02 15:00:00,64.39,64.51,64.15,64.3,798060.0,57.6976,57.8051,57.4825,57.6169,798060.0
2019-01-02 15:30:00,64.3,64.76,64.13,64.72,2992746.0,57.6169,58.0291,57.4646,57.9933,2992746.0
2019-01-03 09:30:00,64.29,64.29,63.59,63.84,1866738.0,57.608,57.608,56.9807,57.2047,1866738.0
2019-01-03 10:00:00,63.83,63.83,62.81,63.0,2960050.0,57.1958,57.1958,56.2818,56.4521,2960050.0
2019-01-03 10:30:00,62.99,62.99,62.49,62.94,1554957.0,56.4431,56.4431,55.9951,56.3983,1554957.0
2019-01-03 11:00:00,62.95,63.24,62.77,62.95,1510694.0,56.4073,56.6671,56.246,56.4073,1510694.0
2019-01-03 11:30:00,62.96,63.8,62.92,63.58,2461475.0,56.4162,57.1689,56.3804,56.9718,2461475.0
2019-01-03 12:00:00,63.57,63.64,63.37,63.5,937510.0,56.9628,57.0255,56.7836,56.9001,937510.0
2019-01-03 12:30:00,63.51,63.69,63.33,63.6,870387.0,56.909,57.0703,56.7478,56.9897,870387.0
2019-01-03 13:00:00,63.59,63.6,62.93,63.18,1871458.0,56.9807,56.9897,56.3893,56.6133,1871458.0
2019-01-03 13:30:00,63.18,63.44,63.02,63.1,517903.0,56.6133,56.8463,56.47,56.5417,517903.0
2019-01-03 14:00:00,63.09,63.34,63.03,63.32,945044.0,56.5327,56.7567,56.4789,56.7388,945044.0
2019-01-03 14:30:00,63.33,63.43,62.85,62.95,818556.0,56.7478,56.8374,56.3176,56.4073,818556.0
2019-01-03 15:00:00,62.96,63.0,62.7,62.89,890558.0,56.4162,56.4521,56.1832,56.3535,890558.0
2019-01-03 15:30:00,62.88,63.11,62.67,62.78,3913060.0,56.3445,56.5506,56.1564,56.2549,3913060.0
2019-01-04 09:30:00,63.69,64.25,63.69,64.2,1943194.0,57.0703,57.5721,57.0703,57.5273,1943194.0
2019-01-04 10:00:00,64.22,64.67,63.87,64.66,2080327.0,57.5453,57.9485,57.2316,57.9395,2080327.0
2019-01-04 10:30:00,64.66,64.8,64.38,64.6,1413162.0,57.9395,58.065,57.6886,57.8858,1413162.0
2019-01-04 11:00:00,64.61,64.81,64.4,64.48,1029389.0,57.8947,58.0739,57.7065,57.7782,1029389.0
2019-01-04 11:30:00,64.48,64.83,64.38,64.77,1002027.0,57.7782,58.0919,57.6886,58.0381,1002027.0
2019-01-04 12:00:00,64.76,64.98,64.57,64.91,712879.0,58.0291,58.2263,57.8589,58.1635,712879.0
2019-01-04 12:30:00,64.92,65.17,64.81,65.07,742789.0,58.1725,58.3965,58.0739,58.3069,742789.0
2019-01-04 13:00:00,65.08,65.27,65.02,65.1,801200.0,58.3159,58.4861,58.2621,58.3338,801200.0
2019-01-04 13:30:00,65.09,65.22,64.86,65.0,620828.0,58.3248,58.4413,58.1187,58.2442,620828.0
2019-01-04 14:00:00,65.01,65.11,64.83,65.1,626139.0,58.2531,58.3427,58.0919,58.3338,626139.0
2019-01-04 14:30:00,65.11,65.26,64.93,64.96,765846.0,58.3427,58.4772,58.1815,58.2083,765846.0
2019-01-04 15:00:00,64.96,65.21,64.9,65.01,1260562.0,58.2083,58.4324,58.1546,58.2531,1260562.0
2019-01-04 15:30:00,65.02,65.25,64.97,65.2,4241968.0,58.2621,58.4682,58.2173,58.4234,4241968.0
2019-01-07 09:30:00,65.4,65.42,64.8,65.07,1020292.0,58.6026,58.6205,58.065,58.3069,1020292.0
2019-01-07 10:00:00,65.06,65.19,64.81,65.02,888403.0,58.2979,58.4144,58.0739,58.2621,888403.0
2019-01-07 10:30:00,65.02,65.4,65.02,65.29,733344.0,58.2621,58.6026,58.2621,58.504,733344.0
2019-01-07 11:00:00,65.28,65.52,65.25,65.46,466066.0,58.4951,58.7101,58.4682,58.6564,466066.0
2019-01-07 11:30:00,65.46,65.78,65.38,65.78,704935.0,58.6564,58.9431,58.5847,58.9431,704935.0
2019-01-07 12:00:00,65.77,65.78,65.53,65.74,614700.0,58.9342,58.9431,58.7191,58.9073,614700.0
2019-01-07 12:30:00,65.74,65.96,65.71,65.86,532360.0,58.9073,59.1044,58.8804,59.0148,532360.0
2019-01-07 13:00:00,65.87,66.11,65.87,66.02,802516.0,59.0238,59.2388,59.0238,59.1582,802516.0
2019-01-07 13:30:00,66.01,66.09,65.76,65.77,475214.0,59.1492,59.2209,58.9252,58.9342,475214.0
2019-01-07 14:00:00,65.77,65.86,65.66,65.72,1595697.0,58.9342,59.0148,58.8356,58.8893,1595697.0
2019-01-07 14:30:00,65.72,65.74,65.49,65.53,393209.0,58.8893,58.9073,58.6833,58.7191,393209.0
2019-01-07 15:00:00,65.53,65.86,65.52,65.79,636878.0,58.7191,59.0148,58.7101,58.9521,636878.0
2019-01-07 15:30:00,65.8,65.81,65.61,65.65,2543133.0,58.961,58.97,58.7908,58.8266,2543133.0
2019-01-08 09:30:00,66.58,66.99,66.57,66.65,1601133.0,59.66,60.0274,59.651,59.7227,1601133.0
2019-01-08 10:00:00,66.65,66.83,66.24,66.32,1361748.0,59.7227,59.884,59.3553,59.427,1361748.0
2019-01-08 10:30:00,66.32,66.38,66.06,66.12,762189.0,59.427,59.4808,59.194,59.2478,762189.0
2019-01-08 11:00:00,66.12,66.33,66.09,66.12,461568.0,59.2478,59.4359,59.2209,59.2478,461568.0
2019-01-08 11:30:00,66.12,66.28,65.95,66.26,841213.0,59.2478,59.3911,59.0954,59.3732,841213.0
2019-01-08 12:00:00,66.27,66.6,66.24,66.54,1697156.0,59.3822,59.6779,59.3553,59.6241,1697156.0
2019-01-08 12:30:00,66.54,66.55,66.11,66.23,6301852.0,59.6241,59.6331,59.2388,59.3463,6301852.0
2019-01-08 13:00:00,66.22,66.4,66.17,66.33,645654.0,59.3374,59.4987,59.2926,59.4359,645654.0
2019-01-08 13:30:00,66.34,66.56,66.25,66.46,702191.0,59.4449,59.642,59.3643,59.5524,702191.0
2019-01-08 14:00:00,66.46,66.5,66.35,66.39,939931.0,59.5524,59.5883,59.4539,59.4897,939931.0
2019-01-08 14:30:00,66.38,66.49,66.32,66.4,2056597.0,59.4808,59.5793,59.427,59.4987,2056597.0
2019-01-08 15:00:00,66.39,66.55,66.27,66.54,842031.0,59.4897,59.6331,59.3822,59.6241,842031.0
2019-01-08 15:30:00,66.55,66.63,66.48,66.59,2718446.0,59.6331,59.7048,59.5704,59.6689,2718446.0
2019-01-09 09:30:00,66.84,67.13,66.74,67.03,1234290.0,59.8929,60.1528,59.8033,60.0632,1234290.0
2019-01-09 10:00:00,67.04,67.15,66.8,66.9,1141309.0,60.0722,60.1707,59.8571,59.9467,1141309.0
2019-01-09 10:30:00,66.89,66.89,66.6,66.81,1156940.0,59.9377,59.9377,59.6779,59.8661,1156940.0
2019-01-09 11:00:00,66.81,67.04,66.77,67.0,705623.0,59.8661,60.0722,59.8302,60.0363,705623.0
2019-01-09 11:30:00,66.99,67.21,66.91,67.1,363575.0,60.0274,60.2245,59.9557,60.1259,363575.0
2019-01-09 12:00:00,67.1,67.19,67.06,67.15,254396.0,60.1259,60.2066,60.0901,60.1707,254396.0
2019-01-09 12:30:00,67.16,67.32,67.13,67.32,352121.0,60.1797,60.3231,60.1528,60.3231,352121.0
2019-01-09 13:00:00,67.34,67.34,67.19,67.33,865682.0,60.341,60.341,60.2066,60.332,865682.0
2019-01-09 13:30:00,67.33,67.34,67.02,67.1,367841.0,60.332,60.341,60.0542,60.1259,367841.0
2019-01-09 14:00:00,67.09,67.3,66.91,67.01,642906.0,60.117,60.3051,59.9557,60.0453,642906.0
2019-01-09 14:30:00,67.01,67.26,66.93,67.18,345519.0,60.0453,60.2693,59.9736,60.1976,345519.0
2019-01-09 15:00:00,67.18,67.33,67.14,67.22,399355.0,60.1976,60.332,60.1618,60.2334,399355.0
2019-01-09 15:30:00,67.23,67.29,66.91,67.02,1646253.0,60.2424,60.2962,59.9557,60.0542,1646253.0
2019-01-10 09:30:00,66.79,66.79,66.49,66.74,935833.0,59.8481,59.8481,59.5793,59.8033,935833.0
2019-01-10 10:00:00,66.75,67.11,66.72,67.09,795801.0,59.8123,60.1349,59.7854,60.117,795801.0
2019-01-10 10:30:00,67.08,67.24,66.99,67.22,343042.0,60.108,60.2514,60.0274,60.2334,343042.0
2019-01-10 11:00:00,67.23,67.37,67.16,67.21,596307.0,60.2424,60.3679,60.1797,60.2245,596307.0
2019-01-10 11:30:00,67.23,67.47,67.22,67.45,245442.0,60.2424,60.4575,60.2334,60.4395,245442.0
2019-01-10 12:00:00,67.45,67.55,67.3,67.52,262527.0,60.4395,60.5291,60.3051,60.5023,262527.0
2019-01-10 12:30:00,67.53,67.77,67.48,67.66,556332.0,60.5112,60.7263,60.4664,60.6277,556332.0
2019-01-10 13:00:00,67.66,67.69,67.26,67.4,671567.0,60.6277,60.6546,60.2693,60.3947,671567.0
2019-01-10 13:30:00,67.41,67.43,67.24,67.41,340273.0,60.4037,60.4216,60.2514,60.4037,340273.0
2019-01-10 14:00:00,67.43,67.89,67.43,67.77,615552.0,60.4216,60.8338,60.4216,60.7263,615552.0
2019-01-10 14:30:00,67.78,67.89,67.61,67.76,669383.0,60.7352,60.8338,60.5829,60.7173,669383.0
2019-01-10 15:00:00,67.75,67.86,67.71,67.85,659372.0,60.7084,60.8069,60.6725,60.798,659372.0
2019-01-10 15:30:00,67.85,68.02,67.79,67.95,1520923.0,60.798,60.9503,60.7442,60.8876,1520923.0
2019-01-11 09:30:00,67.48,67.55,67.24,67.47,1263626.0,60.4664,60.5291,60.2514,60.4575,1263626.0
2019-01-11 10:00:00,67.48,67.58,67.27,67.27,748008.0,60.4664,60.556,60.2782,60.2782,748008.0
2019-01-11 10:30:00,67.27,67.64,67.24,67.64,450452.0,60.2782,60.6098,60.2514,60.6098,450452.0
2019-01-11 11:00:00,67.64,67.7,67.44,67.57,528510.0,60.6098,60.6636,60.4306,60.5471,528510.0
2019-01-11 11:30:00,67.57,67.82,67.54,67.74,283691.0,60.5471,60.7711,60.5202,60.6994,283691.0
2019-01-11 12:00:00,67.73,67.79,67.64,67.71,396003.0,60.6904,60.7442,60.6098,60.6725,396003.0
2019-01-11 12:30:00,67.71,67.88,67.69,67.81,309216.0,60.6725,60.8248,60.6546,60.7621,309216.0
2019-01-11 13:00:00,67.8,67.82,67.63,67.66,517211.0,60.7532,60.7711,60.6008,60.6277,517211.0
2019-01-11 13:30:00,67.67,67.77,67.64,67.73,512571.0,60.6367,60.7263,60.6098,60.6904,512571.0
2019-01-11 14:00:00,67.74,67.83,67.69,67.81,454064.0,60.6994,60.78,60.6546,60.7621,454064.0
2019-01-11 14:30:00,67.81,67.91,67.68,67.69,1141158.0,60.7621,60.8517,60.6456,60.6546,1141158.0
2019-01-11 15:00:00,67.69,67.81,67.67,67.69,703427.0,60.6546,60.7621,60.6367,60.6546,703427.0
2019-01-11 15:30:00,67.69,67.9,67.68,67.88,1574562.0,60.6546,60.8428,60.6456,60.8248,1574562.0
2019-01-14 09:30:00,67.37,67.63,67.16,67.54,822210.0,60.3679,60.6008,60.1797,60.5202,822210.0
2019-01-14 10:00:00,67.55,67.75,67.51,67.61,565152.0,60.5291,60.7084,60.4933,60.5829,565152.0
2019-01-14 10:30:00,67.61,67.71,67.51,67.61,412014.0,60.5829,60.6725,60.4933,60.5829,412014.0
2019-01-14 11:00:00,67.6,67.66,67.46,67.51,314136.0,60.5739,60.6277,60.4485,60.4933,314136.0
2019-01-14 11:30:00,67.51,67.7,67.49,67.56,287098.0,60.4933,60.6636,60.4754,60.5381,287098.0
2019-01-14 12:00:00,67.56,67.81,67.47,67.79,270110.0,60.5381,60.7621,60.4575,60.7442,270110.0
2019-01-14 12:30:00,67.79,67.85,67.74,67.8,349085.0,60.7442,60.798,60.6994,60.7532,349085.0
2019-01-14 13:00:00,67.8,67.95,67.75,67.88,239751.0,60.7532,60.8876,60.7084,60.8248,239751.0
2019-01-14 13:30:00,67.88,67.98,67.86,67.94,408786.0,60.8248,60.9145,60.8069,60.8786,408786.0
2019-01-14 14:00:00,67.94,68.01,67.87,67.91,1240947.0,60.8786,60.9413,60.8159,60.8517,1240947.0
2019-01-14 14:30:00,67.91,68.15,67.91,68.13,463985.0,60.8517,61.0668,60.8517,61.0489,463985.0
2019-01-14 15:00:00,68.13,68.17,67.96,67.97,996210.0,61.0489,61.0847,60.8965,60.9055,996210.0
2019-01-14 15:30:00,67.97,68.02,67.8,67.86,1823068.0,60.9055,60.9503,60.7532,60.8069,1823068.0
2019-01-15 09:30:00,67.8,68.09,67.48,67.53,1588089.0,60.7532,61.013,60.4664,60.5112,1588089.0
2019-01-15 10:00:00,67.54,67.85,67.27,67.36,1459197.0,60.5202,60.798,60.2782,60.3589,1459197.0
2019-01-15 10:30:00,67.37,67.55,67.33,67.52,650770.0,60.3679,60.5291,60.332,60.5023,650770.0
2019-01-15 11:00:00,67.52,67.55,67.33,67.44,348972.0,60.5023,60.5291,60.332,60.4306,348972.0
2019-01-15 11:30:00,67.44,67.65,67.35,67.61,659960.0,60.4306,60.6188,60.3499,60.5829,659960.0
2019-01-15 12:00:00,67.62,67.81,67.6,67.74,365576.0,60.5919,60.7621,60.5739,60.6994,365576.0
2019-01-15 12:30:00,67.74,67.76,67.57,67.61,394189.0,60.6994,60.7173,60.5471,60.5829,394189.0
2019-01-15 13:00:00,67.6,67.64,67.52,67.58,246555.0,60.5739,60.6098,60.5023,60.556,246555.0
2019-01-15 13:30:00,67.57,67.71,67.57,67.69,428429.0,60.5471,60.6725,60.5471,60.6546,428429.0
2019-01-15 14:00:00,67.69,67.77,67.42,67.45,477692.0,60.6546,60.7263,60.4127,60.4395,477692.0
2019-01-15 14:30:00,67.44,67.55,67.36,67.5,896667.0,60.4306,60.5291,60.3589,60.4843,896667.0
2019-01-15 15:00:00,67.5,67.6,67.47,67.56,844411.0,60.4843,60.5739,60.4575,60.5381,844411.0
2019-01-15 15:30:00,67.56,67.69,67.47,67.65,2422466.0,60.5381,60.6546,60.4575,60.6188,2422466.0
2019-01-16 09:30:00,67.74,68.03,67.63,67.93,970878.0,60.6994,60.9593,60.6008,60.8697,970878.0
2019-01-16 10:00:00,67.94,68.02,67.85,67.86,574707.0,60.8786,60.9503,60.798,60.8069,574707.0
2019-01-16 10:30:00,67.86,67.93,67.62,67.9,921538.0,60.8069,60.8697,60.5919,60.8428,921538.0
2019-01-16 11:00:00,67.91,68.02,67.78,68.0,608071.0,60.8517,60.9503,60.7352,60.9324,608071.0
2019-01-16 11:30:00,67.99,68.06,67.65,67.7,395704.0,60.9234,60.9861,60.6188,60.6636,395704.0
2019-01-16 12:00:00,67.7,67.79,67.64,67.78,620028.0,60.6636,60.7442,60.6098,60.7352,620028.0
2019-01-16 12:30:00,67.79,67.81,67.7,67.76,255516.0,60.7442,60.7621,60.6636,60.7173,255516.0
2019-01-16 13:00:00,67.75,67.75,67.63,67.68,295294.0,60.7084,60.7084,60.6008,60.6456,295294.0
2019-01-16 13:30:00,67.69,67.82,67.68,67.8,513921.0,60.6546,60.7711,60.6456,60.7532,513921.0
2019-01-16 14:00:00,67.8,67.9,67.79,67.87,649034.0,60.7532,60.8428,60.7442,60.8159,649034.0
2019-01-16 14:30:00,67.88,67.94,67.81,67.82,603217.0,60.8248,60.8786,60.7621,60.7711,603217.0
2019-01-16 15:00:00,67.82,67.91,67.8,67.87,333283.0,60.7711,60.8517,60.7532,60.8159,333283.0
2019-01-16 15:30:00,67.87,67.89,67.7,67.72,1438699.0,60.8159,60.8338,60.6636,60.6815,1438699.0
2019-01-17 09:30:00,67.44,67.89,67.35,67.88,1224243.0,60.4306,60.8338,60.3499,60.8248,1224243.0
2019-01-17 10:00:00,67.88,68.04,67.8,67.96,735317.0,60.8248,60.9682,60.7532,60.8965,735317.0
2019-01-17 10:30:00,67.97,68.08,67.91,68.06,942004.0,60.9055,61.0041,60.8517,60.9861,942004.0
2019-01-17 11:00:00,68.07,68.3,68.07,68.28,969828.0,60.9951,61.2012,60.9951,61.1833,969828.0
2019-01-17 11:30:00,68.28,68.41,68.24,68.26,1519769.0,61.1833,61.2998,61.1474,61.1654,1519769.0
2019-01-17 12:00:00,68.26,68.31,68.2,68.24,880001.0,61.1654,61.2102,61.1116,61.1474,880001.0
2019-01-17 12:30:00,68.24,68.27,68.1,68.13,836601.0,61.1474,61.1743,61.022,61.0489,836601.0
2019-01-17 13:00:00,68.13,68.34,68.12,68.28,850760.0,61.0489,61.237,61.0399,61.1833,850760.0
2019-01-17 13:30:00,68.29,68.31,68.21,68.28,817337.0,61.1922,61.2102,61.1205,61.1833,817337.0
2019-01-17 14:00:00,68.28,68.3,68.18,68.22,999299.0,61.1833,61.2012,61.0937,61.1295,999299.0
2019-01-17 14:30:00,68.22,69.26,68.21,68.69,5828089.0,61.1295,62.0614,61.1205,61.5507,5828089.0
2019-01-17 15:00:00,68.69,68.75,68.44,68.75,2821266.0,61.5507,61.6044,61.3266,61.6044,2821266.0
2019-01-17 15:30:00,68.74,68.87,68.64,68.87,2944801.0,61.5955,61.712,61.5059,61.712,2944801.0
2019-01-18 09:30:00,69.48,69.73,69.27,69.68,2788873.0,62.2586,62.4826,62.0704,62.4378,2788873.0
2019-01-18 10:00:00,69.68,69.98,69.5,69.75,2775299.0,62.4378,62.7066,62.2765,62.5005,2775299.0
2019-01-18 10:30:00,69.77,70.02,69.75,69.98,2137989.0,62.5184,62.7424,62.5005,62.7066,2137989.0
2019-01-18 11:00:00,69.97,70.18,69.95,70.15,1070332.0,62.6976,62.8858,62.6797,62.8589,1070332.0
2019-01-18 11:30:00,70.15,70.22,70.07,70.22,901472.0,62.8589,62.9216,62.7872,62.9216,901472.0
2019-01-18 12:00:00,70.23,70.44,70.17,70.4,701798.0,62.9306,63.1188,62.8768,63.0829,701798.0
2019-01-18 12:30:00,70.39,70.42,70.21,70.3,404018.0,63.074,63.1009,62.9127,62.9933,404018.0
2019-01-18 13:00:00,70.31,70.36,70.14,70.17,537381.0,63.0023,63.0471,62.85,62.8768,537381.0
2019-01-18 13:30:00,70.17,70.21,70.03,70.2,726857.0,62.8768,62.9127,62.7514,62.9037,726857.0
2019-01-18 14:00:00,70.2,70.24,70.08,70.13,610158.0,62.9037,62.9396,62.7962,62.841,610158.0
2019-01-18 14:30:00,70.12,70.13,69.94,70.03,572362.0,62.832,62.841,62.6707,62.7514,572362.0
2019-01-18 15:00:00,70.03,70.11,69.95,70.03,645892.0,62.7514,62.8231,62.6797,62.7514,645892.0
2019-01-18 15:30:00,70.04,70.19,70.0,70.15,3465019.0,62.7603,62.8948,62.7245,62.8589,3465019.0
2019-01-22 09:30:00,69.59,69.61,68.89,69.06,1400866.0,62.3571,62.375,61.7299,61.8822,1400866.0
2019-01-22 10:00:00,69.05,69.2,68.94,69.17,867942.0,61.8732,62.0077,61.7747,61.9808,867942.0
2019-01-22 10:30:00,69.18,69.31,69.08,69.09,554404.0,61.9897,62.1062,61.9001,61.9091,554404.0
2019-01-22 11:00:00,69.08,69.2,69.05,69.1,826023.0,61.9001,62.0077,61.8732,61.918,826023.0
2019-01-22 11:30:00,69.1,69.16,68.74,68.78,699463.0,61.918,61.9718,61.5955,61.6313,699463.0
2019-01-22 12:00:00,68.78,68.85,68.7,68.77,1001539.0,61.6313,61.694,61.5596,61.6223,1001539.0
2019-01-22 12:30:00,68.77,68.81,68.7,68.7,717344.0,61.6223,61.6582,61.5596,61.5596,717344.0
2019-01-22 13:00:00,68.7,68.7,68.28,68.48,2005857.0,61.5596,61.5596,61.1833,61.3625,2005857.0
2019-01-22 13:30:00,68.47,68.63,68.43,68.57,474081.0,61.3535,61.4969,61.3177,61.4431,474081.0
2019-01-22 14:00:00,68.57,68.68,68.5,68.55,680318.0,61.4431,61.5417,61.3804,61.4252,680318.0
2019-01-22 14:30:00,68.55,68.57,68.33,68.53,920658.0,61.4252,61.4431,61.2281,61.4073,920658.0
2019-01-22 15:00:00,68.53,68.61,68.35,68.58,885320.0,61.4073,61.479,61.246,61.4521,885320.0
2019-01-22 15:30:00,68.57,68.77,68.34,68.73,3465930.0,61.4431,61.6223,61.237,61.5865,3465930.0
2019-01-23 09:30:00,69.19,69.55,69.15,69.34,2133146.0,61.9987,62.3213,61.9628,62.1331,2133146.0
2019-01-23 10:00:00,69.34,69.42,68.92,68.94,664159.0,62.1331,62.2048,61.7568,61.7747,664159.0
2019-01-23 10:30:00,68.94,69.02,68.66,68.7,863879.0,61.7747,61.8464,61.5238,61.5596,863879.0
2019-01-23 11:00:00,68.7,68.89,68.52,68.64,666848.0,61.5596,61.7299,61.3983,61.5059,666848.0
2019-01-23 11:30:00,68.64,68.71,68.26,68.32,793939.0,61.5059,61.5686,61.1654,61.2191,793939.0
2019-01-23 12:00:00,68.32,68.36,68.07,68.32,916765.0,61.2191,61.255,60.9951,61.2191,916765.0
2019-01-23 12:30:00,68.33,68.55,68.29,68.51,569771.0,61.2281,61.4252,61.1922,61.3894,569771.0
2019-01-23 13:00:00,68.51,68.6,68.37,68.47,1486226.0,61.3894,61.47,61.2639,61.3535,1486226.0
2019-01-23 13:30:00,68.47,68.63,68.46,68.6,634104.0,61.3535,61.4969,61.3446,61.47,634104.0
2019-01-23 14:00:00,68.6,68.73,68.54,68.7,364107.0,61.47,61.5865,61.4163,61.5596,364107.0
2019-01-23 14:30:00,68.7,68.71,68.47,68.57,604186.0,61.5596,61.5686,61.3535,61.4431,604186.0
2019-01-23 15:00:00,68.57,68.89,68.57,68.81,708945.0,61.4431,61.7299,61.4431,61.6582,708945.0
2019-01-23 15:30:00,68.82,68.87,68.71,68.83,1948326.0,61.6671,61.712,61.5686,61.6761,1948326.0
2019-01-24 09:30:00,69.09,69.21,68.8,68.91,2230537.0,61.9091,62.0166,61.6492,61.7478,2230537.0
2019-01-24 10:00:00,68.9,69.45,68.84,69.41,1049667.0,61.7388,62.2317,61.6851,62.1958,1049667.0
2019-01-24 10:30:00,69.41,69.45,69.18,69.29,712331.0,62.1958,62.2317,61.9897,62.0883,712331.0
2019-01-24 11:00:00,69.28,69.33,69.07,69.2,516791.0,62.0793,62.1241,61.8912,62.0077,516791.0
2019-01-24 11:30:00,69.19,69.5,69.14,69.48,629156.0,61.9987,62.2765,61.9539,62.2586,629156.0
2019-01-24 12:00:00,69.47,69.48,69.25,69.27,257899.0,62.2496,62.2586,62.0525,62.0704,257899.0
2019-01-24 12:30:00,69.27,69.3,69.03,69.14,260985.0,62.0704,62.0973,61.8553,61.9539,260985.0
2019-01-24 13:00:00,69.13,69.17,68.82,68.92,469917.0,61.9449,61.9808,61.6671,61.7568,469917.0
2019-01-24 13:30:00,68.92,69.12,68.91,69.08,825044.0,61.7568,61.936,61.7478,61.9001,825044.0
2019-01-24 14:00:00,69.08,69.16,68.99,69.14,342806.0,61.9001,61.9718,61.8195,61.9539,342806.0
2019-01-24 14:30:00,69.13,69.22,69.07,69.19,412210.0,61.9449,62.0256,61.8912,61.9987,412210.0
2019-01-24 15:00:00,69.18,69.29,69.15,69.18,458679.0,61.9897,62.0883,61.9628,61.9897,458679.0
2019-01-24 15:30:00,69.18,69.24,69.08,69.2,1454118.0,61.9897,62.0435,61.9001,62.0077,1454118.0
2019-01-25 09:30:00,69.85,70.14,69.66,70.09,1137082.0,62.5901,62.85,62.4198,62.8051,1137082.0
2019-01-25 10:00:00,70.1,70.34,70.1,70.24,1980908.0,62.8141,63.0292,62.8141,62.9396,1980908.0
2019-01-25 10:30:00,70.23,70.36,70.13,70.31,963315.0,62.9306,63.0471,62.841,63.0023,963315.0
2019-01-25 11:00:00,70.31,70.35,70.04,70.12,563408.0,63.0023,63.0381,62.7603,62.832,563408.0
2019-01-25 11:30:00,70.12,70.25,70.11,70.19,480894.0,62.832,62.9485,62.8231,62.8948,480894.0
2019-01-25 12:00:00,70.2,70.3,70.08,70.27,701826.0,62.9037,62.9933,62.7962,62.9664,701826.0
2019-01-25 12:30:00,70.26,70.28,69.91,70.08,975332.0,62.9575,62.9754,62.6439,62.7962,975332.0
2019-01-25 13:00:00,70.08,70.18,70.02,70.16,376414.0,62.7962,62.8858,62.7424,62.8679,376414.0
2019-01-25 13:30:00,70.15,70.2,70.06,70.14,328979.0,62.8589,62.9037,62.7783,62.85,328979.0
2019-01-25 14:00:00,70.15,70.21,69.98,70.03,441014.0,62.8589,62.9127,62.7066,62.7514,441014.0
2019-01-25 14:30:00,70.03,70.2,70.0,70.12,714572.0,62.7514,62.9037,62.7245,62.832,714572.0
2019-01-25 15:00:00,70.12,70.17,70.04,70.06,434101.0,62.832,62.8768,62.7603,62.7783,434101.0
2019-01-25 15:30:00,70.06,70.12,69.95,70.08,2578251.0,62.7783,62.832,62.6797,62.7962,2578251.0
2019-01-28 09:30:00,69.07,69.15,68.78,69.14,2117198.0,61.8912,61.9628,61.6313,61.9539,2117198.0
2019-01-28 10:00:00,69.14,69.27,69.0,69.23,839076.0,61.9539,62.0704,61.8284,62.0345,839076.0
2019-01-28 10:30:00,69.23,69.43,69.2,69.22,721669.0,62.0345,62.2137,62.0077,62.0256,721669.0
2019-01-28 11:00:00,69.2,69.33,69.1,69.22,435537.0,62.0077,62.1241,61.918,62.0256,435537.0
2019-01-28 11:30:00,69.23,69.29,68.86,68.9,920977.0,62.0345,62.0883,61.703,61.7388,920977.0
2019-01-28 12:00:00,68.9,69.11,68.8,69.09,705074.0,61.7388,61.927,61.6492,61.9091,705074.0
2019-01-28 12:30:00,69.1,69.14,69.0,69.02,1298923.0,61.918,61.9539,61.8284,61.8464,1298923.0
2019-01-28 13:00:00,69.01,69.3,68.96,69.17,506575.0,61.8374,62.0973,61.7926,61.9808,506575.0
2019-01-28 13:30:00,69.18,69.34,69.18,69.27,682991.0,61.9897,62.1331,61.9897,62.0704,682991.0
2019-01-28 14:00:00,69.28,69.31,69.14,69.2,517848.0,62.0793,62.1062,61.9539,62.0077,517848.0
2019-01-28 14:30:00,69.2,69.41,69.2,69.32,1024486.0,62.0077,62.1958,62.0077,62.1152,1024486.0
2019-01-28 15:00:00,69.32,69.44,69.22,69.32,1293490.0,62.1152,62.2227,62.0256,62.1152,1293490.0
2019-01-28 15:30:00,69.31,69.42,69.2,69.39,1322765.0,62.1062,62.2048,62.0077,62.1779,1322765.0
2019-01-29 09:30:00,69.7,70.22,69.68,70.18,1580328.0,62.4557,62.9216,62.4378,62.8858,1580328.0
2019-01-29 10:00:00,70.18,70.42,70.04,70.4,1280915.0,62.8858,63.1009,62.7603,63.0829,1280915.0
2019-01-29 10:30:00,70.43,70.49,70.05,70.07,761970.0,63.1098,63.1636,62.7693,62.7872,761970.0
2019-01-29 11:00:00,70.07,70.28,70.03,70.23,492753.0,62.7872,62.9754,62.7514,62.9306,492753.0
2019-01-29 11:30:00,70.24,70.41,70.24,70.36,340179.0,62.9396,63.0919,62.9396,63.0471,340179.0
2019-01-29 12:00:00,70.35,70.42,70.28,70.31,937864.0,63.0381,63.1009,62.9754,63.0023,937864.0
2019-01-29 12:30:00,70.31,70.32,70.19,70.23,493186.0,63.0023,63.0112,62.8948,62.9306,493186.0
2019-01-29 13:00:00,70.23,70.29,70.15,70.25,488139.0,62.9306,62.9844,62.8589,62.9485,488139.0
2019-01-29 13:30:00,70.26,70.28,70.17,70.24,217111.0,62.9575,62.9754,62.8768,62.9396,217111.0
2019-01-29 14:00:00,70.23,70.26,70.11,70.15,1358978.0,62.9306,62.9575,62.8231,62.8589,1358978.0
2019-01-29 14:30:00,70.15,70.2,70.05,70.09,510423.0,62.8589,62.9037,62.7693,62.8051,510423.0
2019-01-29 15:00:00,70.09,70.28,70.05,70.28,659419.0,62.8051,62.9754,62.7693,62.9754,659419.0
2019-01-29 15:30:00,70.28,70.36,70.24,70.36,2033164.0,62.9754,63.0471,62.9396,63.0471,2033164.0
2019-01-30 09:30:00,71.09,71.16,70.29,70.38,1936046.0,63.7012,63.7639,62.9844,63.065,1936046.0
2019-01-30 10:00:00,70.37,70.61,70.33,70.6,1058535.0,63.056,63.2711,63.0202,63.2621,1058535.0
2019-01-30 10:30:00,70.61,70.78,70.61,70.7,582474.0,63.2711,63.4234,63.2711,63.3517,582474.0
2019-01-30 11:00:00,70.7,70.96,70.7,70.93,749516.0,63.3517,63.5847,63.3517,63.5578,749516.0
2019-01-30 11:30:00,70.93,71.09,70.87,71.09,394700.0,63.5578,63.7012,63.5041,63.7012,394700.0
2019-01-30 12:00:00,71.09,71.25,71.06,71.16,416261.0,63.7012,63.8446,63.6743,63.7639,416261.0
2019-01-30 12:30:00,71.16,71.17,70.97,71.01,373889.0,63.7639,63.7729,63.5937,63.6295,373889.0
2019-01-30 13:00:00,71.01,71.06,70.96,71.0,684044.0,63.6295,63.6743,63.5847,63.6206,684044.0
2019-01-30 13:30:00,71.01,71.08,70.89,70.97,402300.0,63.6295,63.6923,63.522,63.5937,402300.0
2019-01-30 14:00:00,70.98,71.7,70.93,71.51,3954547.0,63.6026,64.2478,63.5578,64.0776,3954547.0
2019-01-30 14:30:00,71.51,71.8,71.36,71.78,1604120.0,64.0776,64.3374,63.9432,64.3195,1604120.0
2019-01-30 15:00:00,71.78,71.78,71.39,71.41,1176858.0,64.3195,64.3195,63.97,63.988,1176858.0
2019-01-30 15:30:00,71.41,71.48,71.29,71.45,2595229.0,63.988,64.0507,63.8804,64.0238,2595229.0
2019-01-31 09:30:00,71.53,71.66,71.3,71.47,1260025.0,64.0955,64.212,63.8894,64.0417,1260025.0
2019-01-31 10:00:00,71.48,71.91,71.42,71.87,845168.0,64.0507,64.436,63.9969,64.4001,845168.0
2019-01-31 10:30:00,71.87,71.97,71.72,71.79,848377.0,64.4001,64.4898,64.2657,64.3285,848377.0
2019-01-31 11:00:00,71.8,71.94,71.75,71.84,469892.0,64.3374,64.4629,64.2926,64.3733,469892.0
2019-01-31 11:30:00,71.84,72.11,71.83,72.07,532180.0,64.3733,64.6152,64.3643,64.5794,532180.0
2019-01-31 12:00:00,72.06,72.08,71.89,71.9,742463.0,64.5704,64.5883,64.4181,64.427,742463.0
2019-01-31 12:30:00,71.91,71.97,71.74,71.81,626787.0,64.436,64.4898,64.2837,64.3464,626787.0
2019-01-31 13:00:00,71.81,71.88,71.63,71.65,681255.0,64.3464,64.4091,64.1851,64.203,681255.0
2019-01-31 13:30:00,71.65,71.68,71.58,71.67,588339.0,64.203,64.2299,64.1403,64.2209,588339.0
2019-01-31 14:00:00,71.66,71.73,71.56,71.57,453831.0,64.212,64.2747,64.1224,64.1313,453831.0
2019-01-31 14:30:00,71.57,71.62,71.49,71.57,389841.0,64.1313,64.1761,64.0596,64.1313,389841.0
2019-01-31 15:00:00,71.57,71.57,71.35,71.48,1124575.0,64.1313,64.1313,63.9342,64.0507,1124575.0
2019-01-31 15:30:00,71.48,71.85,71.46,71.76,3554828.0,64.0507,64.3822,64.0328,64.3016,3554828.0
2019-02-01 09:30:00,71.98,72.12,71.75,71.81,1419796.0,64.4987,64.6242,64.2926,64.3464,1419796.0
2019-02-01 10:00:00,71.87,72.41,71.8,72.28,2064223.0,64.4001,64.884,64.3374,64.7675,2064223.0
2019-02-01 10:30:00,72.28,72.32,71.92,71.94,1311165.0,64.7675,64.8034,64.4449,64.4629,1311165.0
2019-02-01 11:00:00,71.93,72.36,71.8,72.29,779947.0,64.4539,64.8392,64.3374,64.7765,779947.0
2019-02-01 11:30:00,72.29,72.35,72.2,72.33,382411.0,64.7765,64.8303,64.6958,64.8123,382411.0
2019-02-01 12:00:00,72.33,72.34,71.94,72.02,354256.0,64.8123,64.8213,64.4629,64.5346,354256.0
2019-02-01 12:30:00,72.01,72.08,71.91,72.05,296375.0,64.5256,64.5883,64.436,64.5614,296375.0
2019-02-01 13:00:00,72.05,72.09,71.92,71.98,347360.0,64.5614,64.5973,64.4449,64.4987,347360.0
2019-02-01 13:30:00,71.98,72.06,71.88,71.99,580071.0,64.4987,64.5704,64.4091,64.5077,580071.0
2019-02-01 14:00:00,72.0,72.0,71.74,71.78,982404.0,64.5166,64.5166,64.2837,64.3195,982404.0
2019-02-01 14:30:00,71.77,71.87,71.7,71.77,547723.0,64.3105,64.4001,64.2478,64.3105,547723.0
2019-02-01 15:00:00,71.76,71.85,71.68,71.85,539552.0,64.3016,64.3822,64.2299,64.3822,539552.0
2019-02-01 15:30:00,71.85,71.94,71.79,71.89,1422797.0,64.3822,64.4629,64.3285,64.4181,1422797.0
2019-02-04 09:30:00,71.98,72.16,71.79,72.0,671960.0,64.4987,64.66,64.3285,64.5166,671960.0
2019-02-04 10:00:00,72.0,72.13,71.85,71.97,820206.0,64.5166,64.6331,64.3822,64.4898,820206.0
2019-02-04 10:30:00,71.96,72.06,71.95,71.99,347919.0,64.4808,64.5704,64.4718,64.5077,347919.0
2019-02-04 11:00:00,71.98,72.13,71.98,72.09,293335.0,64.4987,64.6331,64.4987,64.5973,293335.0
2019-02-04 11:30:00,72.09,72.21,72.06,72.2,437629.0,64.5973,64.7048,64.5704,64.6958,437629.0
2019-02-04 12:00:00,72.2,72.29,72.16,72.22,393327.0,64.6958,64.7765,64.66,64.7138,393327.0
2019-02-04 12:30:00,72.21,72.26,72.18,72.24,390402.0,64.7048,64.7496,64.6779,64.7317,390402.0
2019-02-04 13:00:00,72.25,72.36,72.22,72.3,312636.0,64.7406,64.8392,64.7138,64.7855,312636.0
2019-02-04 13:30:00,72.29,72.53,72.28,72.5,371596.0,64.7765,64.9915,64.7675,64.9647,371596.0
2019-02-04 14:00:00,72.5,72.57,72.47,72.56,292932.0,64.9647,65.0274,64.9378,65.0184,292932.0
2019-02-04 14:30:00,72.56,72.59,72.54,72.56,507524.0,65.0184,65.0453,65.0005,65.0184,507524.0
2019-02-04 15:00:00,72.56,72.64,72.5,72.59,503524.0,65.0184,65.0901,64.9647,65.0453,503524.0
2019-02-04 15:30:00,72.59,72.85,72.55,72.84,1748316.0,65.0453,65.2783,65.0095,65.2693,1748316.0
2019-02-05 09:30:00,72.93,73.05,72.7,72.94,872300.0,65.35,65.4575,65.1439,65.3589,872300.0
2019-02-05 10:00:00,72.93,72.98,72.83,72.96,632063.0,65.35,65.3948,65.2604,65.3769,632063.0
2019-02-05 10:30:00,72.96,73.1,72.96,73.05,586276.0,65.3769,65.5023,65.3769,65.4575,586276.0
2019-02-05 11:00:00,73.05,73.08,72.91,72.96,722307.0,65.4575,65.4844,65.3321,65.3769,722307.0
2019-02-05 11:30:00,72.95,73.13,72.94,73.09,375445.0,65.3679,65.5292,65.3589,65.4933,375445.0
2019-02-05 12:00:00,73.09,73.09,72.93,73.04,545230.0,65.4933,65.4933,65.35,65.4485,545230.0
2019-02-05 12:30:00,73.04,73.04,72.89,72.91,230512.0,65.4485,65.4485,65.3141,65.3321,230512.0
2019-02-05 13:00:00,72.91,73.11,72.88,73.1,518657.0,65.3321,65.5113,65.3052,65.5023,518657.0
2019-02-05 13:30:00,73.1,73.1,73.0,73.06,667105.0,65.5023,65.5023,65.4127,65.4665,667105.0
2019-02-05 14:00:00,73.06,73.25,73.05,73.18,445619.0,65.4665,65.6367,65.4575,65.574,445619.0
2019-02-05 14:30:00,73.18,73.36,73.17,73.35,390911.0,65.574,65.7353,65.565,65.7263,390911.0
2019-02-05 15:00:00,73.35,73.37,73.25,73.35,511347.0,65.7263,65.7442,65.6367,65.7263,511347.0
2019-02-05 15:30:00,73.36,73.48,73.33,73.46,1550102.0,65.7353,65.8428,65.7084,65.8249,1550102.0
2019-02-06 09:30:00,73.32,73.48,73.21,73.4,1141458.0,65.6994,65.8428,65.6009,65.7711,1141458.0
2019-02-06 10:00:00,73.4,73.52,73.33,73.47,868950.0,65.7711,65.8787,65.7084,65.8338,868950.0
2019-02-06 10:30:00,73.48,73.77,73.46,73.69,447314.0,65.8428,66.1027,65.8249,66.031,447314.0
2019-02-06 11:00:00,73.7,73.81,73.45,73.56,500088.0,66.0399,66.1385,65.8159,65.9145,500088.0
2019-02-06 11:30:00,73.57,73.65,73.49,73.54,296951.0,65.9235,65.9951,65.8518,65.8966,296951.0
2019-02-06 12:00:00,73.54,73.58,73.41,73.51,383479.0,65.8966,65.9324,65.7801,65.8697,383479.0
2019-02-06 12:30:00,73.51,73.6,73.51,73.57,347740.0,65.8697,65.9503,65.8697,65.9235,347740.0
2019-02-06 13:00:00,73.57,73.66,73.57,73.65,324359.0,65.9235,66.0041,65.9235,65.9951,324359.0
2019-02-06 13:30:00,73.64,73.68,73.58,73.59,395659.0,65.9862,66.022,65.9324,65.9414,395659.0
2019-02-06 14:00:00,73.59,73.6,73.47,73.57,355890.0,65.9414,65.9503,65.8338,65.9235,355890.0
2019-02-06 14:30:00,73.57,73.58,73.47,73.53,504896.0,65.9235,65.9324,65.8338,65.8876,504896.0
2019-02-06 15:00:00,73.54,73.58,73.48,73.55,733587.0,65.8966,65.9324,65.8428,65.9055,733587.0
2019-02-06 15:30:00,73.55,73.55,73.39,73.47,3116165.0,65.9055,65.9055,65.7622,65.8338,3116165.0
2019-02-07 09:30:00,72.99,73.24,72.93,73.12,1852629.0,65.4037,65.6278,65.35,65.5202,1852629.0
2019-02-07 10:00:00,73.12,73.34,72.97,73.31,1066626.0,65.5202,65.7174,65.3858,65.6905,1066626.0
2019-02-07 10:30:00,73.31,73.38,72.94,72.97,1432921.0,65.6905,65.7532,65.3589,65.3858,1432921.0
2019-02-07 11:00:00,72.96,73.01,72.74,72.78,1064531.0,65.3769,65.4217,65.1797,65.2156,1064531.0
2019-02-07 11:30:00,72.8,72.8,72.39,72.48,1743997.0,65.2335,65.2335,64.8661,64.9467,1743997.0
2019-02-07 12:00:00,72.48,72.64,72.4,72.55,606212.0,64.9467,65.0901,64.8751,65.0095,606212.0
2019-02-07 12:30:00,72.55,72.69,72.47,72.55,509149.0,65.0095,65.1349,64.9378,65.0095,509149.0
2019-02-07 13:00:00,72.54,72.83,72.53,72.8,977392.0,65.0005,65.2604,64.9915,65.2335,977392.0
2019-02-07 13:30:00,72.81,72.91,72.76,72.81,634230.0,65.2424,65.3321,65.1976,65.2424,634230.0
2019-02-07 14:00:00,72.81,72.9,72.63,72.9,770567.0,65.2424,65.3231,65.0812,65.3231,770567.0
2019-02-07 14:30:00,72.91,72.92,72.73,72.79,742003.0,65.3321,65.341,65.1708,65.2245,742003.0
2019-02-07 15:00:00,72.79,72.87,72.69,72.76,1274815.0,65.2245,65.2962,65.1349,65.1976,1274815.0
2019-02-07 15:30:00,72.77,72.97,72.61,72.96,1497060.0,65.2066,65.3858,65.0632,65.3769,1497060.0
2019-02-08 09:30:00,72.5,72.86,72.37,72.61,902215.0,64.9647,65.2872,64.8482,65.0632,902215.0
2019-02-08 10:00:00,72.59,72.7,72.26,72.47,1219337.0,65.0453,65.1439,64.7496,64.9378,1219337.0
2019-02-08 10:30:00,72.47,72.56,72.34,72.38,1379441.0,64.9378,65.0184,64.8213,64.8571,1379441.0
2019-02-08 11:00:00,72.38,72.39,72.24,72.27,608371.0,64.8571,64.8661,64.7317,64.7586,608371.0
2019-02-08 11:30:00,72.27,72.45,72.15,72.43,1301393.0,64.7586,64.9199,64.651,64.9019,1301393.0
2019-02-08 12:00:00,72.43,72.51,72.35,72.45,375544.0,64.9019,64.9736,64.8303,64.9199,375544.0
2019-02-08 12:30:00,72.46,72.63,72.45,72.52,489745.0,64.9288,65.0812,64.9199,64.9826,489745.0
2019-02-08 13:00:00,72.52,72.66,72.51,72.52,273202.0,64.9826,65.108,64.9736,64.9826,273202.0
2019-02-08 13:30:00,72.51,72.67,72.5,72.66,391382.0,64.9736,65.117,64.9647,65.108,391382.0
2019-02-08 14:00:00,72.67,72.8,72.64,72.78,467069.0,65.117,65.2335,65.0901,65.2156,467069.0
2019-02-08 14:30:00,72.78,72.83,72.73,72.75,380343.0,65.2156,65.2604,65.1708,65.1887,380343.0
2019-02-08 15:00:00,72.75,72.86,72.69,72.82,440438.0,65.1887,65.2872,65.1349,65.2514,440438.0
2019-02-08 15:30:00,72.82,73.07,72.76,73.06,3553053.0,65.2514,65.4754,65.1976,65.4665,3553053.0
2019-02-11 09:30:00,73.28,73.64,73.28,73.49,914206.0,65.6636,65.9862,65.6636,65.8518,914206.0
2019-02-11 10:00:00,73.49,73.58,73.31,73.32,599992.0,65.8518,65.9324,65.6905,65.6994,599992.0
2019-02-11 10:30:00,73.33,73.51,73.23,73.46,427292.0,65.7084,65.8697,65.6188,65.8249,427292.0
2019-02-11 11:00:00,73.47,73.52,73.3,73.46,565895.0,65.8338,65.8787,65.6815,65.8249,565895.0
2019-02-11 11:30:00,73.44,73.48,73.32,73.4,269227.0,65.807,65.8428,65.6994,65.7711,269227.0
2019-02-11 12:00:00,73.4,73.5,73.38,73.45,277808.0,65.7711,65.8607,65.7532,65.8159,277808.0
2019-02-11 12:30:00,73.46,73.52,73.42,73.43,274833.0,65.8249,65.8787,65.789,65.798,274833.0
2019-02-11 13:00:00,73.44,73.47,73.34,73.37,202373.0,65.807,65.8338,65.7174,65.7442,202373.0
2019-02-11 13:30:00,73.38,73.39,73.29,73.35,256820.0,65.7532,65.7622,65.6726,65.7263,256820.0
2019-02-11 14:00:00,73.34,73.41,73.3,73.33,330401.0,65.7174,65.7801,65.6815,65.7084,330401.0
2019-02-11 14:30:00,73.33,73.38,73.25,73.37,382436.0,65.7084,65.7532,65.6367,65.7442,382436.0
2019-02-11 15:00:00,73.38,73.46,73.36,73.44,471359.0,65.7532,65.8249,65.7353,65.807,471359.0
2019-02-11 15:30:00,73.44,73.52,73.37,73.45,1532415.0,65.807,65.8787,65.7442,65.8159,1532415.0
2019-02-12 09:30:00,74.02,74.23,73.87,74.15,1194929.0,66.3267,66.5149,66.1923,66.4432,1194929.0
2019-02-12 10:00:00,74.16,74.27,74.14,74.22,916727.0,66.4521,66.5507,66.4342,66.5059,916727.0
2019-02-12 10:30:00,74.22,74.44,74.15,74.39,1433148.0,66.5059,66.703,66.4432,66.6582,1433148.0
2019-02-12 11:00:00,74.39,74.62,74.35,74.61,532212.0,66.6582,66.8643,66.6224,66.8554,532212.0
2019-02-12 11:30:00,74.61,74.61,74.48,74.57,445652.0,66.8554,66.8554,66.7389,66.8195,445652.0
2019-02-12 12:00:00,74.57,74.62,74.4,74.52,260416.0,66.8195,66.8643,66.6672,66.7747,260416.0
2019-02-12 12:30:00,74.52,74.59,74.48,74.54,504921.0,66.7747,66.8374,66.7389,66.7926,504921.0
2019-02-12 13:00:00,74.54,74.64,74.52,74.62,388529.0,66.7926,66.8822,66.7747,66.8643,388529.0
2019-02-12 13:30:00,74.62,74.75,74.62,74.75,492503.0,66.8643,66.9808,66.8643,66.9808,492503.0
2019-02-12 14:00:00,74.75,74.76,74.64,74.64,441107.0,66.9808,66.9898,66.8822,66.8822,441107.0
2019-02-12 14:30:00,74.64,74.67,74.57,74.58,260783.0,66.8822,66.9091,66.8195,66.8285,260783.0
2019-02-12 15:00:00,74.58,74.64,74.56,74.6,457285.0,66.8285,66.8822,66.8106,66.8464,457285.0
2019-02-12 15:30:00,74.61,74.65,74.49,74.59,1068249.0,66.8554,66.8912,66.7478,66.8374,1068249.0
2019-02-13 09:30:00,74.87,75.0,74.67,74.9,992844.0,67.0883,67.2048,66.9091,67.1152,992844.0
2019-02-13 10:00:00,74.91,74.97,74.8,74.91,506177.0,67.1242,67.1779,67.0256,67.1242,506177.0
2019-02-13 10:30:00,74.91,75.09,74.88,75.01,762161.0,67.1242,67.2855,67.0973,67.2138,762161.0
2019-02-13 11:00:00,75.01,75.07,74.79,74.8,487612.0,67.2138,67.2676,67.0167,67.0256,487612.0
2019-02-13 11:30:00,74.8,74.92,74.7,74.92,643918.0,67.0256,67.1331,66.936,67.1331,643918.0
2019-02-13 12:00:00,74.91,74.95,74.83,74.91,372054.0,67.1242,67.16,67.0525,67.1242,372054.0
2019-02-13 12:30:00,74.91,75.0,74.87,74.96,184681.0,67.1242,67.2048,67.0883,67.169,184681.0
2019-02-13 13:00:00,74.95,75.01,74.91,74.99,210456.0,67.16,67.2138,67.1242,67.1959,210456.0
2019-02-13 13:30:00,74.98,75.01,74.93,74.98,178358.0,67.1869,67.2138,67.1421,67.1869,178358.0
2019-02-13 14:00:00,74.98,75.04,74.96,74.99,159663.0,67.1869,67.2407,67.169,67.1959,159663.0
2019-02-13 14:30:00,75.0,75.17,74.98,75.15,310449.0,67.2048,67.3572,67.1869,67.3392,310449.0
2019-02-13 15:00:00,75.14,75.21,75.08,75.2,585855.0,67.3303,67.393,67.2765,67.384,585855.0
2019-02-13 15:30:00,75.2,75.27,75.02,75.06,1703215.0,67.384,67.4468,67.2227,67.2586,1703215.0
2019-02-14 09:30:00,74.61,74.71,74.41,74.7,1350268.0,66.8554,66.945,66.6761,66.936,1350268.0
2019-02-14 10:00:00,74.7,74.94,74.59,74.92,756469.0,66.936,67.1511,66.8374,67.1331,756469.0
2019-02-14 10:30:00,74.93,75.0,74.64,74.72,1061796.0,67.1421,67.2048,66.8822,66.9539,1061796.0
2019-02-14 11:00:00,74.72,74.76,74.49,74.5,1395240.0,66.9539,66.9898,66.7478,66.7568,1395240.0
2019-02-14 11:30:00,74.52,74.68,74.44,74.6,1074754.0,66.7747,66.9181,66.703,66.8464,1074754.0
2019-02-14 12:00:00,74.61,74.92,74.58,74.86,621907.0,66.8554,67.1331,66.8285,67.0794,621907.0
2019-02-14 12:30:00,74.87,74.88,74.79,74.83,394307.0,67.0883,67.0973,67.0167,67.0525,394307.0
2019-02-14 13:00:00,74.83,74.87,74.74,74.81,412223.0,67.0525,67.0883,66.9718,67.0346,412223.0
2019-02-14 13:30:00,74.81,74.87,74.77,74.82,239727.0,67.0346,67.0883,66.9987,67.0435,239727.0
2019-02-14 14:00:00,74.82,74.9,74.77,74.86,248609.0,67.0435,67.1152,66.9987,67.0794,248609.0
2019-02-14 14:30:00,74.86,74.9,74.69,74.73,282773.0,67.0794,67.1152,66.927,66.9629,282773.0
2019-02-14 15:00:00,74.74,74.95,74.69,74.75,1272269.0,66.9718,67.16,66.927,66.9808,1272269.0
2019-02-14 15:30:00,74.75,74.9,74.67,74.69,1951581.0,66.9808,67.1152,66.9091,66.927,1951581.0
2019-02-15 09:30:00,75.15,75.49,74.99,75.42,1036339.0,67.3392,67.6439,67.1959,67.5812,1036339.0
2019-02-15 10:00:00,75.42,75.59,75.34,75.55,1094764.0,67.5812,67.7335,67.5095,67.6977,1094764.0
2019-02-15 10:30:00,75.55,75.7,75.43,75.43,2159992.0,67.6977,67.8321,67.5901,67.5901,2159992.0
2019-02-15 11:00:00,75.44,75.57,75.35,75.46,401726.0,67.5991,67.7156,67.5184,67.617,401726.0
2019-02-15 11:30:00,75.45,75.51,75.39,75.5,442160.0,67.6081,67.6618,67.5543,67.6529,442160.0
2019-02-15 12:00:00,75.51,75.6,75.42,75.54,224775.0,67.6618,67.7425,67.5812,67.6887,224775.0
2019-02-15 12:30:00,75.54,75.57,75.48,75.51,190876.0,67.6887,67.7156,67.6349,67.6618,190876.0
2019-02-15 13:00:00,75.51,75.56,75.38,75.39,221589.0,67.6618,67.7066,67.5453,67.5543,221589.0
2019-02-15 13:30:00,75.38,75.45,75.37,75.38,212199.0,67.5453,67.6081,67.5364,67.5453,212199.0
2019-02-15 14:00:00,75.38,75.44,75.35,75.38,189734.0,67.5453,67.5991,67.5184,67.5453,189734.0
2019-02-15 14:30:00,75.38,75.51,75.38,75.49,242629.0,67.5453,67.6618,67.5453,67.6439,242629.0
2019-02-15 15:00:00,75.48,75.5,75.36,75.43,535869.0,67.6349,67.6529,67.5274,67.5901,535869.0
2019-02-15 15:30:00,75.42,75.7,75.41,75.69,1536902.0,67.5812,67.8321,67.5722,67.8231,1536902.0
2019-02-19 09:30:00,75.46,75.54,75.22,75.52,722520.0,67.617,67.6887,67.402,67.6708,722520.0
2019-02-19 10:00:00,75.52,75.61,75.48,75.5,703259.0,67.6708,67.7514,67.6349,67.6529,703259.0
2019-02-19 10:30:00,75.5,75.52,75.28,75.31,736778.0,67.6529,67.6708,67.4557,67.4826,736778.0
2019-02-19 11:00:00,75.3,75.49,75.3,75.42,306406.0,67.4736,67.6439,67.4736,67.5812,306406.0
2019-02-19 11:30:00,75.42,75.71,75.4,75.7,396501.0,67.5812,67.841,67.5633,67.8321,396501.0
2019-02-19 12:00:00,75.7,75.71,75.63,75.66,289357.0,67.8321,67.841,67.7693,67.7962,289357.0
2019-02-19 12:30:00,75.66,75.73,75.63,75.7,284747.0,67.7962,67.859,67.7693,67.8321,284747.0
2019-02-19 13:00:00,75.7,75.72,75.63,75.71,233385.0,67.8321,67.85,67.7693,67.841,233385.0
2019-02-19 13:30:00,75.71,75.75,75.66,75.71,269209.0,67.841,67.8769,67.7962,67.841,269209.0
2019-02-19 14:00:00,75.72,75.81,75.71,75.8,457802.0,67.85,67.9306,67.841,67.9217,457802.0
2019-02-19 14:30:00,75.8,75.9,75.79,75.88,618424.0,67.9217,68.0113,67.9127,67.9934,618424.0
2019-02-19 15:00:00,75.87,75.88,75.77,75.78,671325.0,67.9844,67.9934,67.8948,67.9038,671325.0
2019-02-19 15:30:00,75.78,75.87,75.62,75.65,1275666.0,67.9038,67.9844,67.7604,67.7873,1275666.0
2019-02-20 09:30:00,75.63,75.77,75.54,75.74,692635.0,67.7693,67.8948,67.6887,67.8679,692635.0
2019-02-20 10:00:00,75.73,75.81,75.63,75.8,511651.0,67.859,67.9306,67.7693,67.9217,511651.0
2019-02-20 10:30:00,75.81,75.84,75.7,75.7,342456.0,67.9306,67.9575,67.8321,67.8321,342456.0
2019-02-20 11:00:00,75.7,75.82,75.68,75.8,225436.0,67.8321,67.9396,67.8141,67.9217,225436.0
2019-02-20 11:30:00,75.8,75.91,75.77,75.85,373947.0,67.9217,68.0202,67.8948,67.9665,373947.0
2019-02-20 12:00:00,75.86,75.88,75.68,75.7,529864.0,67.9754,67.9934,67.8141,67.8321,529864.0
2019-02-20 12:30:00,75.7,75.82,75.67,75.79,665581.0,67.8321,67.9396,67.8052,67.9127,665581.0
2019-02-20 13:00:00,75.78,75.97,75.78,75.96,644954.0,67.9038,68.074,67.9038,68.065,644954.0
2019-02-20 13:30:00,75.96,76.03,75.92,75.95,484658.0,68.065,68.1278,68.0292,68.0561,484658.0
2019-02-20 14:00:00,75.95,76.06,75.68,75.85,994272.0,68.0561,68.1547,67.8141,67.9665,994272.0
2019-02-20 14:30:00,75.85,76.05,75.85,75.99,510068.0,67.9665,68.1457,67.9665,68.0919,510068.0
2019-02-20 15:00:00,76.0,76.05,75.94,75.98,525053.0,68.1009,68.1457,68.0471,68.083,525053.0
2019-02-20 15:30:00,75.98,76.05,75.94,76.02,1246080.0,68.083,68.1457,68.0471,68.1188,1246080.0
2019-02-21 09:30:00,75.84,75.94,75.73,75.82,817659.0,67.9575,68.0471,67.859,67.9396,817659.0
2019-02-21 10:00:00,75.82,75.93,75.69,75.77,476530.0,67.9396,68.0382,67.8231,67.8948,476530.0
2019-02-21 10:30:00,75.77,75.9,75.72,75.73,287512.0,67.8948,68.0113,67.85,67.859,287512.0
2019-02-21 11:00:00,75.73,75.86,75.67,75.68,284078.0,67.859,67.9754,67.8052,67.8141,284078.0
2019-02-21 11:30:00,75.68,76.0,75.67,75.95,371798.0,67.8141,68.1009,67.8052,68.0561,371798.0
2019-02-21 12:00:00,75.94,76.0,75.83,75.88,279317.0,68.0471,68.1009,67.9486,67.9934,279317.0
2019-02-21 12:30:00,75.89,75.98,75.88,75.98,217052.0,68.0023,68.083,67.9934,68.083,217052.0
2019-02-21 13:00:00,75.98,75.99,75.88,75.9,193893.0,68.083,68.0919,67.9934,68.0113,193893.0
2019-02-21 13:30:00,75.9,75.91,75.85,75.9,209387.0,68.0113,68.0202,67.9665,68.0113,209387.0
2019-02-21 14:00:00,75.9,75.93,75.65,75.72,385686.0,68.0113,68.0382,67.7873,67.85,385686.0
2019-02-21 14:30:00,75.73,75.76,75.51,75.58,574005.0,67.859,67.8858,67.6618,67.7245,574005.0
2019-02-21 15:00:00,75.58,75.67,75.55,75.59,785324.0,67.7245,67.8052,67.6977,67.7335,785324.0
2019-02-21 15:30:00,75.59,75.75,75.46,75.72,1153412.0,67.7335,67.8769,67.617,67.85,1153412.0
2019-02-22 09:30:00,75.98,76.06,75.68,75.84,800648.0,68.083,68.1547,67.8141,67.9575,800648.0
2019-02-22 10:00:00,75.84,76.06,75.81,75.95,543574.0,67.9575,68.1547,67.9306,68.0561,543574.0
2019-02-22 10:30:00,75.95,76.05,75.92,76.0,501159.0,68.0561,68.1457,68.0292,68.1009,501159.0
2019-02-22 11:00:00,76.01,76.16,75.93,76.12,888484.0,68.1099,68.2443,68.0382,68.2084,888484.0
2019-02-22 11:30:00,76.12,76.16,76.03,76.11,366505.0,68.2084,68.2443,68.1278,68.1995,366505.0
2019-02-22 12:00:00,76.1,76.2,76.05,76.06,389490.0,68.1905,68.2801,68.1457,68.1547,389490.0
2019-02-22 12:30:00,76.06,76.1,76.01,76.07,300275.0,68.1547,68.1905,68.1099,68.1636,300275.0
2019-02-22 13:00:00,76.08,76.09,75.92,76.02,326110.0,68.1726,68.1815,68.0292,68.1188,326110.0
2019-02-22 13:30:00,76.03,76.08,76.0,76.02,306830.0,68.1278,68.1726,68.1009,68.1188,306830.0
2019-02-22 14:00:00,76.02,76.09,75.98,75.99,306475.0,68.1188,68.1815,68.083,68.0919,306475.0
2019-02-22 14:30:00,76.0,76.02,75.78,75.84,573427.0,68.1009,68.1188,67.9038,67.9575,573427.0
2019-02-22 15:00:00,75.84,76.06,75.83,76.04,578245.0,67.9575,68.1547,67.9486,68.1367,578245.0
2019-02-22 15:30:00,76.05,76.25,75.97,76.21,2523252.0,68.1457,68.3249,68.074,68.2891,2523252.0
2019-02-25 09:30:00,77.0,77.13,76.88,76.98,1060796.0,68.997,69.1134,68.8894,68.979,1060796.0
2019-02-25 10:00:00,76.99,77.01,76.69,76.73,1247990.0,68.988,69.0059,68.7192,68.755,1247990.0
2019-02-25 10:30:00,76.73,76.99,76.7,76.94,702927.0,68.755,68.988,68.7281,68.9432,702927.0
2019-02-25 11:00:00,76.94,76.98,76.8,76.84,581495.0,68.9432,68.979,68.8177,68.8536,581495.0
2019-02-25 11:30:00,76.84,77.0,76.82,76.94,559639.0,68.8536,68.997,68.8357,68.9432,559639.0
2019-02-25 12:00:00,76.93,76.94,76.82,76.86,348889.0,68.9342,68.9432,68.8357,68.8715,348889.0
2019-02-25 12:30:00,76.86,76.91,76.74,76.79,647493.0,68.8715,68.9163,68.764,68.8088,647493.0
2019-02-25 13:00:00,76.79,76.8,76.71,76.72,407719.0,68.8088,68.8177,68.7371,68.7461,407719.0
2019-02-25 13:30:00,76.72,76.73,76.62,76.7,293111.0,68.7461,68.755,68.6565,68.7281,293111.0
2019-02-25 14:00:00,76.7,76.77,76.69,76.7,332598.0,68.7281,68.7909,68.7192,68.7281,332598.0
2019-02-25 14:30:00,76.7,76.71,76.63,76.63,393732.0,68.7281,68.7371,68.6654,68.6654,393732.0
2019-02-25 15:00:00,76.64,76.71,76.54,76.55,747435.0,68.6744,68.7371,68.5848,68.5937,747435.0
2019-02-25 15:30:00,76.55,76.64,76.48,76.52,1879562.0,68.5937,68.6744,68.531,68.5668,1879562.0
2019-02-26 09:30:00,76.31,76.56,76.28,76.47,1234360.0,68.3787,68.6027,68.3518,68.522,1234360.0
2019-02-26 10:00:00,76.47,76.67,76.44,76.49,844996.0,68.522,68.7013,68.4952,68.54,844996.0
2019-02-26 10:30:00,76.49,76.61,76.4,76.41,377437.0,68.54,68.6475,68.4593,68.4683,377437.0
2019-02-26 11:00:00,76.4,76.73,76.38,76.68,850845.0,68.4593,68.755,68.4414,68.7102,850845.0
2019-02-26 11:30:00,76.68,76.76,76.6,76.61,489821.0,68.7102,68.7819,68.6385,68.6475,489821.0
2019-02-26 12:00:00,76.61,76.69,76.54,76.65,378969.0,68.6475,68.7192,68.5848,68.6833,378969.0
2019-02-26 12:30:00,76.65,76.67,76.48,76.5,280626.0,68.6833,68.7013,68.531,68.5489,280626.0
2019-02-26 13:00:00,76.49,76.58,76.49,76.51,164926.0,68.54,68.6206,68.54,68.5579,164926.0
2019-02-26 13:30:00,76.51,76.53,76.45,76.52,216505.0,68.5579,68.5758,68.5041,68.5668,216505.0
2019-02-26 14:00:00,76.52,76.57,76.48,76.49,630689.0,68.5668,68.6116,68.531,68.54,630689.0
2019-02-26 14:30:00,76.49,76.63,76.49,76.57,581560.0,68.54,68.6654,68.54,68.6116,581560.0
2019-02-26 15:00:00,76.57,76.65,76.5,76.5,680107.0,68.6116,68.6833,68.5489,68.5489,680107.0
2019-02-26 15:30:00,76.5,76.58,76.28,76.3,2961941.0,68.5489,68.6206,68.3518,68.3697,2961941.0
2019-02-27 09:30:00,76.17,76.45,76.12,76.24,754365.0,68.2532,68.5041,68.2084,68.3159,754365.0
2019-02-27 10:00:00,76.24,76.25,75.89,76.06,1928031.0,68.3159,68.3249,68.0023,68.1547,1928031.0
2019-02-27 10:30:00,76.06,76.17,75.99,76.05,543764.0,68.1547,68.2532,68.0919,68.1457,543764.0
2019-02-27 11:00:00,76.04,76.25,76.04,76.21,444744.0,68.1367,68.3249,68.1367,68.2891,444744.0
2019-02-27 11:30:00,76.21,76.31,76.19,76.25,402477.0,68.2891,68.3787,68.2711,68.3249,402477.0
2019-02-27 12:00:00,76.25,76.3,76.22,76.29,286424.0,68.3249,68.3697,68.298,68.3607,286424.0
2019-02-27 12:30:00,76.29,76.39,76.26,76.36,295007.0,68.3607,68.4504,68.3339,68.4235,295007.0
2019-02-27 13:00:00,76.36,76.53,76.35,76.49,375367.0,68.4235,68.5758,68.4145,68.54,375367.0
2019-02-27 13:30:00,76.48,76.5,76.38,76.44,281722.0,68.531,68.5489,68.4414,68.4952,281722.0
2019-02-27 14:00:00,76.44,76.57,76.42,76.52,339644.0,68.4952,68.6116,68.4772,68.5668,339644.0
2019-02-27 14:30:00,76.52,76.64,76.51,76.59,471888.0,68.5668,68.6744,68.5579,68.6296,471888.0
2019-02-27 15:00:00,76.59,76.67,76.54,76.54,479615.0,68.6296,68.7013,68.5848,68.5848,479615.0
2019-02-27 15:30:00,76.54,76.63,76.52,76.59,979448.0,68.5848,68.6654,68.5668,68.6296,979448.0
2019-02-28 09:30:00,76.61,76.65,76.35,76.57,514520.0,68.6475,68.6833,68.4145,68.6116,514520.0
2019-02-28 10:00:00,76.56,76.57,76.36,76.44,706269.0,68.6027,68.6116,68.4235,68.4952,706269.0
2019-02-28 10:30:00,76.45,76.54,76.33,76.41,479124.0,68.5041,68.5848,68.3966,68.4683,479124.0
2019-02-28 11:00:00,76.41,76.53,76.32,76.45,466884.0,68.4683,68.5758,68.3876,68.5041,466884.0
2019-02-28 11:30:00,76.45,76.55,76.43,76.43,279068.0,68.5041,68.5937,68.4862,68.4862,279068.0
2019-02-28 12:00:00,76.44,76.53,76.39,76.51,411926.0,68.4952,68.5758,68.4504,68.5579,411926.0
2019-02-28 12:30:00,76.5,76.51,76.42,76.5,202022.0,68.5489,68.5579,68.4772,68.5489,202022.0
2019-02-28 13:00:00,76.5,76.52,76.38,76.42,161068.0,68.5489,68.5668,68.4414,68.4772,161068.0
2019-02-28 13:30:00,76.43,76.49,76.39,76.44,223216.0,68.4862,68.54,68.4504,68.4952,223216.0
2019-02-28 14:00:00,76.44,76.48,76.36,76.45,304904.0,68.4952,68.531,68.4235,68.5041,304904.0
2019-02-28 14:30:00,76.45,76.45,76.29,76.34,262928.0,68.5041,68.5041,68.3607,68.4056,262928.0
2019-02-28 15:00:00,76.34,76.37,76.3,76.35,1162089.0,68.4056,68.4324,68.3697,68.4145,1162089.0
2019-02-28 15:30:00,76.34,76.47,76.3,76.34,2124655.0,68.4056,68.522,68.3697,68.4056,2124655.0
2019-03-01 09:30:00,76.91,77.1,76.75,76.83,949186.0,68.9163,69.0866,68.7729,68.8446,949186.0
2019-03-01 10:00:00,76.82,76.83,76.41,76.51,1316989.0,68.8357,68.8446,68.4683,68.5579,1316989.0
2019-03-01 10:30:00,76.51,76.51,76.3,76.45,938821.0,68.5579,68.5579,68.3697,68.5041,938821.0
2019-03-01 11:00:00,76.45,76.48,76.25,76.34,776913.0,68.5041,68.531,68.3249,68.4056,776913.0
2019-03-01 11:30:00,76.34,76.37,76.0,76.06,593698.0,68.4056,68.4324,68.1009,68.1547,593698.0
2019-03-01 12:00:00,76.07,76.27,76.05,76.24,465919.0,68.1636,68.3428,68.1457,68.3159,465919.0
2019-03-01 12:30:00,76.24,76.31,76.2,76.3,411077.0,68.3159,68.3787,68.2801,68.3697,411077.0
2019-03-01 13:00:00,76.3,76.34,76.26,76.3,214729.0,68.3697,68.4056,68.3339,68.3697,214729.0
2019-03-01 13:30:00,76.3,76.36,76.29,76.31,245469.0,68.3697,68.4235,68.3607,68.3787,245469.0
2019-03-01 14:00:00,76.31,76.5,76.29,76.5,399449.0,68.3787,68.5489,68.3607,68.5489,399449.0
2019-03-01 14:30:00,76.49,76.51,76.41,76.42,456473.0,68.54,68.5579,68.4683,68.4772,456473.0
2019-03-01 15:00:00,76.42,76.46,76.37,76.43,557901.0,68.4772,68.5131,68.4324,68.4862,557901.0
2019-03-01 15:30:00,76.43,76.6,76.36,76.41,3019236.0,68.4862,68.6385,68.4235,68.4683,3019236.0
2019-03-04 09:30:00,76.77,77.1,76.77,77.02,1016004.0,68.7909,69.0866,68.7909,69.0149,1016004.0
2019-03-04 10:00:00,77.02,77.08,76.88,77.04,663686.0,69.0149,69.0686,68.8894,69.0328,663686.0
2019-03-04 10:30:00,77.05,77.07,76.76,76.78,696416.0,69.0418,69.0597,68.7819,68.7998,696416.0
2019-03-04 11:00:00,76.78,76.81,76.49,76.51,899293.0,68.7998,68.8267,68.54,68.5579,899293.0
2019-03-04 11:30:00,76.5,76.54,75.74,75.82,1731889.0,68.5489,68.5848,67.8679,67.9396,1731889.0
2019-03-04 12:00:00,75.82,75.97,75.52,75.77,1385809.0,67.9396,68.074,67.6708,67.8948,1385809.0
2019-03-04 12:30:00,75.77,75.86,75.52,75.65,1443527.0,67.8948,67.9754,67.6708,67.7873,1443527.0
2019-03-04 13:00:00,75.65,75.79,75.48,75.78,1098231.0,67.7873,67.9127,67.6349,67.9038,1098231.0
2019-03-04 13:30:00,75.78,75.97,75.73,75.95,799881.0,67.9038,68.074,67.859,68.0561,799881.0
2019-03-04 14:00:00,75.95,76.18,75.88,76.16,620157.0,68.0561,68.2622,67.9934,68.2443,620157.0
2019-03-04 14:30:00,76.16,76.21,76.07,76.08,744904.0,68.2443,68.2891,68.1636,68.1726,744904.0
2019-03-04 15:00:00,76.08,76.14,75.99,76.08,780874.0,68.1726,68.2263,68.0919,68.1726,780874.0
2019-03-04 15:30:00,76.07,76.19,75.99,76.07,4086924.0,68.1636,68.2711,68.0919,68.1636,4086924.0
2019-03-05 09:30:00,76.11,76.18,75.87,76.05,1236847.0,68.1995,68.2622,67.9844,68.1457,1236847.0
2019-03-05 10:00:00,76.05,76.28,75.92,75.96,727943.0,68.1457,68.3518,68.0292,68.065,727943.0
2019-03-05 10:30:00,75.96,76.12,75.86,75.89,464248.0,68.065,68.2084,67.9754,68.0023,464248.0
2019-03-05 11:00:00,75.9,76.11,75.88,76.06,937250.0,68.0113,68.1995,67.9934,68.1547,937250.0
2019-03-05 11:30:00,76.05,76.21,76.01,76.07,904787.0,68.1457,68.2891,68.1099,68.1636,904787.0
2019-03-05 12:00:00,76.06,76.11,76.0,76.05,450864.0,68.1547,68.1995,68.1009,68.1457,450864.0
2019-03-05 12:30:00,76.05,76.12,76.01,76.12,276703.0,68.1457,68.2084,68.1099,68.2084,276703.0
2019-03-05 13:00:00,76.12,76.19,75.71,75.72,1340563.0,68.2084,68.2711,67.841,67.85,1340563.0
2019-03-05 13:30:00,75.72,75.82,75.68,75.81,862570.0,67.85,67.9396,67.8141,67.9306,862570.0
2019-03-05 14:00:00,75.81,75.94,75.78,75.8,365338.0,67.9306,68.0471,67.9038,67.9217,365338.0
2019-03-05 14:30:00,75.81,75.84,75.72,75.82,331717.0,67.9306,67.9575,67.85,67.9396,331717.0
2019-03-05 15:00:00,75.82,75.83,75.73,75.74,570953.0,67.9396,67.9486,67.859,67.8679,570953.0
2019-03-05 15:30:00,75.74,75.9,75.56,75.58,3371582.0,67.8679,68.0113,67.7066,67.7245,3371582.0
2019-03-06 09:30:00,75.47,75.56,75.33,75.47,1015839.0,67.626,67.7066,67.5005,67.626,1015839.0
2019-03-06 10:00:00,75.47,75.61,75.36,75.37,962372.0,67.626,67.7514,67.5274,67.5364,962372.0
2019-03-06 10:30:00,75.36,75.42,75.26,75.3,603544.0,67.5274,67.5812,67.4378,67.4736,603544.0
2019-03-06 11:00:00,75.29,75.42,75.23,75.29,606645.0,67.4647,67.5812,67.4109,67.4647,606645.0
2019-03-06 11:30:00,75.29,75.33,74.98,75.05,607491.0,67.4647,67.5005,67.1869,67.2496,607491.0
2019-03-06 12:00:00,75.04,75.17,74.98,74.99,415905.0,67.2407,67.3572,67.1869,67.1959,415905.0
2019-03-06 12:30:00,75.0,75.08,74.91,74.92,536063.0,67.2048,67.2765,67.1242,67.1331,536063.0
2019-03-06 13:00:00,74.92,74.99,74.85,74.89,441099.0,67.1331,67.1959,67.0704,67.1063,441099.0
2019-03-06 13:30:00,74.9,75.11,74.89,75.1,611916.0,67.1152,67.3034,67.1063,67.2944,611916.0
2019-03-06 14:00:00,75.11,75.16,75.04,75.1,621657.0,67.3034,67.3482,67.2407,67.2944,621657.0
2019-03-06 14:30:00,75.11,75.14,74.98,75.06,575904.0,67.3034,67.3303,67.1869,67.2586,575904.0
2019-03-06 15:00:00,75.05,75.12,74.87,74.96,1218889.0,67.2496,67.3124,67.0883,67.169,1218889.0
2019-03-06 15:30:00,74.95,75.11,74.86,74.87,4373212.0,67.16,67.3034,67.0794,67.0883,4373212.0
2019-03-07 09:30:00,74.68,74.8,73.85,74.08,1404917.0,66.9181,67.0256,66.1744,66.3804,1404917.0
2019-03-07 10:00:00,74.07,74.08,73.77,74.02,1112456.0,66.3715,66.3804,66.1027,66.3267,1112456.0
2019-03-07 10:30:00,74.02,74.17,73.94,74.07,1248741.0,66.3267,66.4611,66.255,66.3715,1248741.0
2019-03-07 11:00:00,74.06,74.14,73.91,74.09,1060736.0,66.3625,66.4342,66.2281,66.3894,1060736.0
2019-03-07 11:30:00,74.11,74.27,74.11,74.18,702700.0,66.4073,66.5507,66.4073,66.4701,702700.0
2019-03-07 12:00:00,74.17,74.3,74.11,74.28,479168.0,66.4611,66.5776,66.4073,66.5597,479168.0
2019-03-07 12:30:00,74.27,74.49,74.15,74.48,813812.0,66.5507,66.7478,66.4432,66.7389,813812.0
2019-03-07 13:00:00,74.46,74.48,74.38,74.46,432937.0,66.721,66.7389,66.6493,66.721,432937.0
2019-03-07 13:30:00,74.46,74.52,74.34,74.38,380990.0,66.721,66.7747,66.6134,66.6493,380990.0
2019-03-07 14:00:00,74.38,74.41,74.19,74.32,577137.0,66.6493,66.6761,66.479,66.5955,577137.0
2019-03-07 14:30:00,74.32,74.35,74.13,74.16,1049222.0,66.5955,66.6224,66.4252,66.4521,1049222.0
2019-03-07 15:00:00,74.17,74.32,74.08,74.19,823198.0,66.4611,66.5955,66.3804,66.479,823198.0
2019-03-07 15:30:00,74.19,74.49,74.18,74.43,1972645.0,66.479,66.7478,66.4701,66.6941,1972645.0
2019-03-08 09:30:00,73.71,73.86,73.61,73.78,1956061.0,66.0489,66.1833,65.9593,66.1116,1956061.0
2019-03-08 10:00:00,73.78,73.92,73.7,73.87,1426580.0,66.1116,66.2371,66.0399,66.1923,1426580.0
2019-03-08 10:30:00,73.88,74.28,73.84,74.08,1164146.0,66.2012,66.5597,66.1654,66.3804,1164146.0
2019-03-08 11:00:00,74.08,74.21,73.99,74.14,560060.0,66.3804,66.4969,66.2998,66.4342,560060.0
2019-03-08 11:30:00,74.14,74.18,73.81,73.82,338705.0,66.4342,66.4701,66.1385,66.1475,338705.0
2019-03-08 12:00:00,73.82,73.86,73.73,73.83,365531.0,66.1475,66.1833,66.0668,66.1564,365531.0
2019-03-08 12:30:00,73.83,73.85,73.61,73.63,511125.0,66.1564,66.1744,65.9593,65.9772,511125.0
2019-03-08 13:00:00,73.64,73.76,73.63,73.74,386971.0,65.9862,66.0937,65.9772,66.0758,386971.0
2019-03-08 13:30:00,73.74,73.88,73.68,73.85,722128.0,66.0758,66.2012,66.022,66.1744,722128.0
2019-03-08 14:00:00,73.86,73.95,73.75,73.92,338273.0,66.1833,66.264,66.0847,66.2371,338273.0
2019-03-08 14:30:00,73.93,74.16,73.9,74.03,379864.0,66.246,66.4521,66.2192,66.3356,379864.0
2019-03-08 15:00:00,74.03,74.1,73.89,73.92,720806.0,66.3356,66.3984,66.2102,66.2371,720806.0
2019-03-08 15:30:00,73.91,74.3,73.89,74.27,2394787.0,66.2281,66.5776,66.2102,66.5507,2394787.0
2019-03-11 09:30:00,73.21,74.1,73.04,74.07,3840252.0,65.6009,66.3984,65.4485,66.3715,3840252.0
2019-03-11 10:00:00,74.07,74.25,74.02,74.14,1789187.0,66.3715,66.5328,66.3267,66.4342,1789187.0
2019-03-11 10:30:00,74.13,74.42,74.03,74.39,1011216.0,66.4252,66.6851,66.3356,66.6582,1011216.0
2019-03-11 11:00:00,74.39,74.52,74.33,74.46,720535.0,66.6582,66.7747,66.6045,66.721,720535.0
2019-03-11 11:30:00,74.46,74.57,74.36,74.56,479625.0,66.721,66.8195,66.6313,66.8106,479625.0
2019-03-11 12:00:00,74.56,74.6,74.35,74.45,481872.0,66.8106,66.8464,66.6224,66.712,481872.0
2019-03-11 12:30:00,74.45,74.56,74.44,74.51,513859.0,66.712,66.8106,66.703,66.7658,513859.0
2019-03-11 13:00:00,74.51,74.73,74.49,74.69,453039.0,66.7658,66.9629,66.7478,66.927,453039.0
2019-03-11 13:30:00,74.7,74.74,74.63,74.68,430086.0,66.936,66.9718,66.8733,66.9181,430086.0
2019-03-11 14:00:00,74.68,74.88,74.64,74.8,665836.0,66.9181,67.0973,66.8822,67.0256,665836.0
2019-03-11 14:30:00,74.79,74.85,74.64,74.68,586265.0,67.0167,67.0704,66.8822,66.9181,586265.0
2019-03-11 15:00:00,74.68,74.83,74.61,74.72,965684.0,66.9181,67.0525,66.8554,66.9539,965684.0
2019-03-11 15:30:00,74.73,74.93,74.71,74.91,2247189.0,66.9629,67.1421,66.945,67.1242,2247189.0
2019-03-12 09:30:00,74.8,74.89,74.52,74.61,1750890.0,67.0256,67.1063,66.7747,66.8554,1750890.0
2019-03-12 10:00:00,74.62,74.74,74.4,74.74,919392.0,66.8643,66.9718,66.6672,66.9718,919392.0
2019-03-12 10:30:00,74.74,74.81,74.55,74.58,1276173.0,66.9718,67.0346,66.8016,66.8285,1276173.0
2019-03-12 11:00:00,74.59,74.59,74.32,74.38,1180331.0,66.8374,66.8374,66.5955,66.6493,1180331.0
2019-03-12 11:30:00,74.38,74.54,74.34,74.5,1231362.0,66.6493,66.7926,66.6134,66.7568,1231362.0
2019-03-12 12:00:00,74.5,74.52,74.28,74.36,1034859.0,66.7568,66.7747,66.5597,66.6313,1034859.0
2019-03-12 12:30:00,74.36,74.39,74.14,74.27,923861.0,66.6313,66.6582,66.4342,66.5507,923861.0
2019-03-12 13:00:00,74.27,74.34,74.16,74.26,555271.0,66.5507,66.6134,66.4521,66.5417,555271.0
2019-03-12 13:30:00,74.26,74.41,74.21,74.37,1174082.0,66.5417,66.6761,66.4969,66.6403,1174082.0
2019-03-12 14:00:00,74.37,74.49,74.35,74.37,1431848.0,66.6403,66.7478,66.6224,66.6403,1431848.0
2019-03-12 14:30:00,74.38,74.49,74.35,74.39,879189.0,66.6493,66.7478,66.6224,66.6582,879189.0
2019-03-12 15:00:00,74.38,74.41,74.18,74.31,1270680.0,66.6493,66.6761,66.4701,66.5865,1270680.0
2019-03-12 15:30:00,74.32,74.37,74.17,74.28,2262714.0,66.5955,66.6403,66.4611,66.5597,2262714.0
2019-03-13 09:30:00,74.55,74.82,74.46,74.81,1180605.0,66.8016,67.0435,66.721,67.0346,1180605.0
2019-03-13 10:00:00,74.82,74.86,74.72,74.74,946011.0,67.0435,67.0794,66.9539,66.9718,946011.0
2019-03-13 10:30:00,74.75,74.9,74.73,74.88,646004.0,66.9808,67.1152,66.9629,67.0973,646004.0
2019-03-13 11:00:00,74.88,75.09,74.87,75.03,647812.0,67.0973,67.2855,67.0883,67.2317,647812.0
2019-03-13 11:30:00,75.04,75.12,74.86,74.93,553203.0,67.2407,67.3124,67.0794,67.1421,553203.0
2019-03-13 12:00:00,74.94,75.03,74.88,74.94,447356.0,67.1511,67.2317,67.0973,67.1511,447356.0
2019-03-13 12:30:00,74.94,75.03,74.86,74.98,485304.0,67.1511,67.2317,67.0794,67.1869,485304.0
2019-03-13 13:00:00,74.99,75.1,74.98,75.06,465200.0,67.1959,67.2944,67.1869,67.2586,465200.0
2019-03-13 13:30:00,75.06,75.1,74.98,75.06,681913.0,67.2586,67.2944,67.1869,67.2586,681913.0
2019-03-13 14:00:00,75.06,75.18,74.94,74.96,992842.0,67.2586,67.3661,67.1511,67.169,992842.0
2019-03-13 14:30:00,74.96,74.96,74.49,74.76,1994316.0,67.169,67.169,66.7478,66.9898,1994316.0
2019-03-13 15:00:00,74.75,74.83,74.66,74.76,974817.0,66.9808,67.0525,66.9002,66.9898,974817.0
2019-03-13 15:30:00,74.76,74.94,74.73,74.92,2517137.0,66.9898,67.1511,66.9629,67.1331,2517137.0
2019-03-14 09:30:00,74.92,75.11,74.72,74.74,726468.0,67.1331,67.3034,66.9539,66.9718,726468.0
2019-03-14 10:00:00,74.73,74.76,74.49,74.61,1055875.0,66.9629,66.9898,66.7478,66.8554,1055875.0
2019-03-14 10:30:00,74.6,74.74,74.56,74.67,809604.0,66.8464,66.9718,66.8106,66.9091,809604.0
2019-03-14 11:00:00,74.67,74.76,74.6,74.68,490007.0,66.9091,66.9898,66.8464,66.9181,490007.0
2019-03-14 11:30:00,74.68,74.83,74.65,74.74,447467.0,66.9181,67.0525,66.8912,66.9718,447467.0
2019-03-14 12:00:00,74.73,74.81,74.71,74.77,485307.0,66.9629,67.0346,66.945,66.9987,485307.0
2019-03-14 12:30:00,74.76,74.79,74.71,74.73,462248.0,66.9898,67.0167,66.945,66.9629,462248.0
2019-03-14 13:00:00,74.73,74.74,74.66,74.7,498136.0,66.9629,66.9718,66.9002,66.936,498136.0
2019-03-14 13:30:00,74.7,74.72,74.59,74.64,471000.0,66.936,66.9539,66.8374,66.8822,471000.0
2019-03-14 14:00:00,74.64,74.7,74.6,74.68,572341.0,66.8822,66.936,66.8464,66.9181,572341.0
2019-03-14 14:30:00,74.68,74.69,74.57,74.65,400343.0,66.9181,66.927,66.8195,66.8912,400343.0
2019-03-14 15:00:00,74.65,74.74,74.63,74.71,565111.0,66.8912,66.9718,66.8733,66.945,565111.0
2019-03-14 15:30:00,74.7,74.78,74.64,74.68,1851227.0,66.936,67.0077,66.8822,66.9181,1851227.0
2019-03-15 09:30:00,74.34,74.45,74.22,74.26,1066921.0,66.9985,67.0976,66.8903,66.9264,1066921.0
2019-03-15 10:00:00,74.26,74.29,73.94,74.01,1004829.0,66.9264,66.9534,66.638,66.7011,1004829.0
2019-03-15 10:30:00,74.02,74.03,73.85,73.96,848052.0,66.7101,66.7191,66.5569,66.656,848052.0
2019-03-15 11:00:00,73.96,74.2,73.91,74.12,2440014.0,66.656,66.8723,66.6109,66.8002,2440014.0
2019-03-15 11:30:00,74.12,74.31,74.03,74.3,1420191.0,66.8002,66.9714,66.7191,66.9624,1420191.0
2019-03-15 12:00:00,74.29,74.46,74.27,74.35,1048891.0,66.9534,67.1066,66.9354,67.0075,1048891.0
2019-03-15 12:30:00,74.35,74.49,74.34,74.43,907394.0,67.0075,67.1337,66.9985,67.0796,907394.0
2019-03-15 13:00:00,74.43,74.52,74.37,74.39,452563.0,67.0796,67.1607,67.0255,67.0435,452563.0
2019-03-15 13:30:00,74.39,74.43,74.33,74.34,673891.0,67.0435,67.0796,66.9895,66.9985,673891.0
2019-03-15 14:00:00,74.34,74.36,74.1,74.11,1611578.0,66.9985,67.0165,66.7822,66.7912,1611578.0
2019-03-15 14:30:00,74.1,74.19,74.07,74.1,2359601.0,66.7822,66.8633,66.7551,66.7822,2359601.0
2019-03-15 15:00:00,74.09,74.1,73.95,74.05,3694595.0,66.7732,66.7822,66.647,66.7371,3694595.0
2019-03-15 15:30:00,74.06,74.09,73.94,74.05,5479693.0,66.7461,66.7732,66.638,66.7371,5479693.0
2019-03-18 09:30:00,73.88,74.2,73.8,74.15,911010.0,66.5839,66.8723,66.5118,66.8272,911010.0
2019-03-18 10:00:00,74.15,74.26,74.09,74.24,1022661.0,66.8272,66.9264,66.7732,66.9084,1022661.0
2019-03-18 10:30:00,74.23,74.45,74.21,74.43,670187.0,66.8993,67.0976,66.8813,67.0796,670187.0
2019-03-18 11:00:00,74.44,74.47,74.17,74.21,421119.0,67.0886,67.1156,66.8453,66.8813,421119.0
2019-03-18 11:30:00,74.2,74.29,74.14,74.23,336860.0,66.8723,66.9534,66.8182,66.8993,336860.0
2019-03-18 12:00:00,74.24,74.32,74.18,74.3,424718.0,66.9084,66.9805,66.8543,66.9624,424718.0
2019-03-18 12:30:00,74.3,74.44,74.24,74.42,501506.0,66.9624,67.0886,66.9084,67.0706,501506.0
2019-03-18 13:00:00,74.42,74.51,74.39,74.46,300245.0,67.0706,67.1517,67.0435,67.1066,300245.0
2019-03-18 13:30:00,74.46,74.57,74.44,74.53,543229.0,67.1066,67.2058,67.0886,67.1697,543229.0
2019-03-18 14:00:00,74.53,74.57,74.47,74.54,475289.0,67.1697,67.2058,67.1156,67.1787,475289.0
2019-03-18 14:30:00,74.55,74.64,74.51,74.62,479951.0,67.1877,67.2689,67.1517,67.2508,479951.0
2019-03-18 15:00:00,74.62,74.64,74.53,74.56,994177.0,67.2508,67.2689,67.1697,67.1968,994177.0
2019-03-18 15:30:00,74.57,74.77,74.56,74.71,2687314.0,67.2058,67.386,67.1968,67.3319,2687314.0
2019-03-19 09:30:00,74.96,75.22,74.9,74.95,947968.0,67.5573,67.7916,67.5032,67.5482,947968.0
2019-03-19 10:00:00,74.95,75.05,74.86,74.9,678922.0,67.5482,67.6384,67.4671,67.5032,678922.0
2019-03-19 10:30:00,74.9,75.01,74.81,74.81,437962.0,67.5032,67.6023,67.4221,67.4221,437962.0
2019-03-19 11:00:00,74.82,74.98,74.81,74.95,576736.0,67.4311,67.5753,67.4221,67.5482,576736.0
2019-03-19 11:30:00,74.94,75.08,74.89,75.07,753095.0,67.5392,67.6654,67.4942,67.6564,753095.0
2019-03-19 12:00:00,75.07,75.1,74.94,74.97,450143.0,67.6564,67.6834,67.5392,67.5663,450143.0
2019-03-19 12:30:00,74.97,75.0,74.53,74.85,1246103.0,67.5663,67.5933,67.1697,67.4581,1246103.0
2019-03-19 13:00:00,74.85,74.87,74.76,74.79,647995.0,67.4581,67.4761,67.377,67.404,647995.0
2019-03-19 13:30:00,74.79,74.81,74.65,74.67,352616.0,67.404,67.4221,67.2779,67.2959,352616.0
2019-03-19 14:00:00,74.66,74.7,74.49,74.61,383285.0,67.2869,67.3229,67.1337,67.2418,383285.0
2019-03-19 14:30:00,74.62,74.7,74.51,74.53,741810.0,67.2508,67.3229,67.1517,67.1697,741810.0
2019-03-19 15:00:00,74.54,74.59,74.29,74.33,779852.0,67.1787,67.2238,66.9534,66.9895,779852.0
2019-03-19 15:30:00,74.33,74.44,74.15,74.44,2205302.0,66.9895,67.0886,66.8272,67.0886,2205302.0
2019-03-20 09:30:00,74.25,74.34,73.86,73.87,1250783.0,66.9174,66.9985,66.5659,66.5749,1250783.0
2019-03-20 10:00:00,73.87,74.0,73.86,73.98,1002155.0,66.5749,66.6921,66.5659,66.674,1002155.0
2019-03-20 10:30:00,73.99,74.04,73.88,74.01,636882.0,66.683,66.7281,66.5839,66.7011,636882.0
2019-03-20 11:00:00,74.01,74.12,74.01,74.05,396592.0,66.7011,66.8002,66.7011,66.7371,396592.0
2019-03-20 11:30:00,74.05,74.09,73.68,73.73,438056.0,66.7371,66.7732,66.4037,66.4487,438056.0
2019-03-20 12:00:00,73.74,73.83,73.73,73.78,334381.0,66.4577,66.5388,66.4487,66.4938,334381.0
2019-03-20 12:30:00,73.78,73.78,73.52,73.72,876447.0,66.4938,66.4938,66.2595,66.4397,876447.0
2019-03-20 13:00:00,73.7,73.8,73.68,73.72,216739.0,66.4217,66.5118,66.4037,66.4397,216739.0
2019-03-20 13:30:00,73.72,73.86,73.72,73.86,394067.0,66.4397,66.5659,66.4397,66.5659,394067.0
2019-03-20 14:00:00,73.86,74.45,73.86,74.44,1920058.0,66.5659,67.0976,66.5659,67.0886,1920058.0
2019-03-20 14:30:00,74.44,74.53,74.35,74.4,832933.0,67.0886,67.1697,67.0075,67.0526,832933.0
2019-03-20 15:00:00,74.41,74.47,74.25,74.28,678216.0,67.0616,67.1156,66.9174,66.9444,678216.0
2019-03-20 15:30:00,74.27,74.27,73.9,73.93,1758437.0,66.9354,66.9354,66.6019,66.629,1758437.0
2019-03-21 09:30:00,73.71,74.24,73.65,74.16,1047414.0,66.4307,66.9084,66.3766,66.8363,1047414.0
2019-03-21 10:00:00,74.16,74.31,74.14,74.25,695166.0,66.8363,66.9714,66.8182,66.9174,695166.0
2019-03-21 10:30:00,74.25,74.4,74.22,74.4,401968.0,66.9174,67.0526,66.8903,67.0526,401968.0
2019-03-21 11:00:00,74.4,74.58,74.39,74.5,1143578.0,67.0526,67.2148,67.0435,67.1427,1143578.0
2019-03-21 11:30:00,74.5,74.69,74.46,74.69,683142.0,67.1427,67.3139,67.1066,67.3139,683142.0
2019-03-21 12:00:00,74.68,74.69,74.4,74.42,483423.0,67.3049,67.3139,67.0526,67.0706,483423.0
2019-03-21 12:30:00,74.43,74.47,74.37,74.45,224013.0,67.0796,67.1156,67.0255,67.0976,224013.0
2019-03-21 13:00:00,74.45,74.57,74.45,74.54,210599.0,67.0976,67.2058,67.0976,67.1787,210599.0
2019-03-21 13:30:00,74.54,74.56,74.42,74.49,475860.0,67.1787,67.1968,67.0706,67.1337,475860.0
2019-03-21 14:00:00,74.5,74.66,74.5,74.66,676033.0,67.1427,67.2869,67.1427,67.2869,676033.0
2019-03-21 14:30:00,74.66,74.8,74.64,74.65,538083.0,67.2869,67.4131,67.2689,67.2779,538083.0
2019-03-21 15:00:00,74.66,74.8,74.62,74.7,1103759.0,67.2869,67.4131,67.2508,67.3229,1103759.0
2019-03-21 15:30:00,74.7,74.8,74.59,74.64,2168573.0,67.3229,67.4131,67.2238,67.2689,2168573.0
2019-03-22 09:30:00,74.22,74.27,73.57,73.66,1561692.0,66.8903,66.9354,66.3045,66.3856,1561692.0
2019-03-22 10:00:00,73.66,73.92,73.6,73.69,1033465.0,66.3856,66.62,66.3316,66.4127,1033465.0
2019-03-22 10:30:00,73.7,73.79,73.51,73.51,787190.0,66.4217,66.5028,66.2505,66.2505,787190.0
2019-03-22 11:00:00,73.51,73.54,73.35,73.38,1649817.0,66.2505,66.2775,66.1063,66.1333,1649817.0
2019-03-22 11:30:00,73.37,73.42,72.98,72.98,1365447.0,66.1243,66.1693,65.7728,65.7728,1365447.0
2019-03-22 12:00:00,72.98,73.2,72.96,73.06,884601.0,65.7728,65.9711,65.7548,65.8449,884601.0
2019-03-22 12:30:00,73.05,73.16,72.92,73.14,969856.0,65.8359,65.935,65.7187,65.917,969856.0
2019-03-22 13:00:00,73.14,73.3,73.12,73.16,1291227.0,65.917,66.0612,65.899,65.935,1291227.0
2019-03-22 13:30:00,73.15,73.26,73.09,73.13,480304.0,65.926,66.0251,65.8719,65.908,480304.0
2019-03-22 14:00:00,73.13,73.49,73.12,73.37,854083.0,65.908,66.2324,65.899,66.1243,854083.0
2019-03-22 14:30:00,73.37,73.55,73.26,73.49,500108.0,66.1243,66.2865,66.0251,66.2324,500108.0
2019-03-22 15:00:00,73.49,73.57,73.27,73.28,851028.0,66.2324,66.3045,66.0342,66.0432,851028.0
2019-03-22 15:30:00,73.27,73.29,72.9,72.94,4769532.0,66.0342,66.0522,65.7007,65.7367,4769532.0
2019-03-25 09:30:00,72.97,73.49,72.94,73.03,1747050.0,65.7638,66.2324,65.7367,65.8179,1747050.0
2019-03-25 10:00:00,73.03,73.1,72.89,73.09,1135797.0,65.8179,65.8809,65.6917,65.8719,1135797.0
2019-03-25 10:30:00,73.08,73.33,72.99,73.29,893830.0,65.8629,66.0882,65.7818,66.0522,893830.0
2019-03-25 11:00:00,73.29,73.51,73.19,73.51,922028.0,66.0522,66.2505,65.9621,66.2505,922028.0
2019-03-25 11:30:00,73.5,73.51,73.13,73.14,822300.0,66.2414,66.2505,65.908,65.917,822300.0
2019-03-25 12:00:00,73.14,73.27,73.11,73.18,431476.0,65.917,66.0342,65.89,65.953,431476.0
2019-03-25 12:30:00,73.18,73.21,72.91,73.11,718471.0,65.953,65.9801,65.7097,65.89,718471.0
2019-03-25 13:00:00,73.11,73.19,72.97,73.06,814552.0,65.89,65.9621,65.7638,65.8449,814552.0
2019-03-25 13:30:00,73.06,73.09,72.85,72.89,610791.0,65.8449,65.8719,65.6556,65.6917,610791.0
2019-03-25 14:00:00,72.88,72.96,72.79,72.87,569747.0,65.6827,65.7548,65.6016,65.6737,569747.0
2019-03-25 14:30:00,72.87,73.09,72.86,73.08,443427.0,65.6737,65.8719,65.6646,65.8629,443427.0
2019-03-25 15:00:00,73.08,73.22,73.02,73.17,605652.0,65.8629,65.9891,65.8088,65.944,605652.0
2019-03-25 15:30:00,73.16,73.23,73.05,73.13,1878429.0,65.935,65.9981,65.8359,65.908,1878429.0
2019-03-26 09:30:00,73.64,73.87,73.6,73.78,922513.0,66.3676,66.5749,66.3316,66.4938,922513.0
2019-03-26 10:00:00,73.78,73.79,73.53,73.7,919828.0,66.4938,66.5028,66.2685,66.4217,919828.0
2019-03-26 10:30:00,73.7,73.91,73.6,73.88,879913.0,66.4217,66.6109,66.3316,66.5839,879913.0
2019-03-26 11:00:00,73.88,73.91,73.6,73.64,487986.0,66.5839,66.6109,66.3316,66.3676,487986.0
2019-03-26 11:30:00,73.63,73.68,73.35,73.48,647701.0,66.3586,66.4037,66.1063,66.2234,647701.0
2019-03-26 12:00:00,73.48,73.55,73.36,73.39,352842.0,66.2234,66.2865,66.1153,66.1423,352842.0
2019-03-26 12:30:00,73.39,73.43,73.24,73.31,314476.0,66.1423,66.1784,66.0071,66.0702,314476.0
2019-03-26 13:00:00,73.31,73.43,73.29,73.33,397658.0,66.0702,66.1784,66.0522,66.0882,397658.0
2019-03-26 13:30:00,73.32,73.34,73.2,73.2,259482.0,66.0792,66.0972,65.9711,65.9711,259482.0
2019-03-26 14:00:00,73.2,73.25,73.15,73.21,635490.0,65.9711,66.0161,65.926,65.9801,635490.0
2019-03-26 14:30:00,73.21,73.47,73.16,73.46,536522.0,65.9801,66.2144,65.935,66.2054,536522.0
2019-03-26 15:00:00,73.46,73.54,73.4,73.43,674033.0,66.2054,66.2775,66.1513,66.1784,674033.0
2019-03-26 15:30:00,73.44,73.67,73.4,73.62,2698253.0,66.1874,66.3946,66.1513,66.3496,2698253.0
2019-03-27 09:30:00,73.63,74.03,73.63,73.83,988046.0,66.3586,66.7191,66.3586,66.5388,988046.0
2019-03-27 10:00:00,73.83,73.96,73.74,73.91,711350.0,66.5388,66.656,66.4577,66.6109,711350.0
2019-03-27 10:30:00,73.9,73.93,73.5,73.61,851707.0,66.6019,66.629,66.2414,66.3406,851707.0
2019-03-27 11:00:00,73.6,73.66,73.38,73.4,604734.0,66.3316,66.3856,66.1333,66.1513,604734.0
2019-03-27 11:30:00,73.39,73.46,73.14,73.27,1138080.0,66.1423,66.2054,65.917,66.0342,1138080.0
2019-03-27 12:00:00,73.27,73.47,73.22,73.46,655254.0,66.0342,66.2144,65.9891,66.2054,655254.0
2019-03-27 12:30:00,73.45,73.55,73.42,73.45,417746.0,66.1964,66.2865,66.1693,66.1964,417746.0
2019-03-27 13:00:00,73.46,73.65,73.34,73.6,469805.0,66.2054,66.3766,66.0972,66.3316,469805.0
2019-03-27 13:30:00,73.6,73.67,73.52,73.59,301098.0,66.3316,66.3946,66.2595,66.3225,301098.0
2019-03-27 14:00:00,73.6,73.82,73.6,73.71,535561.0,66.3316,66.5298,66.3316,66.4307,535561.0
2019-03-27 14:30:00,73.7,73.78,73.59,73.67,661883.0,66.4217,66.4938,66.3225,66.3946,661883.0
2019-03-27 15:00:00,73.68,73.75,73.6,73.74,536499.0,66.4037,66.4667,66.3316,66.4577,536499.0
2019-03-27 15:30:00,73.75,73.85,73.67,73.7,2160849.0,66.4667,66.5569,66.3946,66.4217,2160849.0
2019-03-28 09:30:00,73.9,74.15,73.83,74.11,1097340.0,66.6019,66.8272,66.5388,66.7912,1097340.0
2019-03-28 10:00:00,74.11,74.24,74.08,74.2,1067621.0,66.7912,66.9084,66.7642,66.8723,1067621.0
2019-03-28 10:30:00,74.21,74.3,74.1,74.13,793398.0,66.8813,66.9624,66.7822,66.8092,793398.0
2019-03-28 11:00:00,74.13,74.14,73.78,73.78,707575.0,66.8092,66.8182,66.4938,66.4938,707575.0
2019-03-28 11:30:00,73.78,73.93,73.73,73.85,602229.0,66.4938,66.629,66.4487,66.5569,602229.0
2019-03-28 12:00:00,73.85,73.9,73.69,73.88,406395.0,66.5569,66.6019,66.4127,66.5839,406395.0
2019-03-28 12:30:00,73.89,74.01,73.84,73.98,325810.0,66.5929,66.7011,66.5479,66.674,325810.0
2019-03-28 13:00:00,73.97,74.09,73.97,74.09,270505.0,66.665,66.7732,66.665,66.7732,270505.0
2019-03-28 13:30:00,74.09,74.2,74.07,74.2,675645.0,66.7732,66.8723,66.7551,66.8723,675645.0
2019-03-28 14:00:00,74.2,74.21,74.14,74.17,213750.0,66.8723,66.8813,66.8182,66.8453,213750.0
2019-03-28 14:30:00,74.16,74.17,74.06,74.17,307254.0,66.8363,66.8453,66.7461,66.8453,307254.0
2019-03-28 15:00:00,74.17,74.3,74.13,74.23,428190.0,66.8453,66.9624,66.8092,66.8993,428190.0
2019-03-28 15:30:00,74.24,74.34,74.21,74.28,1419999.0,66.9084,66.9985,66.8813,66.9444,1419999.0
2019-03-29 09:30:00,74.72,74.95,74.66,74.9,892084.0,67.341,67.5482,67.2869,67.5032,892084.0
2019-03-29 10:00:00,74.9,74.96,74.75,74.89,461808.0,67.5032,67.5573,67.368,67.4942,461808.0
2019-03-29 10:30:00,74.9,74.9,74.7,74.78,815440.0,67.5032,67.5032,67.3229,67.395,815440.0
2019-03-29 11:00:00,74.77,74.94,74.77,74.9,485834.0,67.386,67.5392,67.386,67.5032,485834.0
2019-03-29 11:30:00,74.91,75.03,74.87,74.88,478083.0,67.5122,67.6203,67.4761,67.4852,478083.0
2019-03-29 12:00:00,74.89,74.89,74.7,74.84,659285.0,67.4942,67.4942,67.3229,67.4491,659285.0
2019-03-29 12:30:00,74.84,74.9,74.76,74.85,372692.0,67.4491,67.5032,67.377,67.4581,372692.0
2019-03-29 13:00:00,74.86,74.89,74.76,74.84,341889.0,67.4671,67.4942,67.377,67.4491,341889.0
2019-03-29 13:30:00,74.84,74.86,74.76,74.81,585957.0,67.4491,67.4671,67.377,67.4221,585957.0
2019-03-29 14:00:00,74.81,74.92,74.79,74.89,399852.0,67.4221,67.5212,67.404,67.4942,399852.0
2019-03-29 14:30:00,74.89,75.03,74.82,74.99,820513.0,67.4942,67.6203,67.4311,67.5843,820513.0
2019-03-29 15:00:00,75.0,75.07,74.91,74.96,540752.0,67.5933,67.6564,67.5122,67.5573,540752.0
2019-03-29 15:30:00,74.97,75.09,74.89,75.03,2631783.0,67.5663,67.6744,67.4942,67.6203,2631783.0
2019-04-01 09:30:00,75.72,75.95,75.67,75.9,2802668.0,68.2422,68.4495,68.1971,68.4044,2802668.0
2019-04-01 10:00:00,75.9,76.29,75.89,76.26,2751275.0,68.4044,68.7559,68.3954,68.7289,2751275.0
2019-04-01 10:30:00,76.25,76.35,76.2,76.31,1171508.0,68.7199,68.81,68.6748,68.7739,1171508.0
2019-04-01 11:00:00,76.31,76.36,76.23,76.27,652655.0,68.7739,68.819,68.7018,68.7379,652655.0
2019-04-01 11:30:00,76.27,76.27,76.11,76.23,409799.0,68.7379,68.7379,68.5937,68.7018,409799.0
2019-04-01 12:00:00,76.23,76.27,76.14,76.25,375867.0,68.7018,68.7379,68.6207,68.7199,375867.0
2019-04-01 12:30:00,76.24,76.33,76.24,76.32,554609.0,68.7108,68.792,68.7108,68.7829,554609.0
2019-04-01 13:00:00,76.32,76.34,76.22,76.28,613277.0,68.7829,68.801,68.6928,68.7469,613277.0
2019-04-01 13:30:00,76.28,76.38,76.26,76.38,262756.0,68.7469,68.837,68.7289,68.837,262756.0
2019-04-01 14:00:00,76.38,76.51,76.37,76.43,769226.0,68.837,68.9542,68.828,68.8821,769226.0
2019-04-01 14:30:00,76.44,76.52,76.42,76.48,637352.0,68.8911,68.9632,68.8731,68.9271,637352.0
2019-04-01 15:00:00,76.47,76.59,76.42,76.58,1338219.0,68.9181,69.0263,68.8731,69.0173,1338219.0
2019-04-01 15:30:00,76.59,76.7,76.51,76.58,2653783.0,69.0263,69.1254,68.9542,69.0173,2653783.0
2019-04-02 09:30:00,76.62,76.82,76.36,76.82,1328006.0,69.0533,69.2336,68.819,69.2336,1328006.0
2019-04-02 10:00:00,76.82,76.82,76.6,76.8,1213313.0,69.2336,69.2336,69.0353,69.2155,1213313.0
2019-04-02 10:30:00,76.81,76.82,76.62,76.63,903928.0,69.2246,69.2336,69.0533,69.0623,903928.0
2019-04-02 11:00:00,76.62,76.64,76.36,76.62,862231.0,69.0533,69.0713,68.819,69.0533,862231.0
2019-04-02 11:30:00,76.62,76.64,76.52,76.56,539943.0,69.0533,69.0713,68.9632,68.9992,539943.0
2019-04-02 12:00:00,76.57,76.62,76.45,76.5,303899.0,69.0083,69.0533,68.9001,68.9452,303899.0
2019-04-02 12:30:00,76.49,76.51,76.4,76.43,363805.0,68.9362,68.9542,68.855,68.8821,363805.0
2019-04-02 13:00:00,76.42,76.51,76.4,76.43,429655.0,68.8731,68.9542,68.855,68.8821,429655.0
2019-04-02 13:30:00,76.43,76.5,76.38,76.44,400904.0,68.8821,68.9452,68.837,68.8911,400904.0
2019-04-02 14:00:00,76.44,76.46,76.38,76.45,485561.0,68.8911,68.9091,68.837,68.9001,485561.0
2019-04-02 14:30:00,76.45,76.54,76.44,76.52,565303.0,68.9001,68.9812,68.8911,68.9632,565303.0
2019-04-02 15:00:00,76.52,76.56,76.48,76.56,723986.0,68.9632,68.9992,68.9271,68.9992,723986.0
2019-04-02 15:30:00,76.56,76.65,76.54,76.54,1162010.0,68.9992,69.0804,68.9812,68.9812,1162010.0
2019-04-03 09:30:00,76.86,76.96,76.45,76.46,1127946.0,69.2696,69.3597,68.9001,68.9091,1127946.0
2019-04-03 10:00:00,76.46,76.57,76.33,76.49,1307057.0,68.9091,69.0083,68.792,68.9362,1307057.0
2019-04-03 10:30:00,76.48,76.68,76.41,76.65,785759.0,68.9271,69.1074,68.8641,69.0804,785759.0
2019-04-03 11:00:00,76.66,76.72,76.48,76.55,633919.0,69.0894,69.1434,68.9271,68.9902,633919.0
2019-04-03 11:30:00,76.54,76.71,76.53,76.67,763605.0,68.9812,69.1344,68.9722,69.0984,763605.0
2019-04-03 12:00:00,76.67,76.73,76.63,76.67,314703.0,69.0984,69.1525,69.0623,69.0984,314703.0
2019-04-03 12:30:00,76.67,76.71,76.62,76.67,648854.0,69.0984,69.1344,69.0533,69.0984,648854.0
2019-04-03 13:00:00,76.67,76.72,76.6,76.64,301110.0,69.0984,69.1434,69.0353,69.0713,301110.0
2019-04-03 13:30:00,76.64,76.66,76.37,76.4,829200.0,69.0713,69.0894,68.828,68.855,829200.0
2019-04-03 14:00:00,76.39,76.43,76.28,76.41,651699.0,68.846,68.8821,68.7469,68.8641,651699.0
2019-04-03 14:30:00,76.41,76.41,76.22,76.3,559015.0,68.8641,68.8641,68.6928,68.7649,559015.0
2019-04-03 15:00:00,76.3,76.33,76.12,76.29,670630.0,68.7649,68.792,68.6027,68.7559,670630.0
2019-04-03 15:30:00,76.29,76.4,76.24,76.32,2221390.0,68.7559,68.855,68.7108,68.7829,2221390.0
2019-04-04 09:30:00,76.28,76.75,76.27,76.75,1215567.0,68.7469,69.1705,68.7379,69.1705,1215567.0
2019-04-04 10:00:00,76.75,76.88,76.75,76.76,923328.0,69.1705,69.2876,69.1705,69.1795,923328.0
2019-04-04 10:30:00,76.77,76.95,76.67,76.93,1266933.0,69.1885,69.3507,69.0984,69.3327,1266933.0
2019-04-04 11:00:00,76.93,77.06,76.73,76.87,557974.0,69.3327,69.4499,69.1525,69.2786,557974.0
2019-04-04 11:30:00,76.87,76.88,76.71,76.74,487782.0,69.2786,69.2876,69.1344,69.1615,487782.0
2019-04-04 12:00:00,76.73,76.82,76.65,76.74,445103.0,69.1525,69.2336,69.0804,69.1615,445103.0
2019-04-04 12:30:00,76.74,76.76,76.64,76.67,361794.0,69.1615,69.1795,69.0713,69.0984,361794.0
2019-04-04 13:00:00,76.68,76.68,76.58,76.62,336240.0,69.1074,69.1074,69.0173,69.0533,336240.0
2019-04-04 13:30:00,76.62,76.69,76.6,76.65,346699.0,69.0533,69.1164,69.0353,69.0804,346699.0
2019-04-04 14:00:00,76.65,76.75,76.64,76.7,285727.0,69.0804,69.1705,69.0713,69.1254,285727.0
2019-04-04 14:30:00,76.7,76.77,76.68,76.75,379156.0,69.1254,69.1885,69.1074,69.1705,379156.0
2019-04-04 15:00:00,76.74,76.78,76.66,76.73,600157.0,69.1615,69.1975,69.0894,69.1525,600157.0
2019-04-04 15:30:00,76.73,76.84,76.73,76.8,1402161.0,69.1525,69.2516,69.1525,69.2155,1402161.0
2019-04-05 09:30:00,77.02,77.25,76.91,77.06,1245639.0,69.4138,69.6211,69.3147,69.4499,1245639.0
2019-04-05 10:00:00,77.07,77.09,77.01,77.04,524174.0,69.4589,69.4769,69.4048,69.4318,524174.0
2019-04-05 10:30:00,77.04,77.18,77.03,77.09,452048.0,69.4318,69.558,69.4228,69.4769,452048.0
2019-04-05 11:00:00,77.09,77.16,77.01,77.05,492048.0,69.4769,69.54,69.4048,69.4409,492048.0
2019-04-05 11:30:00,77.05,77.08,76.94,76.99,568039.0,69.4409,69.4679,69.3417,69.3868,568039.0
2019-04-05 12:00:00,76.98,77.11,76.97,77.06,467950.0,69.3778,69.4949,69.3688,69.4499,467950.0
2019-04-05 12:30:00,77.06,77.07,76.88,77.0,352627.0,69.4499,69.4589,69.2876,69.3958,352627.0
2019-04-05 13:00:00,77.0,77.04,76.95,77.0,188242.0,69.3958,69.4318,69.3507,69.3958,188242.0
2019-04-05 13:30:00,76.99,77.06,76.97,77.05,196825.0,69.3868,69.4499,69.3688,69.4409,196825.0
2019-04-05 14:00:00,77.05,77.08,76.97,76.98,456642.0,69.4409,69.4679,69.3688,69.3778,456642.0
2019-04-05 14:30:00,76.98,77.0,76.93,76.96,404780.0,69.3778,69.3958,69.3327,69.3597,404780.0
2019-04-05 15:00:00,76.96,77.05,76.9,77.03,454705.0,69.3597,69.4409,69.3057,69.4228,454705.0
2019-04-05 15:30:00,77.03,77.07,76.94,77.02,1349425.0,69.4228,69.4589,69.3417,69.4138,1349425.0
2019-04-08 09:30:00,76.43,76.49,76.09,76.29,1288728.0,68.8821,68.9362,68.5757,68.7559,1288728.0
2019-04-08 10:00:00,76.29,76.39,76.22,76.34,958609.0,68.7559,68.846,68.6928,68.801,958609.0
2019-04-08 10:30:00,76.34,76.45,76.31,76.39,346472.0,68.801,68.9001,68.7739,68.846,346472.0
2019-04-08 11:00:00,76.39,76.45,76.27,76.31,525055.0,68.846,68.9001,68.7379,68.7739,525055.0
2019-04-08 11:30:00,76.31,76.44,76.31,76.33,276558.0,68.7739,68.8911,68.7739,68.792,276558.0
2019-04-08 12:00:00,76.33,76.35,76.19,76.3,401410.0,68.792,68.81,68.6658,68.7649,401410.0
2019-04-08 12:30:00,76.3,76.32,76.23,76.28,430235.0,68.7649,68.7829,68.7018,68.7469,430235.0
2019-04-08 13:00:00,76.26,76.35,76.26,76.34,158518.0,68.7289,68.81,68.7289,68.801,158518.0
2019-04-08 13:30:00,76.34,76.46,76.31,76.45,237607.0,68.801,68.9091,68.7739,68.9001,237607.0
2019-04-08 14:00:00,76.44,76.53,76.38,76.49,360737.0,68.8911,68.9722,68.837,68.9362,360737.0
2019-04-08 14:30:00,76.49,76.55,76.45,76.48,352073.0,68.9362,68.9902,68.9001,68.9271,352073.0
2019-04-08 15:00:00,76.48,76.55,76.48,76.53,468844.0,68.9271,68.9902,68.9271,68.9722,468844.0
2019-04-08 15:30:00,76.54,76.7,76.5,76.68,1648020.0,68.9812,69.1254,68.9452,69.1074,1648020.0
2019-04-09 09:30:00,76.15,76.18,75.61,75.81,1917117.0,68.6297,68.6568,68.1431,68.3233,1917117.0
2019-04-09 10:00:00,75.81,75.93,75.71,75.87,812207.0,68.3233,68.4315,68.2332,68.3774,812207.0
2019-04-09 10:30:00,75.88,75.93,75.72,75.86,493141.0,68.3864,68.4315,68.2422,68.3684,493141.0
2019-04-09 11:00:00,75.86,75.94,75.79,75.83,581491.0,68.3684,68.4405,68.3053,68.3413,581491.0
2019-04-09 11:30:00,75.83,75.9,75.74,75.8,592263.0,68.3413,68.4044,68.2602,68.3143,592263.0
2019-04-09 12:00:00,75.8,75.93,75.77,75.87,333816.0,68.3143,68.4315,68.2873,68.3774,333816.0
2019-04-09 12:30:00,75.87,75.89,75.79,75.79,335228.0,68.3774,68.3954,68.3053,68.3053,335228.0
2019-04-09 13:00:00,75.79,75.81,75.74,75.81,293425.0,68.3053,68.3233,68.2602,68.3233,293425.0
2019-04-09 13:30:00,75.8,75.83,75.78,75.81,318126.0,68.3143,68.3413,68.2963,68.3233,318126.0
2019-04-09 14:00:00,75.81,75.81,75.7,75.71,671931.0,68.3233,68.3233,68.2242,68.2332,671931.0
2019-04-09 14:30:00,75.71,75.75,75.59,75.62,570692.0,68.2332,68.2692,68.125,68.1521,570692.0
2019-04-09 15:00:00,75.62,75.68,75.56,75.6,655795.0,68.1521,68.2062,68.098,68.1341,655795.0
2019-04-09 15:30:00,75.6,75.71,75.5,75.63,1662213.0,68.1341,68.2332,68.0439,68.1611,1662213.0
2019-04-10 09:30:00,75.7,75.78,75.39,75.43,2359863.0,68.2242,68.2963,67.9448,67.9808,2359863.0
2019-04-10 10:00:00,75.42,75.46,75.16,75.17,1168033.0,67.9718,68.0079,67.7375,67.7465,1168033.0
2019-04-10 10:30:00,75.18,75.32,75.16,75.28,876451.0,67.7555,67.8817,67.7375,67.8457,876451.0
2019-04-10 11:00:00,75.28,75.4,75.27,75.33,375878.0,67.8457,67.9538,67.8366,67.8907,375878.0
2019-04-10 11:30:00,75.33,75.45,75.32,75.39,448295.0,67.8907,67.9989,67.8817,67.9448,448295.0
2019-04-10 12:00:00,75.39,75.49,75.38,75.48,464216.0,67.9448,68.0349,67.9358,68.0259,464216.0
2019-04-10 12:30:00,75.48,75.5,75.41,75.43,147313.0,68.0259,68.0439,67.9628,67.9808,147313.0
2019-04-10 13:00:00,75.44,75.55,75.43,75.54,160362.0,67.9899,68.089,67.9808,68.08,160362.0
2019-04-10 13:30:00,75.53,75.57,75.51,75.55,547247.0,68.071,68.107,68.0529,68.089,547247.0
2019-04-10 14:00:00,75.55,75.58,75.41,75.53,386102.0,68.089,68.116,67.9628,68.071,386102.0
2019-04-10 14:30:00,75.52,75.59,75.46,75.56,271317.0,68.062,68.125,68.0079,68.098,271317.0
2019-04-10 15:00:00,75.56,75.68,75.56,75.62,507739.0,68.098,68.2062,68.098,68.1521,507739.0
2019-04-10 15:30:00,75.62,75.64,75.48,75.62,1635449.0,68.1521,68.1701,68.0259,68.1521,1635449.0
2019-04-11 09:30:00,75.64,76.01,75.59,75.97,1025313.0,68.1701,68.5036,68.125,68.4675,1025313.0
2019-04-11 10:00:00,75.98,76.08,75.89,76.03,854304.0,68.4765,68.5666,68.3954,68.5216,854304.0
2019-04-11 10:30:00,76.03,76.23,76.0,76.21,505794.0,68.5216,68.7018,68.4945,68.6838,505794.0
2019-04-11 11:00:00,76.21,76.27,76.15,76.17,405141.0,68.6838,68.7379,68.6297,68.6478,405141.0
2019-04-11 11:30:00,76.17,76.17,75.87,76.04,642457.0,68.6478,68.6478,68.3774,68.5306,642457.0
2019-04-11 12:00:00,76.04,76.11,76.02,76.05,337049.0,68.5306,68.5937,68.5126,68.5396,337049.0
2019-04-11 12:30:00,76.05,76.14,76.03,76.14,447131.0,68.5396,68.6207,68.5216,68.6207,447131.0
2019-04-11 13:00:00,76.14,76.2,76.13,76.16,268762.0,68.6207,68.6748,68.6117,68.6387,268762.0
2019-04-11 13:30:00,76.16,76.2,76.09,76.16,319644.0,68.6387,68.6748,68.5757,68.6387,319644.0
2019-04-11 14:00:00,76.16,76.21,76.11,76.11,380785.0,68.6387,68.6838,68.5937,68.5937,380785.0
2019-04-11 14:30:00,76.12,76.15,76.06,76.13,398692.0,68.6027,68.6297,68.5486,68.6117,398692.0
2019-04-11 15:00:00,76.12,76.2,76.11,76.15,442166.0,68.6027,68.6748,68.5937,68.6297,442166.0
2019-04-11 15:30:00,76.15,76.35,76.14,76.28,1693133.0,68.6297,68.81,68.6207,68.7469,1693133.0
2019-04-12 09:30:00,77.0,77.09,76.74,77.02,1289880.0,69.3958,69.4769,69.1615,69.4138,1289880.0
2019-04-12 10:00:00,77.02,77.03,76.82,77.0,895310.0,69.4138,69.4228,69.2336,69.3958,895310.0
2019-04-12 10:30:00,77.02,77.05,76.86,76.92,609451.0,69.4138,69.4409,69.2696,69.3237,609451.0
2019-04-12 11:00:00,76.92,76.96,76.78,76.85,363644.0,69.3237,69.3597,69.1975,69.2606,363644.0
2019-04-12 11:30:00,76.85,76.9,76.76,76.89,283541.0,69.2606,69.3057,69.1795,69.2967,283541.0
2019-04-12 12:00:00,76.88,77.05,76.84,77.02,293571.0,69.2876,69.4409,69.2516,69.4138,293571.0
2019-04-12 12:30:00,77.01,77.14,76.99,77.14,213547.0,69.4048,69.522,69.3868,69.522,213547.0
2019-04-12 13:00:00,77.13,77.18,77.11,77.15,169001.0,69.513,69.558,69.4949,69.531,169001.0
2019-04-12 13:30:00,77.15,77.17,77.09,77.11,232430.0,69.531,69.549,69.4769,69.4949,232430.0
2019-04-12 14:00:00,77.12,77.2,77.09,77.14,292423.0,69.5039,69.576,69.4769,69.522,292423.0
2019-04-12 14:30:00,77.14,77.19,77.11,77.15,877087.0,69.522,69.567,69.4949,69.531,877087.0
2019-04-12 15:00:00,77.15,77.23,77.12,77.21,1098118.0,69.531,69.6031,69.5039,69.5851,1098118.0
2019-04-12 15:30:00,77.21,77.28,77.19,77.27,1508641.0,69.5851,69.6481,69.567,69.6391,1508641.0
2019-04-15 09:30:00,77.17,77.33,76.92,77.06,1305692.0,69.549,69.6932,69.3237,69.4499,1305692.0
2019-04-15 10:00:00,77.06,77.16,76.91,76.91,358528.0,69.4499,69.54,69.3147,69.3147,358528.0
2019-04-15 10:30:00,76.9,76.92,76.79,76.82,421981.0,69.3057,69.3237,69.2065,69.2336,421981.0
2019-04-15 11:00:00,76.83,76.94,76.77,76.86,530385.0,69.2426,69.3417,69.1885,69.2696,530385.0
2019-04-15 11:30:00,76.86,76.86,76.75,76.78,488769.0,69.2696,69.2696,69.1705,69.1975,488769.0
2019-04-15 12:00:00,76.78,76.84,76.73,76.82,250089.0,69.1975,69.2516,69.1525,69.2336,250089.0
2019-04-15 12:30:00,76.82,76.86,76.8,76.84,231761.0,69.2336,69.2696,69.2155,69.2516,231761.0
2019-04-15 13:00:00,76.83,76.9,76.82,76.9,416933.0,69.2426,69.3057,69.2336,69.3057,416933.0
2019-04-15 13:30:00,76.9,76.94,76.85,76.88,518528.0,69.3057,69.3417,69.2606,69.2876,518528.0
2019-04-15 14:00:00,76.88,76.92,76.86,76.88,295806.0,69.2876,69.3237,69.2696,69.2876,295806.0
2019-04-15 14:30:00,76.89,76.9,76.79,76.86,274556.0,69.2967,69.3057,69.2065,69.2696,274556.0
2019-04-15 15:00:00,76.86,76.9,76.84,76.87,248271.0,69.2696,69.3057,69.2516,69.2786,248271.0
2019-04-15 15:30:00,76.87,76.91,76.77,76.86,1621691.0,69.2786,69.3147,69.1885,69.2696,1621691.0
2019-04-16 09:30:00,77.19,77.2,76.93,77.01,787540.0,69.567,69.576,69.3327,69.4048,787540.0
2019-04-16 10:00:00,77.01,77.07,76.96,77.05,434025.0,69.4048,69.4589,69.3597,69.4409,434025.0
2019-04-16 10:30:00,77.04,77.09,76.99,77.05,536834.0,69.4318,69.4769,69.3868,69.4409,536834.0
2019-04-16 11:00:00,77.05,77.19,77.03,77.17,253156.0,69.4409,69.567,69.4228,69.549,253156.0
2019-04-16 11:30:00,77.16,77.2,77.1,77.17,362471.0,69.54,69.576,69.4859,69.549,362471.0
2019-04-16 12:00:00,77.18,77.22,77.12,77.16,286482.0,69.558,69.5941,69.5039,69.54,286482.0
2019-04-16 12:30:00,77.16,77.21,77.12,77.19,245059.0,69.54,69.5851,69.5039,69.567,245059.0
2019-04-16 13:00:00,77.19,77.2,77.14,77.15,171537.0,69.567,69.576,69.522,69.531,171537.0
2019-04-16 13:30:00,77.15,77.2,77.14,77.19,359637.0,69.531,69.576,69.522,69.567,359637.0
2019-04-16 14:00:00,77.19,77.3,77.13,77.28,513684.0,69.567,69.6662,69.513,69.6481,513684.0
2019-04-16 14:30:00,77.29,77.42,77.29,77.37,370955.0,69.6572,69.7743,69.6572,69.7293,370955.0
2019-04-16 15:00:00,77.38,77.4,77.33,77.38,538912.0,69.7383,69.7563,69.6932,69.7383,538912.0
2019-04-16 15:30:00,77.37,77.38,77.17,77.32,1627564.0,69.7293,69.7383,69.549,69.6842,1627564.0
2019-04-17 09:30:00,77.78,77.99,77.78,77.89,902171.0,70.0988,70.288,70.0988,70.1979,902171.0
2019-04-17 10:00:00,77.89,77.91,77.45,77.68,735647.0,70.1979,70.2159,69.8014,70.0086,735647.0
2019-04-17 10:30:00,77.68,77.78,77.56,77.58,545162.0,70.0086,70.0988,69.9005,69.9185,545162.0
2019-04-17 11:00:00,77.58,77.65,77.49,77.49,324977.0,69.9185,69.9816,69.8374,69.8374,324977.0
2019-04-17 11:30:00,77.49,77.63,77.43,77.54,391116.0,69.8374,69.9636,69.7833,69.8825,391116.0
2019-04-17 12:00:00,77.54,77.57,77.44,77.55,284337.0,69.8825,69.9095,69.7923,69.8915,284337.0
2019-04-17 12:30:00,77.56,77.59,77.5,77.52,281323.0,69.9005,69.9275,69.8464,69.8644,281323.0
2019-04-17 13:00:00,77.52,77.6,77.49,77.51,409253.0,69.8644,69.9365,69.8374,69.8554,409253.0
2019-04-17 13:30:00,77.52,77.58,77.47,77.5,185772.0,69.8644,69.9185,69.8194,69.8464,185772.0
2019-04-17 14:00:00,77.51,77.53,77.4,77.42,868203.0,69.8554,69.8735,69.7563,69.7743,868203.0
2019-04-17 14:30:00,77.42,77.56,77.41,77.53,320498.0,69.7743,69.9005,69.7653,69.8735,320498.0
2019-04-17 15:00:00,77.53,77.56,77.49,77.54,656497.0,69.8735,69.9005,69.8374,69.8825,656497.0
2019-04-17 15:30:00,77.53,77.58,77.42,77.43,2119277.0,69.8735,69.9185,69.7743,69.7833,2119277.0
2019-04-18 09:30:00,77.74,78.42,77.73,78.28,2062736.0,70.0627,70.6756,70.0537,70.5494,2062736.0
2019-04-18 10:00:00,78.29,78.29,77.97,78.11,1162302.0,70.5584,70.5584,70.27,70.3962,1162302.0
2019-04-18 10:30:00,78.11,78.12,77.88,78.04,954132.0,70.3962,70.4052,70.1889,70.3331,954132.0
2019-04-18 11:00:00,78.05,78.19,77.93,77.98,2747797.0,70.3421,70.4683,70.2339,70.279,2747797.0
2019-04-18 11:30:00,77.99,78.23,77.95,78.21,479543.0,70.288,70.5043,70.252,70.4863,479543.0
2019-04-18 12:00:00,78.22,78.28,78.19,78.26,469575.0,70.4953,70.5494,70.4683,70.5314,469575.0
2019-04-18 12:30:00,78.26,78.31,78.24,78.26,274725.0,70.5314,70.5764,70.5133,70.5314,274725.0
2019-04-18 13:00:00,78.26,78.28,78.22,78.28,149471.0,70.5314,70.5494,70.4953,70.5494,149471.0
2019-04-18 13:30:00,78.28,78.35,78.24,78.35,128961.0,70.5494,70.6125,70.5133,70.6125,128961.0
2019-04-18 14:00:00,78.35,78.4,78.34,78.39,207994.0,70.6125,70.6575,70.6035,70.6485,207994.0
2019-04-18 14:30:00,78.39,78.41,78.32,78.39,469114.0,70.6485,70.6665,70.5854,70.6485,469114.0
2019-04-18 15:00:00,78.39,78.39,78.3,78.38,341727.0,70.6485,70.6485,70.5674,70.6395,341727.0
2019-04-18 15:30:00,78.38,78.38,78.21,78.31,2918849.0,70.6395,70.6395,70.4863,70.5764,2918849.0
2019-04-22 09:30:00,78.19,78.19,77.69,78.01,974728.0,70.4683,70.4683,70.0177,70.306,974728.0
2019-04-22 10:00:00,78.02,78.08,77.91,78.04,536525.0,70.3151,70.3691,70.2159,70.3331,536525.0
2019-04-22 10:30:00,78.05,78.18,78.04,78.11,544847.0,70.3421,70.4593,70.3331,70.3962,544847.0
2019-04-22 11:00:00,78.11,78.18,78.0,78.15,354358.0,70.3962,70.4593,70.297,70.4322,354358.0
2019-04-22 11:30:00,78.15,78.25,78.14,78.21,405221.0,70.4322,70.5223,70.4232,70.4863,405221.0
2019-04-22 12:00:00,78.21,78.22,78.08,78.15,195690.0,70.4863,70.4953,70.3691,70.4322,195690.0
2019-04-22 12:30:00,78.15,78.18,78.09,78.17,266987.0,70.4322,70.4593,70.3781,70.4502,266987.0
2019-04-22 13:00:00,78.17,78.18,78.07,78.1,269045.0,70.4502,70.4593,70.3601,70.3872,269045.0
2019-04-22 13:30:00,78.09,78.14,78.06,78.1,203827.0,70.3781,70.4232,70.3511,70.3872,203827.0
2019-04-22 14:00:00,78.11,78.13,78.05,78.11,252194.0,70.3962,70.4142,70.3421,70.3962,252194.0
2019-04-22 14:30:00,78.11,78.11,78.02,78.03,299595.0,70.3962,70.3962,70.3151,70.3241,299595.0
2019-04-22 15:00:00,78.03,78.04,77.96,77.98,470234.0,70.3241,70.3331,70.261,70.279,470234.0
2019-04-22 15:30:00,77.98,78.1,77.97,78.07,1173778.0,70.279,70.3872,70.27,70.3601,1173778.0
2019-04-23 09:30:00,78.3,78.52,78.2,78.47,2282145.0,70.5674,70.7657,70.4773,70.7206,2282145.0
2019-04-23 10:00:00,78.47,78.62,78.47,78.61,722752.0,70.7206,70.8558,70.7206,70.8468,722752.0
2019-04-23 10:30:00,78.61,78.62,78.33,78.45,1420211.0,70.8468,70.8558,70.5944,70.7026,1420211.0
2019-04-23 11:00:00,78.45,78.68,78.44,78.65,1606834.0,70.7026,70.9099,70.6936,70.8828,1606834.0
2019-04-23 11:30:00,78.64,78.74,78.59,78.7,851766.0,70.8738,70.964,70.8288,70.9279,851766.0
2019-04-23 12:00:00,78.7,78.91,78.7,78.84,654538.0,70.9279,71.1172,70.9279,71.0541,654538.0
2019-04-23 12:30:00,78.84,78.85,78.74,78.79,564452.0,71.0541,71.0631,70.964,71.009,564452.0
2019-04-23 13:00:00,78.79,78.88,78.78,78.84,439528.0,71.009,71.0901,71.0,71.0541,439528.0
2019-04-23 13:30:00,78.83,78.85,78.79,78.82,271138.0,71.0451,71.0631,71.009,71.0361,271138.0
2019-04-23 14:00:00,78.82,78.84,78.69,78.73,281373.0,71.0361,71.0541,70.9189,70.9549,281373.0
2019-04-23 14:30:00,78.72,78.75,78.67,78.69,456837.0,70.9459,70.973,70.9009,70.9189,456837.0
2019-04-23 15:00:00,78.69,78.74,78.64,78.72,803455.0,70.9189,70.964,70.8738,70.9459,803455.0
2019-04-23 15:30:00,78.72,78.79,78.7,78.76,2207354.0,70.9459,71.009,70.9279,70.982,2207354.0
2019-04-24 09:30:00,78.75,78.91,78.56,78.75,977676.0,70.973,71.1172,70.8017,70.973,977676.0
2019-04-24 10:00:00,78.74,78.93,78.68,78.89,716840.0,70.964,71.1352,70.9099,71.0991,716840.0
2019-04-24 10:30:00,78.88,78.95,78.82,78.87,1245696.0,71.0901,71.1532,71.0361,71.0811,1245696.0
2019-04-24 11:00:00,78.87,78.88,78.55,78.58,637464.0,71.0811,71.0901,70.7927,70.8198,637464.0
2019-04-24 11:30:00,78.58,78.71,78.55,78.66,331664.0,70.8198,70.9369,70.7927,70.8919,331664.0
2019-04-24 12:00:00,78.65,78.68,78.58,78.66,348590.0,70.8828,70.9099,70.8198,70.8919,348590.0
2019-04-24 12:30:00,78.66,78.71,78.58,78.59,220423.0,70.8919,70.9369,70.8198,70.8288,220423.0
2019-04-24 13:00:00,78.58,78.63,78.48,78.6,218097.0,70.8198,70.8648,70.7296,70.8378,218097.0
2019-04-24 13:30:00,78.59,78.62,78.51,78.55,456860.0,70.8288,70.8558,70.7567,70.7927,456860.0
2019-04-24 14:00:00,78.55,78.64,78.52,78.59,357589.0,70.7927,70.8738,70.7657,70.8288,357589.0
2019-04-24 14:30:00,78.59,78.68,78.57,78.62,161120.0,70.8288,70.9099,70.8107,70.8558,161120.0
2019-04-24 15:00:00,78.62,78.7,78.61,78.64,291275.0,70.8558,70.9279,70.8468,70.8738,291275.0
2019-04-24 15:30:00,78.65,78.66,78.5,78.51,1044047.0,70.8828,70.8919,70.7477,70.7567,1044047.0
2019-04-25 09:30:00,77.64,77.66,76.85,77.08,1826676.0,69.9726,69.9906,69.2606,69.4679,1826676.0
2019-04-25 10:00:00,77.08,77.16,76.73,76.77,644663.0,69.4679,69.54,69.1525,69.1885,644663.0
2019-04-25 10:30:00,76.76,76.92,76.59,76.86,884937.0,69.1795,69.3237,69.0263,69.2696,884937.0
2019-04-25 11:00:00,76.86,77.21,76.84,77.17,887041.0,69.2696,69.5851,69.2516,69.549,887041.0
2019-04-25 11:30:00,77.17,77.45,77.13,77.37,868382.0,69.549,69.8014,69.513,69.7293,868382.0
2019-04-25 12:00:00,77.37,77.4,77.23,77.23,442909.0,69.7293,69.7563,69.6031,69.6031,442909.0
2019-04-25 12:30:00,77.23,77.3,77.19,77.29,608167.0,69.6031,69.6662,69.567,69.6572,608167.0
2019-04-25 13:00:00,77.3,77.35,77.22,77.27,227376.0,69.6662,69.7112,69.5941,69.6391,227376.0
2019-04-25 13:30:00,77.28,77.28,77.12,77.21,430369.0,69.6481,69.6481,69.5039,69.5851,430369.0
2019-04-25 14:00:00,77.2,77.27,77.19,77.22,516575.0,69.576,69.6391,69.567,69.5941,516575.0
2019-04-25 14:30:00,77.22,77.24,77.12,77.14,187916.0,69.5941,69.6121,69.5039,69.522,187916.0
2019-04-25 15:00:00,77.14,77.15,76.98,77.04,557656.0,69.522,69.531,69.3778,69.4318,557656.0
2019-04-25 15:30:00,77.04,77.1,76.93,76.94,3799214.0,69.4318,69.4859,69.3327,69.3417,3799214.0
2019-04-26 09:30:00,76.98,77.06,76.84,76.96,508635.0,69.3778,69.4499,69.2516,69.3597,508635.0
2019-04-26 10:00:00,76.96,77.1,76.86,77.09,426056.0,69.3597,69.4859,69.2696,69.4769,426056.0
2019-04-26 10:30:00,77.1,77.15,77.0,77.02,422362.0,69.4859,69.531,69.3958,69.4138,422362.0
2019-04-26 11:00:00,77.03,77.32,76.99,77.3,1446222.0,69.4228,69.6842,69.3868,69.6662,1446222.0
2019-04-26 11:30:00,77.31,77.4,77.25,77.31,448193.0,69.6752,69.7563,69.6211,69.6752,448193.0
2019-04-26 12:00:00,77.31,77.39,77.28,77.33,402985.0,69.6752,69.7473,69.6481,69.6932,402985.0
2019-04-26 12:30:00,77.33,77.34,77.19,77.21,529343.0,69.6932,69.7022,69.567,69.5851,529343.0
2019-04-26 13:00:00,77.2,77.25,77.17,77.25,571908.0,69.576,69.6211,69.549,69.6211,571908.0
2019-04-26 13:30:00,77.24,77.28,77.2,77.26,259115.0,69.6121,69.6481,69.576,69.6301,259115.0
2019-04-26 14:00:00,77.27,77.35,77.17,77.28,633872.0,69.6391,69.7112,69.549,69.6481,633872.0
2019-04-26 14:30:00,77.27,77.28,77.23,77.28,415654.0,69.6391,69.6481,69.6031,69.6481,415654.0
2019-04-26 15:00:00,77.28,77.42,77.28,77.32,545429.0,69.6481,69.7743,69.6481,69.6842,545429.0
2019-04-26 15:30:00,77.31,77.52,77.3,77.51,1412293.0,69.6752,69.8644,69.6662,69.8554,1412293.0
2019-04-29 09:30:00,77.52,77.83,77.43,77.81,738685.0,69.8644,70.1438,69.7833,70.1258,738685.0
2019-04-29 10:00:00,77.81,77.89,77.65,77.84,1964894.0,70.1258,70.1979,69.9816,70.1528,1964894.0
2019-04-29 10:30:00,77.84,77.95,77.78,77.86,837485.0,70.1528,70.252,70.0988,70.1709,837485.0
2019-04-29 11:00:00,77.85,77.86,77.6,77.64,467188.0,70.1618,70.1709,69.9365,69.9726,467188.0
2019-04-29 11:30:00,77.64,77.71,77.62,77.66,341651.0,69.9726,70.0357,69.9546,69.9906,341651.0
2019-04-29 12:00:00,77.66,77.77,77.63,77.76,411944.0,69.9906,70.0898,69.9636,70.0807,411944.0
2019-04-29 12:30:00,77.76,77.84,77.76,77.83,260301.0,70.0807,70.1528,70.0807,70.1438,260301.0
2019-04-29 13:00:00,77.81,77.84,77.74,77.78,211513.0,70.1258,70.1528,70.0627,70.0988,211513.0
2019-04-29 13:30:00,77.78,77.78,77.73,77.76,195953.0,70.0988,70.0988,70.0537,70.0807,195953.0
2019-04-29 14:00:00,77.76,77.81,77.73,77.77,265847.0,70.0807,70.1258,70.0537,70.0898,265847.0
2019-04-29 14:30:00,77.78,77.82,77.73,77.78,279305.0,70.0988,70.1348,70.0537,70.0988,279305.0
2019-04-29 15:00:00,77.78,77.82,77.75,77.78,317926.0,70.0988,70.1348,70.0717,70.0988,317926.0
2019-04-29 15:30:00,77.78,77.81,77.68,77.71,1116437.0,70.0988,70.1258,70.0086,70.0357,1116437.0
2019-04-30 09:30:00,78.02,78.02,77.65,77.66,868691.0,70.3151,70.3151,69.9816,69.9906,868691.0
2019-04-30 10:00:00,77.66,77.67,77.47,77.53,493010.0,69.9906,69.9996,69.8194,69.8735,493010.0
2019-04-30 10:30:00,77.53,77.65,77.52,77.57,312362.0,69.8735,69.9816,69.8644,69.9095,312362.0
2019-04-30 11:00:00,77.56,77.69,77.35,77.62,1205903.0,69.9005,70.0177,69.7112,69.9546,1205903.0
2019-04-30 11:30:00,77.62,77.79,77.62,77.73,467635.0,69.9546,70.1078,69.9546,70.0537,467635.0
2019-04-30 12:00:00,77.73,77.84,77.7,77.78,296145.0,70.0537,70.1528,70.0267,70.0988,296145.0
2019-04-30 12:30:00,77.79,77.84,77.73,77.78,432366.0,70.1078,70.1528,70.0537,70.0988,432366.0
2019-04-30 13:00:00,77.78,77.92,77.78,77.88,258460.0,70.0988,70.2249,70.0988,70.1889,258460.0
2019-04-30 13:30:00,77.87,78.07,77.85,78.02,193935.0,70.1799,70.3601,70.1618,70.3151,193935.0
2019-04-30 14:00:00,78.03,78.12,77.98,78.09,191159.0,70.3241,70.4052,70.279,70.3781,191159.0
2019-04-30 14:30:00,78.09,78.17,78.04,78.15,172315.0,70.3781,70.4502,70.3331,70.4322,172315.0
2019-04-30 15:00:00,78.14,78.22,78.09,78.09,521097.0,70.4232,70.4953,70.3781,70.3781,521097.0
2019-04-30 15:30:00,78.1,78.17,78.0,78.07,3122168.0,70.3872,70.4502,70.297,70.3601,3122168.0
2019-05-01 09:30:00,78.25,78.49,78.18,78.39,1258785.0,70.5223,70.7386,70.4593,70.6485,1258785.0
2019-05-01 10:00:00,78.4,78.4,77.89,77.89,2638822.0,70.6575,70.6575,70.1979,70.1979,2638822.0
2019-05-01 10:30:00,77.88,78.11,77.85,78.1,629279.0,70.1889,70.3962,70.1618,70.3872,629279.0
2019-05-01 11:00:00,78.09,78.27,78.08,78.24,504277.0,70.3781,70.5404,70.3691,70.5133,504277.0
2019-05-01 11:30:00,78.24,78.39,78.23,78.33,475922.0,70.5133,70.6485,70.5043,70.5944,475922.0
2019-05-01 12:00:00,78.33,78.34,78.13,78.2,312003.0,70.5944,70.6035,70.4142,70.4773,312003.0
2019-05-01 12:30:00,78.19,78.19,78.04,78.13,466487.0,70.4683,70.4683,70.3331,70.4142,466487.0
2019-05-01 13:00:00,78.13,78.22,78.09,78.2,455204.0,70.4142,70.4953,70.3781,70.4773,455204.0
2019-05-01 13:30:00,78.2,78.3,78.15,78.28,1125898.0,70.4773,70.5674,70.4322,70.5494,1125898.0
2019-05-01 14:00:00,78.28,78.5,78.22,78.42,1928914.0,70.5494,70.7477,70.4953,70.6756,1928914.0
2019-05-01 14:30:00,78.43,78.48,77.96,78.13,1843980.0,70.6846,70.7296,70.261,70.4142,1843980.0
2019-05-01 15:00:00,78.12,78.16,77.89,77.94,716518.0,70.4052,70.4412,70.1979,70.243,716518.0
2019-05-01 15:30:00,77.94,77.94,77.5,77.51,2680678.0,70.243,70.243,69.8464,69.8554,2680678.0
2019-05-02 09:30:00,77.31,77.56,77.01,77.53,1662898.0,69.6752,69.9005,69.4048,69.8735,1662898.0
2019-05-02 10:00:00,77.53,77.61,77.43,77.51,972394.0,69.8735,69.9456,69.7833,69.8554,972394.0
2019-05-02 10:30:00,77.5,77.61,77.38,77.39,948506.0,69.8464,69.9456,69.7383,69.7473,948506.0
2019-05-02 11:00:00,77.39,77.63,77.05,77.05,2139316.0,69.7473,69.9636,69.4409,69.4409,2139316.0
2019-05-02 11:30:00,77.05,77.23,76.81,77.01,2087710.0,69.4409,69.6031,69.2246,69.4048,2087710.0
2019-05-02 12:00:00,77.01,77.2,76.89,77.13,963505.0,69.4048,69.576,69.2967,69.513,963505.0
2019-05-02 12:30:00,77.13,77.26,77.09,77.21,622422.0,69.513,69.6301,69.4769,69.5851,622422.0
2019-05-02 13:00:00,77.21,77.41,77.12,77.34,466093.0,69.5851,69.7653,69.5039,69.7022,466093.0
2019-05-02 13:30:00,77.34,77.42,77.28,77.32,670322.0,69.7022,69.7743,69.6481,69.6842,670322.0
2019-05-02 14:00:00,77.33,77.41,77.27,77.32,879674.0,69.6932,69.7653,69.6391,69.6842,879674.0
2019-05-02 14:30:00,77.33,77.4,77.15,77.26,451329.0,69.6932,69.7563,69.531,69.6301,451329.0
2019-05-02 15:00:00,77.26,77.39,77.24,77.37,870619.0,69.6301,69.7473,69.6121,69.7293,870619.0
2019-05-02 15:30:00,77.36,77.46,77.29,77.45,2067685.0,69.7202,69.8104,69.6572,69.8014,2067685.0
2019-05-03 09:30:00,77.73,78.11,77.73,78.08,1510075.0,70.0537,70.3962,70.0537,70.3691,1510075.0
2019-05-03 10:00:00,78.07,78.11,77.8,77.81,1184040.0,70.3601,70.3962,70.1168,70.1258,1184040.0
2019-05-03 10:30:00,77.81,77.99,77.81,77.98,691273.0,70.1258,70.288,70.1258,70.279,691273.0
2019-05-03 11:00:00,77.98,78.09,77.98,78.03,495297.0,70.279,70.3781,70.279,70.3241,495297.0
2019-05-03 11:30:00,78.03,78.13,78.0,78.11,681901.0,70.3241,70.4142,70.297,70.3962,681901.0
2019-05-03 12:00:00,78.11,78.3,78.1,78.28,655765.0,70.3962,70.5674,70.3872,70.5494,655765.0
2019-05-03 12:30:00,78.29,78.31,78.2,78.26,508668.0,70.5584,70.5764,70.4773,70.5314,508668.0
2019-05-03 13:00:00,78.26,78.34,78.19,78.33,451763.0,70.5314,70.6035,70.4683,70.5944,451763.0
2019-05-03 13:30:00,78.33,78.41,78.3,78.34,354794.0,70.5944,70.6665,70.5674,70.6035,354794.0
2019-05-03 14:00:00,78.34,78.34,78.29,78.32,270049.0,70.6035,70.6035,70.5584,70.5854,270049.0
2019-05-03 14:30:00,78.32,78.4,78.26,78.34,681382.0,70.5854,70.6575,70.5314,70.6035,681382.0
2019-05-03 15:00:00,78.34,78.34,78.26,78.31,623326.0,70.6035,70.6035,70.5314,70.5764,623326.0
2019-05-03 15:30:00,78.31,78.47,78.28,78.39,3441954.0,70.5764,70.7206,70.5494,70.6485,3441954.0
2019-05-06 09:30:00,76.76,77.25,76.7,77.23,2197371.0,69.1795,69.6211,69.1254,69.6031,2197371.0
2019-05-06 10:00:00,77.23,77.48,77.1,77.29,1343397.0,69.6031,69.8284,69.4859,69.6572,1343397.0
2019-05-06 10:30:00,77.29,77.56,77.27,77.5,1021293.0,69.6572,69.9005,69.6391,69.8464,1021293.0
2019-05-06 11:00:00,77.5,77.69,77.45,77.67,552578.0,69.8464,70.0177,69.8014,69.9996,552578.0
2019-05-06 11:30:00,77.68,77.7,77.36,77.38,744504.0,70.0086,70.0267,69.7202,69.7383,744504.0
2019-05-06 12:00:00,77.39,77.44,77.3,77.36,601114.0,69.7473,69.7923,69.6662,69.7202,601114.0
2019-05-06 12:30:00,77.36,77.5,77.35,77.41,469232.0,69.7202,69.8464,69.7112,69.7653,469232.0
2019-05-06 13:00:00,77.4,77.48,77.33,77.42,432226.0,69.7563,69.8284,69.6932,69.7743,432226.0
2019-05-06 13:30:00,77.43,77.46,77.38,77.45,963109.0,69.7833,69.8104,69.7383,69.8014,963109.0
2019-05-06 14:00:00,77.45,77.52,77.42,77.52,413437.0,69.8014,69.8644,69.7743,69.8644,413437.0
2019-05-06 14:30:00,77.52,77.74,77.5,77.7,508369.0,69.8644,70.0627,69.8464,70.0267,508369.0
2019-05-06 15:00:00,77.7,77.76,77.64,77.71,589486.0,70.0267,70.0807,69.9726,70.0357,589486.0
2019-05-06 15:30:00,77.72,77.79,77.61,77.66,1465041.0,70.0447,70.1078,69.9456,69.9906,1465041.0
2019-05-07 09:30:00,76.7,76.85,76.35,76.69,2351569.0,69.1254,69.2606,68.81,69.1164,2351569.0
2019-05-07 10:00:00,76.69,76.69,76.22,76.65,1381181.0,69.1164,69.1164,68.6928,69.0804,1381181.0
2019-05-07 10:30:00,76.64,76.66,76.32,76.38,1042044.0,69.0713,69.0894,68.7829,68.837,1042044.0
2019-05-07 11:00:00,76.38,76.5,76.24,76.42,1275113.0,68.837,68.9452,68.7108,68.8731,1275113.0
2019-05-07 11:30:00,76.42,76.52,76.12,76.19,818648.0,68.8731,68.9632,68.6027,68.6658,818648.0
2019-05-07 12:00:00,76.18,76.36,76.07,76.33,892895.0,68.6568,68.819,68.5576,68.792,892895.0
2019-05-07 12:30:00,76.33,76.44,76.23,76.26,746807.0,68.792,68.8911,68.7018,68.7289,746807.0
2019-05-07 13:00:00,76.26,76.27,75.79,75.84,1330583.0,68.7289,68.7379,68.3053,68.3503,1330583.0
2019-05-07 13:30:00,75.84,76.0,75.67,75.9,1451937.0,68.3503,68.4945,68.1971,68.4044,1451937.0
2019-05-07 14:00:00,75.89,76.0,75.77,75.79,1119099.0,68.3954,68.4945,68.2873,68.3053,1119099.0
2019-05-07 14:30:00,75.8,75.91,75.61,75.83,953833.0,68.3143,68.4134,68.1431,68.3413,953833.0
2019-05-07 15:00:00,75.84,75.92,75.67,75.67,1017357.0,68.3503,68.4224,68.1971,68.1971,1017357.0
2019-05-07 15:30:00,75.67,76.13,75.49,76.07,3068587.0,68.1971,68.6117,68.0349,68.5576,3068587.0
2019-05-08 09:30:00,75.94,76.24,75.83,76.06,1959564.0,68.4405,68.7108,68.3413,68.5486,1959564.0
2019-05-08 10:00:00,76.07,76.21,75.99,76.02,835857.0,68.5576,68.6838,68.4855,68.5126,835857.0
2019-05-08 10:30:00,76.02,76.32,75.86,76.32,513338.0,68.5126,68.7829,68.3684,68.7829,513338.0
2019-05-08 11:00:00,76.31,76.62,76.26,76.33,2647658.0,68.7739,69.0533,68.7289,68.792,2647658.0
2019-05-08 11:30:00,76.34,76.45,76.15,76.34,927539.0,68.801,68.9001,68.6297,68.801,927539.0
2019-05-08 12:00:00,76.34,76.36,76.12,76.26,743306.0,68.801,68.819,68.6027,68.7289,743306.0
2019-05-08 12:30:00,76.25,76.41,76.21,76.4,238699.0,68.7199,68.8641,68.6838,68.855,238699.0
2019-05-08 13:00:00,76.4,76.42,76.25,76.34,582591.0,68.855,68.8731,68.7199,68.801,582591.0
2019-05-08 13:30:00,76.34,76.38,76.25,76.34,259314.0,68.801,68.837,68.7199,68.801,259314.0
2019-05-08 14:00:00,76.35,76.38,76.25,76.35,593176.0,68.81,68.837,68.7199,68.81,593176.0
2019-05-08 14:30:00,76.35,76.41,76.3,76.34,386534.0,68.81,68.8641,68.7649,68.801,386534.0
2019-05-08 15:00:00,76.36,76.51,76.36,76.46,445754.0,68.819,68.9542,68.819,68.9091,445754.0
2019-05-08 15:30:00,76.47,76.5,76.02,76.07,3545262.0,68.9181,68.9452,68.5126,68.5576,3545262.0
2019-05-09 09:30:00,75.28,75.49,75.05,75.34,1746266.0,67.8457,68.0349,67.6384,67.8997,1746266.0
2019-05-09 10:00:00,75.35,75.35,74.95,75.03,2231531.0,67.9087,67.9087,67.5482,67.6203,2231531.0
2019-05-09 10:30:00,75.03,75.25,74.93,74.96,1342248.0,67.6203,67.8186,67.5302,67.5573,1342248.0
2019-05-09 11:00:00,74.96,75.13,74.83,74.88,781773.0,67.5573,67.7105,67.4401,67.4852,781773.0
2019-05-09 11:30:00,74.88,75.33,74.88,75.27,615745.0,67.4852,67.8907,67.4852,67.8366,615745.0
2019-05-09 12:00:00,75.27,75.59,75.14,75.54,1087616.0,67.8366,68.125,67.7195,68.08,1087616.0
2019-05-09 12:30:00,75.55,75.96,75.55,75.78,1835468.0,68.089,68.4585,68.089,68.2963,1835468.0
2019-05-09 13:00:00,75.8,75.92,75.73,75.8,693535.0,68.3143,68.4224,68.2512,68.3143,693535.0
2019-05-09 13:30:00,75.8,76.1,75.75,75.91,689036.0,68.3143,68.5847,68.2692,68.4134,689036.0
2019-05-09 14:00:00,75.91,76.05,75.8,75.94,414834.0,68.4134,68.5396,68.3143,68.4405,414834.0
2019-05-09 14:30:00,75.95,76.04,75.8,75.81,470158.0,68.4495,68.5306,68.3143,68.3233,470158.0
2019-05-09 15:00:00,75.8,75.84,75.6,75.82,745647.0,68.3143,68.3503,68.1341,68.3323,745647.0
2019-05-09 15:30:00,75.83,75.99,75.76,75.95,1613898.0,68.3413,68.4855,68.2782,68.4495,1613898.0
2019-05-10 09:30:00,75.47,75.68,75.41,75.49,1241510.0,68.0169,68.2062,67.9628,68.0349,1241510.0
2019-05-10 10:00:00,75.48,75.48,75.02,75.1,1866719.0,68.0259,68.0259,67.6113,67.6834,1866719.0
2019-05-10 10:30:00,75.09,75.12,74.65,74.8,1200658.0,67.6744,67.7015,67.2779,67.4131,1200658.0
2019-05-10 11:00:00,74.79,74.99,74.59,74.8,1129909.0,67.404,67.5843,67.2238,67.4131,1129909.0
2019-05-10 11:30:00,74.8,74.93,74.63,74.81,915866.0,67.4131,67.5302,67.2598,67.4221,915866.0
2019-05-10 12:00:00,74.8,75.34,74.8,75.29,1137146.0,67.4131,67.8997,67.4131,67.8547,1137146.0
2019-05-10 12:30:00,75.29,75.5,75.27,75.41,1088685.0,67.8547,68.0439,67.8366,67.9628,1088685.0
2019-05-10 13:00:00,75.41,75.76,75.37,75.63,1191995.0,67.9628,68.2782,67.9268,68.1611,1191995.0
2019-05-10 13:30:00,75.64,75.86,75.6,75.78,467912.0,68.1701,68.3684,68.1341,68.2963,467912.0
2019-05-10 14:00:00,75.77,75.91,75.57,75.69,577090.0,68.2873,68.4134,68.107,68.2152,577090.0
2019-05-10 14:30:00,75.69,76.05,75.67,75.93,430277.0,68.2152,68.5396,68.1971,68.4315,430277.0
2019-05-10 15:00:00,75.94,76.46,75.94,76.41,1688742.0,68.4405,68.9091,68.4405,68.8641,1688742.0
2019-05-10 15:30:00,76.41,76.42,75.98,76.26,3399532.0,68.8641,68.8731,68.4765,68.7289,3399532.0
2019-05-13 09:30:00,74.5,74.79,74.34,74.44,2666884.0,67.1427,67.404,66.9985,67.0886,2666884.0
2019-05-13 10:00:00,74.43,74.43,74.13,74.31,1326314.0,67.0796,67.0796,66.8092,66.9714,1326314.0
2019-05-13 10:30:00,74.3,74.47,74.1,74.21,1774520.0,66.9624,67.1156,66.7822,66.8813,1774520.0
2019-05-13 11:00:00,74.22,74.28,73.96,74.06,562289.0,66.8903,66.9444,66.656,66.7461,562289.0
2019-05-13 11:30:00,74.06,74.14,73.78,73.98,1898633.0,66.7461,66.8182,66.4938,66.674,1898633.0
2019-05-13 12:00:00,73.99,73.99,73.73,73.82,869344.0,66.683,66.683,66.4487,66.5298,869344.0
2019-05-13 12:30:00,73.83,73.95,73.68,73.71,577640.0,66.5388,66.647,66.4037,66.4307,577640.0
2019-05-13 13:00:00,73.7,73.76,73.59,73.68,747733.0,66.4217,66.4758,66.3225,66.4037,747733.0
2019-05-13 13:30:00,73.67,74.02,73.66,74.0,1084067.0,66.3946,66.7101,66.3856,66.6921,1084067.0
2019-05-13 14:00:00,74.01,74.29,73.85,74.18,1807854.0,66.7011,66.9534,66.5569,66.8543,1807854.0
2019-05-13 14:30:00,74.18,74.4,74.02,74.23,573083.0,66.8543,67.0526,66.7101,66.8993,573083.0
2019-05-13 15:00:00,74.23,74.37,73.94,74.0,1448623.0,66.8993,67.0255,66.638,66.6921,1448623.0
2019-05-13 15:30:00,73.99,74.18,73.87,74.09,3642379.0,66.683,66.8543,66.5749,66.7732,3642379.0
2019-05-14 09:30:00,74.37,74.55,74.27,74.44,1463910.0,67.0255,67.1877,66.9354,67.0886,1463910.0
2019-05-14 10:00:00,74.45,74.8,74.45,74.75,719311.0,67.0976,67.4131,67.0976,67.368,719311.0
2019-05-14 10:30:00,74.75,74.9,74.72,74.81,596510.0,67.368,67.5032,67.341,67.4221,596510.0
2019-05-14 11:00:00,74.82,75.06,74.75,75.0,478069.0,67.4311,67.6474,67.368,67.5933,478069.0
2019-05-14 11:30:00,75.0,75.24,74.97,75.16,463834.0,67.5933,67.8096,67.5663,67.7375,463834.0
2019-05-14 12:00:00,75.16,75.22,75.02,75.02,507191.0,67.7375,67.7916,67.6113,67.6113,507191.0
2019-05-14 12:30:00,75.03,75.17,74.98,75.13,202273.0,67.6203,67.7465,67.5753,67.7105,202273.0
2019-05-14 13:00:00,75.13,75.36,75.12,75.3,209586.0,67.7105,67.9178,67.7015,67.8637,209586.0
2019-05-14 13:30:00,75.31,75.44,75.3,75.35,653993.0,67.8727,67.9899,67.8637,67.9087,653993.0
2019-05-14 14:00:00,75.35,75.38,75.19,75.33,776806.0,67.9087,67.9358,67.7645,67.8907,776806.0
2019-05-14 14:30:00,75.33,75.36,75.04,75.16,633657.0,67.8907,67.9178,67.6294,67.7375,633657.0
2019-05-14 15:00:00,75.16,75.3,75.12,75.21,565991.0,67.7375,67.8637,67.7015,67.7826,565991.0
2019-05-14 15:30:00,75.21,75.21,74.85,74.88,3309578.0,67.7826,67.7826,67.4581,67.4852,3309578.0
2019-05-15 09:30:00,74.2,74.34,74.04,74.24,2377461.0,66.8723,66.9985,66.7281,66.9084,2377461.0
2019-05-15 10:00:00,74.24,74.69,74.03,74.66,1788501.0,66.9084,67.3139,66.7191,67.2869,1788501.0
2019-05-15 10:30:00,74.66,74.86,74.6,74.78,967389.0,67.2869,67.4671,67.2328,67.395,967389.0
2019-05-15 11:00:00,74.79,74.99,74.67,74.95,455207.0,67.404,67.5843,67.2959,67.5482,455207.0
2019-05-15 11:30:00,74.95,75.18,74.85,75.15,316319.0,67.5482,67.7555,67.4581,67.7285,316319.0
2019-05-15 12:00:00,75.15,75.23,74.88,74.91,866540.0,67.7285,67.8006,67.4852,67.5122,866540.0
2019-05-15 12:30:00,74.94,75.03,74.85,74.91,306033.0,67.5392,67.6203,67.4581,67.5122,306033.0
2019-05-15 13:00:00,74.91,74.96,74.79,74.83,204824.0,67.5122,67.5573,67.404,67.4401,204824.0
2019-05-15 13:30:00,74.83,75.01,74.83,75.01,399817.0,67.4401,67.6023,67.4401,67.6023,399817.0
2019-05-15 14:00:00,75.0,75.15,75.0,75.14,904061.0,67.5933,67.7285,67.5933,67.7195,904061.0
2019-05-15 14:30:00,75.13,75.23,75.1,75.14,428706.0,67.7105,67.8006,67.6834,67.7195,428706.0
2019-05-15 15:00:00,75.14,75.28,75.1,75.26,687395.0,67.7195,67.8457,67.6834,67.8276,687395.0
2019-05-15 15:30:00,75.26,75.28,74.96,74.99,1366558.0,67.8276,67.8457,67.5573,67.5843,1366558.0
2019-05-16 09:30:00,75.31,75.58,75.16,75.54,719811.0,67.8727,68.116,67.7375,68.08,719811.0
2019-05-16 10:00:00,75.54,75.65,75.5,75.62,484152.0,68.08,68.1791,68.0439,68.1521,484152.0
2019-05-16 10:30:00,75.62,75.68,75.48,75.67,414346.0,68.1521,68.2062,68.0259,68.1971,414346.0
2019-05-16 11:00:00,75.67,75.75,75.57,75.73,434251.0,68.1971,68.2692,68.107,68.2512,434251.0
2019-05-16 11:30:00,75.72,75.9,75.7,75.81,295235.0,68.2422,68.4044,68.2242,68.3233,295235.0
2019-05-16 12:00:00,75.82,75.91,75.8,75.82,558079.0,68.3323,68.4134,68.3143,68.3323,558079.0
2019-05-16 12:30:00,75.82,75.87,75.71,75.74,713806.0,68.3323,68.3774,68.2332,68.2602,713806.0
2019-05-16 13:00:00,75.75,75.82,75.68,75.78,235738.0,68.2692,68.3323,68.2062,68.2963,235738.0
2019-05-16 13:30:00,75.77,75.78,75.61,75.69,445944.0,68.2873,68.2963,68.1431,68.2152,445944.0
2019-05-16 14:00:00,75.68,75.81,75.64,75.81,248841.0,68.2062,68.3233,68.1701,68.3233,248841.0
2019-05-16 14:30:00,75.81,75.82,75.62,75.69,197931.0,68.3233,68.3323,68.1521,68.2152,197931.0
2019-05-16 15:00:00,75.68,75.75,75.53,75.74,546727.0,68.2062,68.2692,68.071,68.2602,546727.0
2019-05-16 15:30:00,75.75,75.75,75.53,75.66,1764368.0,68.2692,68.2692,68.071,68.1881,1764368.0
2019-05-17 09:30:00,74.84,75.18,74.8,74.96,1439261.0,67.4491,67.7555,67.4131,67.5573,1439261.0
2019-05-17 10:00:00,74.95,75.14,74.84,75.09,1286379.0,67.5482,67.7195,67.4491,67.6744,1286379.0
2019-05-17 10:30:00,75.09,75.52,75.01,75.42,574494.0,67.6744,68.062,67.6023,67.9718,574494.0
2019-05-17 11:00:00,75.42,75.64,75.42,75.57,535557.0,67.9718,68.1701,67.9718,68.107,535557.0
2019-05-17 11:30:00,75.57,75.59,75.35,75.47,417950.0,68.107,68.125,67.9087,68.0169,417950.0
2019-05-17 12:00:00,75.47,75.49,75.27,75.28,416932.0,68.0169,68.0349,67.8366,67.8457,416932.0
2019-05-17 12:30:00,75.28,75.42,75.19,75.4,396391.0,67.8457,67.9718,67.7645,67.9538,396391.0
2019-05-17 13:00:00,75.4,75.52,75.36,75.41,190917.0,67.9538,68.062,67.9178,67.9628,190917.0
2019-05-17 13:30:00,75.41,75.47,75.34,75.42,305527.0,67.9628,68.0169,67.8997,67.9718,305527.0
2019-05-17 14:00:00,75.42,75.47,75.29,75.33,237129.0,67.9718,68.0169,67.8547,67.8907,237129.0
2019-05-17 14:30:00,75.32,75.35,75.23,75.34,339134.0,67.8817,67.9087,67.8006,67.8997,339134.0
2019-05-17 15:00:00,75.34,75.35,74.82,75.0,2753140.0,67.8997,67.9087,67.4311,67.5933,2753140.0
2019-05-17 15:30:00,75.01,75.01,74.73,74.83,4240312.0,67.6023,67.6023,67.35,67.4401,4240312.0
2019-05-20 09:30:00,74.35,74.8,74.28,74.77,2116327.0,67.0075,67.4131,66.9444,67.386,2116327.0
2019-05-20 10:00:00,74.76,74.86,74.61,74.78,1446953.0,67.377,67.4671,67.2418,67.395,1446953.0
2019-05-20 10:30:00,74.77,74.91,74.67,74.82,807245.0,67.386,67.5122,67.2959,67.4311,807245.0
2019-05-20 11:00:00,74.83,74.85,74.56,74.74,498644.0,67.4401,67.4581,67.1968,67.359,498644.0
2019-05-20 11:30:00,74.74,74.84,74.63,74.75,867642.0,67.359,67.4491,67.2598,67.368,867642.0
2019-05-20 12:00:00,74.75,74.84,74.69,74.73,303142.0,67.368,67.4491,67.3139,67.35,303142.0
2019-05-20 12:30:00,74.73,74.79,74.64,74.68,360986.0,67.35,67.404,67.2689,67.3049,360986.0
2019-05-20 13:00:00,74.67,74.75,74.61,74.75,215368.0,67.2959,67.368,67.2418,67.368,215368.0
2019-05-20 13:30:00,74.74,74.82,74.69,74.74,393967.0,67.359,67.4311,67.3139,67.359,393967.0
2019-05-20 14:00:00,74.74,74.77,74.61,74.63,292140.0,67.359,67.386,67.2418,67.2598,292140.0
2019-05-20 14:30:00,74.63,74.66,74.47,74.53,451816.0,67.2598,67.2869,67.1156,67.1697,451816.0
2019-05-20 15:00:00,74.53,74.54,74.33,74.52,716086.0,67.1697,67.1787,66.9895,67.1607,716086.0
2019-05-20 15:30:00,74.52,74.7,74.49,74.62,1263428.0,67.1607,67.3229,67.1337,67.2508,1263428.0
2019-05-21 09:30:00,75.27,75.42,75.07,75.14,1834080.0,67.8366,67.9718,67.6564,67.7195,1834080.0
2019-05-21 10:00:00,75.14,75.29,75.07,75.14,745915.0,67.7195,67.8547,67.6564,67.7195,745915.0
2019-05-21 10:30:00,75.15,75.39,75.11,75.34,960602.0,67.7285,67.9448,67.6924,67.8997,960602.0
2019-05-21 11:00:00,75.34,75.38,75.22,75.23,724023.0,67.8997,67.9358,67.7916,67.8006,724023.0
2019-05-21 11:30:00,75.23,75.29,75.15,75.27,871807.0,67.8006,67.8547,67.7285,67.8366,871807.0
2019-05-21 12:00:00,75.27,75.33,75.23,75.27,381889.0,67.8366,67.8907,67.8006,67.8366,381889.0
2019-05-21 12:30:00,75.28,75.36,75.24,75.36,238318.0,67.8457,67.9178,67.8096,67.9178,238318.0
2019-05-21 13:00:00,75.36,75.39,75.33,75.35,186123.0,67.9178,67.9448,67.8907,67.9087,186123.0
2019-05-21 13:30:00,75.34,75.38,75.31,75.34,247412.0,67.8997,67.9358,67.8727,67.8997,247412.0
2019-05-21 14:00:00,75.34,75.45,75.3,75.42,381151.0,67.8997,67.9989,67.8637,67.9718,381151.0
2019-05-21 14:30:00,75.42,75.47,75.39,75.42,724655.0,67.9718,68.0169,67.9448,67.9718,724655.0
2019-05-21 15:00:00,75.42,75.53,75.36,75.52,732643.0,67.9718,68.071,67.9178,68.062,732643.0
2019-05-21 15:30:00,75.51,75.6,75.47,75.52,2098240.0,68.0529,68.1341,68.0169,68.062,2098240.0
2019-05-22 09:30:00,75.25,75.31,74.99,75.25,895888.0,67.8186,67.8727,67.5843,67.8186,895888.0
2019-05-22 10:00:00,75.25,75.34,75.01,75.24,1212405.0,67.8186,67.8997,67.6023,67.8096,1212405.0
2019-05-22 10:30:00,75.24,75.28,75.0,75.06,462196.0,67.8096,67.8457,67.5933,67.6474,462196.0
2019-05-22 11:00:00,75.07,75.3,75.0,75.29,395646.0,67.6564,67.8637,67.5933,67.8547,395646.0
2019-05-22 11:30:00,75.3,75.34,75.15,75.25,343627.0,67.8637,67.8997,67.7285,67.8186,343627.0
2019-05-22 12:00:00,75.25,75.26,75.1,75.1,216638.0,67.8186,67.8276,67.6834,67.6834,216638.0
2019-05-22 12:30:00,75.1,75.13,74.96,74.97,285154.0,67.6834,67.7105,67.5573,67.5663,285154.0
2019-05-22 13:00:00,74.97,75.01,74.9,74.98,652145.0,67.5663,67.6023,67.5032,67.5753,652145.0
2019-05-22 13:30:00,74.98,75.09,74.93,75.06,285537.0,67.5753,67.6744,67.5302,67.6474,285537.0
2019-05-22 14:00:00,75.05,75.07,74.95,74.98,216538.0,67.6384,67.6564,67.5482,67.5753,216538.0
2019-05-22 14:30:00,74.99,75.09,74.98,75.01,258628.0,67.5843,67.6744,67.5753,67.6023,258628.0
2019-05-22 15:00:00,75.02,75.06,74.92,74.97,585648.0,67.6113,67.6474,67.5212,67.5663,585648.0
2019-05-22 15:30:00,74.97,75.01,74.89,74.89,1737584.0,67.5663,67.6023,67.4942,67.4942,1737584.0
2019-05-23 09:30:00,74.07,74.18,72.57,73.45,2644510.0,66.7551,66.8543,65.4033,66.1964,2644510.0
2019-05-23 10:00:00,73.45,73.7,73.42,73.68,964967.0,66.1964,66.4217,66.1693,66.4037,964967.0
2019-05-23 10:30:00,73.67,74.12,73.64,74.08,1255859.0,66.3946,66.8002,66.3676,66.7642,1255859.0
2019-05-23 11:00:00,74.09,74.09,73.71,73.81,1318980.0,66.7732,66.7732,66.4307,66.5208,1318980.0
2019-05-23 11:30:00,73.81,73.86,73.47,73.53,551497.0,66.5208,66.5659,66.2144,66.2685,551497.0
2019-05-23 12:00:00,73.53,73.68,73.51,73.65,544926.0,66.2685,66.4037,66.2505,66.3766,544926.0
2019-05-23 12:30:00,73.65,73.67,73.36,73.37,479350.0,66.3766,66.3946,66.1153,66.1243,479350.0
2019-05-23 13:00:00,73.37,73.47,73.31,73.42,717723.0,66.1243,66.2144,66.0702,66.1693,717723.0
2019-05-23 13:30:00,73.41,73.5,73.36,73.38,556051.0,66.1603,66.2414,66.1153,66.1333,556051.0
2019-05-23 14:00:00,73.38,73.46,73.32,73.32,533303.0,66.1333,66.2054,66.0792,66.0792,533303.0
2019-05-23 14:30:00,73.32,73.41,73.29,73.4,734106.0,66.0792,66.1603,66.0522,66.1513,734106.0
2019-05-23 15:00:00,73.4,73.83,73.31,73.76,1059877.0,66.1513,66.5388,66.0702,66.4758,1059877.0
2019-05-23 15:30:00,73.75,73.8,73.57,73.77,3951042.0,66.4667,66.5118,66.3045,66.4848,3951042.0
2019-05-24 09:30:00,74.24,74.37,74.06,74.1,1045770.0,66.9084,67.0255,66.7461,66.7822,1045770.0
2019-05-24 10:00:00,74.11,74.17,73.89,73.89,846396.0,66.7912,66.8453,66.5929,66.5929,846396.0
2019-05-24 10:30:00,73.9,73.93,73.6,73.62,1076288.0,66.6019,66.629,66.3316,66.3496,1076288.0
2019-05-24 11:00:00,73.63,73.77,73.58,73.67,769331.0,66.3586,66.4848,66.3135,66.3946,769331.0
2019-05-24 11:30:00,73.68,73.85,73.67,73.8,593366.0,66.4037,66.5569,66.3946,66.5118,593366.0
2019-05-24 12:00:00,73.8,73.87,73.68,73.83,888613.0,66.5118,66.5749,66.4037,66.5388,888613.0
2019-05-24 12:30:00,73.83,73.99,73.82,73.99,632694.0,66.5388,66.683,66.5298,66.683,632694.0
2019-05-24 13:00:00,73.99,74.02,73.87,73.89,364258.0,66.683,66.7101,66.5749,66.5929,364258.0
2019-05-24 13:30:00,73.9,74.0,73.89,73.91,388693.0,66.6019,66.6921,66.5929,66.6109,388693.0
2019-05-24 14:00:00,73.92,73.93,73.79,73.8,576048.0,66.62,66.629,66.5028,66.5118,576048.0
2019-05-24 14:30:00,73.8,73.87,73.79,73.82,316308.0,66.5118,66.5749,66.5028,66.5298,316308.0
2019-05-24 15:00:00,73.82,73.92,73.81,73.89,528288.0,66.5298,66.62,66.5208,66.5929,528288.0
2019-05-24 15:30:00,73.89,73.9,73.76,73.82,2276073.0,66.5929,66.6019,66.4758,66.5298,2276073.0
2019-05-28 09:30:00,73.87,74.15,73.84,73.92,921738.0,66.5749,66.8272,66.5479,66.62,921738.0
2019-05-28 10:00:00,73.92,73.97,73.72,73.84,774754.0,66.62,66.665,66.4397,66.5479,774754.0
2019-05-28 10:30:00,73.83,73.84,73.56,73.67,457533.0,66.5388,66.5479,66.2955,66.3946,457533.0
2019-05-28 11:00:00,73.66,73.88,73.64,73.73,419601.0,66.3856,66.5839,66.3676,66.4487,419601.0
2019-05-28 11:30:00,73.71,73.8,73.61,73.75,442944.0,66.4307,66.5118,66.3406,66.4667,442944.0
2019-05-28 12:00:00,73.75,73.84,73.71,73.82,310040.0,66.4667,66.5479,66.4307,66.5298,310040.0
2019-05-28 12:30:00,73.83,73.88,73.75,73.79,365664.0,66.5388,66.5839,66.4667,66.5028,365664.0
2019-05-28 13:00:00,73.79,73.85,73.69,73.69,352436.0,66.5028,66.5569,66.4127,66.4127,352436.0
2019-05-28 13:30:00,73.69,73.74,73.65,73.68,297948.0,66.4127,66.4577,66.3766,66.4037,297948.0
2019-05-28 14:00:00,73.67,73.67,73.5,73.5,464880.0,66.3946,66.3946,66.2414,66.2414,464880.0
2019-05-28 14:30:00,73.5,73.53,73.4,73.44,1091252.0,66.2414,66.2685,66.1513,66.1874,1091252.0
2019-05-28 15:00:00,73.43,73.45,73.3,73.33,860396.0,66.1784,66.1964,66.0612,66.0882,860396.0
2019-05-28 15:30:00,73.33,73.35,73.09,73.09,3381113.0,66.0882,66.1063,65.8719,65.8719,3381113.0
2019-05-29 09:30:00,72.78,72.79,72.08,72.64,1324799.0,65.5925,65.6016,64.9617,65.4664,1324799.0
2019-05-29 10:00:00,72.63,72.99,72.62,72.99,1955904.0,65.4574,65.7818,65.4483,65.7818,1955904.0
2019-05-29 10:30:00,72.99,73.1,72.79,72.8,1188165.0,65.7818,65.8809,65.6016,65.6106,1188165.0
2019-05-29 11:00:00,72.79,72.95,72.51,72.56,1183553.0,65.6016,65.7458,65.3492,65.3943,1183553.0
2019-05-29 11:30:00,72.56,72.64,72.3,72.4,733564.0,65.3943,65.4664,65.1599,65.2501,733564.0
2019-05-29 12:00:00,72.39,72.68,72.36,72.64,890125.0,65.2411,65.5024,65.214,65.4664,890125.0
2019-05-29 12:30:00,72.64,72.73,72.56,72.57,859229.0,65.4664,65.5475,65.3943,65.4033,859229.0
2019-05-29 13:00:00,72.57,72.87,72.51,72.81,504574.0,65.4033,65.6737,65.3492,65.6196,504574.0
2019-05-29 13:30:00,72.8,72.85,72.72,72.73,743182.0,65.6106,65.6556,65.5385,65.5475,743182.0
2019-05-29 14:00:00,72.74,72.84,72.63,72.71,605746.0,65.5565,65.6466,65.4574,65.5295,605746.0
2019-05-29 14:30:00,72.7,72.71,72.42,72.5,670222.0,65.5204,65.5295,65.2681,65.3402,670222.0
2019-05-29 15:00:00,72.49,72.63,72.36,72.63,593408.0,65.3312,65.4574,65.214,65.4574,593408.0
2019-05-29 15:30:00,72.62,72.92,72.6,72.76,2064075.0,65.4483,65.7187,65.4303,65.5745,2064075.0
2019-05-30 09:30:00,73.09,73.37,72.94,73.3,893232.0,65.8719,66.1243,65.7367,66.0612,893232.0
2019-05-30 10:00:00,73.29,73.39,73.18,73.26,1091785.0,66.0522,66.1423,65.953,66.0251,1091785.0
2019-05-30 10:30:00,73.27,73.41,73.07,73.14,699919.0,66.0342,66.1603,65.8539,65.917,699919.0
2019-05-30 11:00:00,73.13,73.18,72.98,73.03,467351.0,65.908,65.953,65.7728,65.8179,467351.0
2019-05-30 11:30:00,73.04,73.06,72.82,72.91,296742.0,65.8269,65.8449,65.6286,65.7097,296742.0
2019-05-30 12:00:00,72.92,73.04,72.87,72.95,353720.0,65.7187,65.8269,65.6737,65.7458,353720.0
2019-05-30 12:30:00,72.94,73.15,72.91,73.07,580969.0,65.7367,65.926,65.7097,65.8539,580969.0
2019-05-30 13:00:00,73.07,73.11,73.0,73.02,238250.0,65.8539,65.89,65.7908,65.8088,238250.0
2019-05-30 13:30:00,73.02,73.03,72.9,73.01,784998.0,65.8088,65.8179,65.7007,65.7998,784998.0
2019-05-30 14:00:00,73.01,73.07,72.89,72.91,464384.0,65.7998,65.8539,65.6917,65.7097,464384.0
2019-05-30 14:30:00,72.91,73.08,72.79,73.05,847569.0,65.7097,65.8629,65.6016,65.8359,847569.0
2019-05-30 15:00:00,73.06,73.09,72.85,73.04,783872.0,65.8449,65.8719,65.6556,65.8269,783872.0
2019-05-30 15:30:00,73.05,73.2,72.99,73.09,1323194.0,65.8359,65.9711,65.7818,65.8719,1323194.0
2019-05-31 09:30:00,72.27,72.37,71.99,72.19,2495913.0,65.1329,65.223,64.8806,65.0608,2495913.0
2019-05-31 10:00:00,72.19,72.27,72.1,72.18,923296.0,65.0608,65.1329,64.9797,65.0518,923296.0
2019-05-31 10:30:00,72.18,72.37,72.16,72.29,753442.0,65.0518,65.223,65.0338,65.1509,753442.0
2019-05-31 11:00:00,72.28,72.53,72.25,72.51,762964.0,65.1419,65.3672,65.1149,65.3492,762964.0
2019-05-31 11:30:00,72.51,72.55,72.34,72.39,628247.0,65.3492,65.3853,65.196,65.2411,628247.0
2019-05-31 12:00:00,72.39,72.4,72.16,72.17,530787.0,65.2411,65.2501,65.0338,65.0428,530787.0
2019-05-31 12:30:00,72.17,72.27,72.13,72.22,542539.0,65.0428,65.1329,65.0067,65.0878,542539.0
2019-05-31 13:00:00,72.21,72.31,72.18,72.3,292845.0,65.0788,65.169,65.0518,65.1599,292845.0
2019-05-31 13:30:00,72.3,72.36,72.25,72.33,345455.0,65.1599,65.214,65.1149,65.187,345455.0
2019-05-31 14:00:00,72.33,72.36,72.12,72.14,728958.0,65.187,65.214,64.9977,65.0157,728958.0
2019-05-31 14:30:00,72.14,72.28,72.04,72.22,682100.0,65.0157,65.1419,64.9256,65.0878,682100.0
2019-05-31 15:00:00,72.22,72.22,72.01,72.11,878548.0,65.0878,65.0878,64.8986,64.9887,878548.0
2019-05-31 15:30:00,72.1,72.17,72.01,72.05,2892084.0,64.9797,65.0428,64.8986,64.9346,2892084.0
2019-06-03 09:30:00,71.93,72.43,71.93,72.13,2258742.0,64.8265,65.2771,64.8265,65.0067,2258742.0
2019-06-03 10:00:00,72.12,72.7,71.91,72.7,2880096.0,64.9977,65.5204,64.8085,65.5204,2880096.0
2019-06-03 10:30:00,72.7,72.95,72.69,72.79,896415.0,65.5204,65.7458,65.5114,65.6016,896415.0
2019-06-03 11:00:00,72.78,72.8,72.44,72.51,575410.0,65.5925,65.6106,65.2861,65.3492,575410.0
2019-06-03 11:30:00,72.51,72.63,72.46,72.49,582458.0,65.3492,65.4574,65.3041,65.3312,582458.0
2019-06-03 12:00:00,72.49,72.56,72.27,72.29,531712.0,65.3312,65.3943,65.1329,65.1509,531712.0
2019-06-03 12:30:00,72.29,72.44,72.25,72.36,963303.0,65.1509,65.2861,65.1149,65.214,963303.0
2019-06-03 13:00:00,72.36,72.82,72.25,72.64,1385220.0,65.214,65.6286,65.1149,65.4664,1385220.0
2019-06-03 13:30:00,72.63,72.79,72.33,72.73,1334584.0,65.4574,65.6016,65.187,65.5475,1334584.0
2019-06-03 14:00:00,72.75,72.85,72.58,72.63,735595.0,65.5655,65.6556,65.4123,65.4574,735595.0
2019-06-03 14:30:00,72.64,72.69,72.3,72.36,654430.0,65.4664,65.5114,65.1599,65.214,654430.0
2019-06-03 15:00:00,72.36,72.49,72.14,72.22,1289023.0,65.214,65.3312,65.0157,65.0878,1289023.0
2019-06-03 15:30:00,72.22,72.6,72.09,72.54,2246701.0,65.0878,65.4303,64.9707,65.3762,2246701.0
2019-06-04 09:30:00,73.24,73.51,73.11,73.38,1344268.0,66.0071,66.2505,65.89,66.1333,1344268.0
2019-06-04 10:00:00,73.38,73.73,73.32,73.68,2223529.0,66.1333,66.4487,66.0792,66.4037,2223529.0
2019-06-04 10:30:00,73.68,73.77,73.53,73.76,1610968.0,66.4037,66.4848,66.2685,66.4758,1610968.0
2019-06-04 11:00:00,73.76,74.05,73.72,74.02,2072899.0,66.4758,66.7371,66.4397,66.7101,2072899.0
2019-06-04 11:30:00,74.02,74.08,73.97,74.04,912421.0,66.7101,66.7642,66.665,66.7281,912421.0
2019-06-04 12:00:00,74.03,74.05,73.88,73.94,470950.0,66.7191,66.7371,66.5839,66.638,470950.0
2019-06-04 12:30:00,73.95,74.21,73.88,74.12,678097.0,66.647,66.8813,66.5839,66.8002,678097.0
2019-06-04 13:00:00,74.11,74.13,73.89,74.04,703650.0,66.7912,66.8092,66.5929,66.7281,703650.0
2019-06-04 13:30:00,74.04,74.12,73.97,74.09,1196501.0,66.7281,66.8002,66.665,66.7732,1196501.0
2019-06-04 14:00:00,74.09,74.11,73.95,73.98,956850.0,66.7732,66.7912,66.647,66.674,956850.0
2019-06-04 14:30:00,73.98,74.06,73.94,73.98,534242.0,66.674,66.7461,66.638,66.674,534242.0
2019-06-04 15:00:00,73.99,74.19,73.99,74.19,720369.0,66.683,66.8633,66.683,66.8633,720369.0
2019-06-04 15:30:00,74.19,74.3,74.08,74.28,1845810.0,66.8633,66.9624,66.7642,66.9444,1845810.0
2019-06-05 09:30:00,74.66,74.84,74.43,74.71,1383395.0,67.2869,67.4491,67.0796,67.3319,1383395.0
2019-06-05 10:00:00,74.72,74.92,74.51,74.71,1094478.0,67.341,67.5212,67.1517,67.3319,1094478.0
2019-06-05 10:30:00,74.71,74.72,74.4,74.49,1318644.0,67.3319,67.341,67.0526,67.1337,1318644.0
2019-06-05 11:00:00,74.49,74.79,74.48,74.76,1072601.0,67.1337,67.404,67.1247,67.377,1072601.0
2019-06-05 11:30:00,74.76,74.91,74.75,74.89,568543.0,67.377,67.5122,67.368,67.4942,568543.0
2019-06-05 12:00:00,74.88,74.94,74.75,74.91,698674.0,67.4852,67.5392,67.368,67.5122,698674.0
2019-06-05 12:30:00,74.91,74.92,74.75,74.86,471853.0,67.5122,67.5212,67.368,67.4671,471853.0
2019-06-05 13:00:00,74.87,75.02,74.87,75.01,579430.0,67.4761,67.6113,67.4761,67.6023,579430.0
2019-06-05 13:30:00,75.01,75.06,74.94,74.99,322684.0,67.6023,67.6474,67.5392,67.5843,322684.0
2019-06-05 14:00:00,74.99,75.02,74.88,74.88,271939.0,67.5843,67.6113,67.4852,67.4852,271939.0
2019-06-05 14:30:00,74.88,74.92,74.81,74.83,345848.0,67.4852,67.5212,67.4221,67.4401,345848.0
2019-06-05 15:00:00,74.83,74.93,74.79,74.86,1023997.0,67.4401,67.5302,67.404,67.4671,1023997.0
2019-06-05 15:30:00,74.85,75.09,74.64,75.07,2585425.0,67.4581,67.6744,67.2689,67.6564,2585425.0
2019-06-06 09:30:00,75.07,75.14,74.76,74.77,1271347.0,67.6564,67.7195,67.377,67.386,1271347.0
2019-06-06 10:00:00,74.76,74.84,74.44,74.45,951164.0,67.377,67.4491,67.0886,67.0976,951164.0
2019-06-06 10:30:00,74.45,74.85,74.43,74.72,477204.0,67.0976,67.4581,67.0796,67.341,477204.0
2019-06-06 11:00:00,74.72,74.9,74.67,74.88,453163.0,67.341,67.5032,67.2959,67.4852,453163.0
2019-06-06 11:30:00,74.87,74.91,74.6,74.64,914292.0,67.4761,67.5122,67.2328,67.2689,914292.0
2019-06-06 12:00:00,74.63,74.79,74.6,74.75,464387.0,67.2598,67.404,67.2328,67.368,464387.0
2019-06-06 12:30:00,74.75,74.83,74.73,74.79,459238.0,67.368,67.4401,67.35,67.404,459238.0
2019-06-06 13:00:00,74.79,74.84,74.75,74.81,228485.0,67.404,67.4491,67.368,67.4221,228485.0
2019-06-06 13:30:00,74.82,74.83,74.74,74.78,210797.0,67.4311,67.4401,67.359,67.395,210797.0
2019-06-06 14:00:00,74.78,74.89,74.73,74.83,277902.0,67.395,67.4942,67.35,67.4401,277902.0
2019-06-06 14:30:00,74.84,75.11,74.82,74.96,1268588.0,67.4491,67.6924,67.4311,67.5573,1268588.0
2019-06-06 15:00:00,74.97,75.19,74.94,75.17,939850.0,67.5663,67.7645,67.5392,67.7465,939850.0
2019-06-06 15:30:00,75.16,75.32,75.05,75.11,1555024.0,67.7375,67.8817,67.6384,67.6924,1555024.0
2019-06-07 09:30:00,75.4,75.56,75.35,75.53,720785.0,67.9538,68.098,67.9087,68.071,720785.0
2019-06-07 10:00:00,75.53,75.68,75.52,75.62,647103.0,68.071,68.2062,68.062,68.1521,647103.0
2019-06-07 10:30:00,75.63,76.0,75.62,75.99,503903.0,68.1611,68.4945,68.1521,68.4855,503903.0
2019-06-07 11:00:00,75.99,76.03,75.7,75.71,500582.0,68.4855,68.5216,68.2242,68.2332,500582.0
2019-06-07 11:30:00,75.71,75.76,75.63,75.69,594076.0,68.2332,68.2782,68.1611,68.2152,594076.0
2019-06-07 12:00:00,75.7,75.9,75.62,75.88,337999.0,68.2242,68.4044,68.1521,68.3864,337999.0
2019-06-07 12:30:00,75.89,75.94,75.79,75.94,379716.0,68.3954,68.4405,68.3053,68.4405,379716.0
2019-06-07 13:00:00,75.94,75.96,75.77,75.8,383088.0,68.4405,68.4585,68.2873,68.3143,383088.0
2019-06-07 13:30:00,75.81,75.88,75.77,75.87,206215.0,68.3233,68.3864,68.2873,68.3774,206215.0
2019-06-07 14:00:00,75.87,75.89,75.8,75.86,388078.0,68.3774,68.3954,68.3143,68.3684,388078.0
2019-06-07 14:30:00,75.86,75.9,75.74,75.74,290799.0,68.3684,68.4044,68.2602,68.2602,290799.0
2019-06-07 15:00:00,75.74,75.88,75.71,75.86,558785.0,68.2602,68.3864,68.2332,68.3684,558785.0
2019-06-07 15:30:00,75.85,75.87,75.69,75.72,2703773.0,68.3594,68.3774,68.2152,68.2422,2703773.0
2019-06-10 09:30:00,76.44,76.56,76.2,76.37,1737617.0,68.8911,68.9992,68.6748,68.828,1737617.0
2019-06-10 10:00:00,76.39,76.48,76.32,76.45,718054.0,68.846,68.9271,68.7829,68.9001,718054.0
2019-06-10 10:30:00,76.45,76.56,76.38,76.47,636787.0,68.9001,68.9992,68.837,68.9181,636787.0
2019-06-10 11:00:00,76.46,76.51,76.36,76.43,344326.0,68.9091,68.9542,68.819,68.8821,344326.0
2019-06-10 11:30:00,76.43,76.65,76.39,76.6,330136.0,68.8821,69.0804,68.846,69.0353,330136.0
2019-06-10 12:00:00,76.6,76.61,76.25,76.27,403687.0,69.0353,69.0443,68.7199,68.7379,403687.0
2019-06-10 12:30:00,76.26,76.27,76.17,76.17,265129.0,68.7289,68.7379,68.6478,68.6478,265129.0
2019-06-10 13:00:00,76.17,76.31,76.17,76.23,413293.0,68.6478,68.7739,68.6478,68.7018,413293.0
2019-06-10 13:30:00,76.23,76.34,76.13,76.18,508783.0,68.7018,68.801,68.6117,68.6568,508783.0
2019-06-10 14:00:00,76.18,76.19,75.94,76.07,423786.0,68.6568,68.6658,68.4405,68.5576,423786.0
2019-06-10 14:30:00,76.07,76.21,76.06,76.19,454109.0,68.5576,68.6838,68.5486,68.6658,454109.0
2019-06-10 15:00:00,76.19,76.21,75.98,76.0,576760.0,68.6658,68.6838,68.4765,68.4945,576760.0
2019-06-10 15:30:00,76.01,76.11,75.79,75.82,1881181.0,68.5036,68.5937,68.3053,68.3323,1881181.0
2019-06-11 09:30:00,76.27,76.45,75.76,75.77,1474003.0,68.7379,68.9001,68.2782,68.2873,1474003.0
2019-06-11 10:00:00,75.78,75.86,75.44,75.66,742852.0,68.2963,68.3684,67.9899,68.1881,742852.0
2019-06-11 10:30:00,75.67,75.67,75.36,75.42,694190.0,68.1971,68.1971,67.9178,67.9718,694190.0
2019-06-11 11:00:00,75.42,75.48,75.32,75.34,647146.0,67.9718,68.0259,67.8817,67.8997,647146.0
2019-06-11 11:30:00,75.34,75.35,75.12,75.17,1147363.0,67.8997,67.9087,67.7015,67.7465,1147363.0
2019-06-11 12:00:00,75.17,75.19,74.91,74.95,445032.0,67.7465,67.7645,67.5122,67.5482,445032.0
2019-06-11 12:30:00,74.95,75.01,74.87,74.89,918263.0,67.5482,67.6023,67.4761,67.4942,918263.0
2019-06-11 13:00:00,74.88,75.12,74.87,75.07,984143.0,67.4852,67.7015,67.4761,67.6564,984143.0
2019-06-11 13:30:00,75.07,75.32,75.02,75.28,770819.0,67.6564,67.8817,67.6113,67.8457,770819.0
2019-06-11 14:00:00,75.28,75.39,75.27,75.31,675828.0,67.8457,67.9448,67.8366,67.8727,675828.0
2019-06-11 14:30:00,75.31,75.31,75.13,75.21,466812.0,67.8727,67.8727,67.7105,67.7826,466812.0
2019-06-11 15:00:00,75.2,75.22,75.09,75.16,315732.0,67.7736,67.7916,67.6744,67.7375,315732.0
2019-06-11 15:30:00,75.15,75.24,75.11,75.16,1740379.0,67.7285,67.8096,67.6924,67.7375,1740379.0
2019-06-12 09:30:00,75.11,75.33,75.02,75.13,703705.0,67.6924,67.8907,67.6113,67.7105,703705.0
2019-06-12 10:00:00,75.13,75.18,74.93,74.99,346785.0,67.7105,67.7555,67.5302,67.5843,346785.0
2019-06-12 10:30:00,74.99,75.19,74.93,74.99,471431.0,67.5843,67.7645,67.5302,67.5843,471431.0
2019-06-12 11:00:00,74.98,75.13,74.93,75.09,207935.0,67.5753,67.7105,67.5302,67.6744,207935.0
2019-06-12 11:30:00,75.08,75.14,75.0,75.03,343205.0,67.6654,67.7195,67.5933,67.6203,343205.0
2019-06-12 12:00:00,75.03,75.17,75.02,75.15,365642.0,67.6203,67.7465,67.6113,67.7285,365642.0
2019-06-12 12:30:00,75.15,75.29,75.12,75.23,294022.0,67.7285,67.8547,67.7015,67.8006,294022.0
2019-06-12 13:00:00,75.23,75.25,75.13,75.24,459191.0,67.8006,67.8186,67.7105,67.8096,459191.0
2019-06-12 13:30:00,75.24,75.35,75.2,75.33,243377.0,67.8096,67.9087,67.7736,67.8907,243377.0
2019-06-12 14:00:00,75.34,75.36,75.2,75.24,389822.0,67.8997,67.9178,67.7736,67.8096,389822.0
2019-06-12 14:30:00,75.24,75.37,75.21,75.31,253198.0,67.8096,67.9268,67.7826,67.8727,253198.0
2019-06-12 15:00:00,75.31,75.35,75.23,75.26,248309.0,67.8727,67.9087,67.8006,67.8276,248309.0
2019-06-12 15:30:00,75.26,75.36,75.24,75.31,863482.0,67.8276,67.9178,67.8096,67.8727,863482.0
2019-06-13 09:30:00,75.46,75.76,75.46,75.61,789840.0,68.0079,68.2782,68.0079,68.1431,789840.0
2019-06-13 10:00:00,75.61,75.63,75.26,75.49,474186.0,68.1431,68.1611,67.8276,68.0349,474186.0
2019-06-13 10:30:00,75.49,75.52,75.29,75.33,202809.0,68.0349,68.062,67.8547,67.8907,202809.0
2019-06-13 11:00:00,75.33,75.46,75.28,75.4,368555.0,67.8907,68.0079,67.8457,67.9538,368555.0
2019-06-13 11:30:00,75.39,75.4,75.3,75.35,218652.0,67.9448,67.9538,67.8637,67.9087,218652.0
2019-06-13 12:00:00,75.34,75.47,75.33,75.37,278486.0,67.8997,68.0169,67.8907,67.9268,278486.0
2019-06-13 12:30:00,75.37,75.64,75.35,75.63,524036.0,67.9268,68.1701,67.9087,68.1611,524036.0
2019-06-13 13:00:00,75.64,75.67,75.56,75.63,438060.0,68.1701,68.1971,68.098,68.1611,438060.0
2019-06-13 13:30:00,75.63,75.65,75.48,75.55,297714.0,68.1611,68.1791,68.0259,68.089,297714.0
2019-06-13 14:00:00,75.56,75.61,75.46,75.59,303303.0,68.098,68.1431,68.0079,68.125,303303.0
2019-06-13 14:30:00,75.59,75.64,75.48,75.6,274513.0,68.125,68.1701,68.0259,68.1341,274513.0
2019-06-13 15:00:00,75.6,75.6,75.46,75.53,670412.0,68.1341,68.1341,68.0079,68.071,670412.0
2019-06-13 15:30:00,75.53,75.73,75.51,75.72,1704782.0,68.071,68.2512,68.0529,68.2422,1704782.0
2019-06-14 09:30:00,75.62,75.71,75.14,75.15,625073.0,68.1521,68.2332,67.7195,67.7285,625073.0
2019-06-14 10:00:00,75.14,75.31,75.1,75.19,1093207.0,67.7195,67.8727,67.6834,67.7645,1093207.0
2019-06-14 10:30:00,75.19,75.42,75.09,75.37,348907.0,67.7645,67.9718,67.6744,67.9268,348907.0
2019-06-14 11:00:00,75.37,75.4,75.09,75.3,313473.0,67.9268,67.9538,67.6744,67.8637,313473.0
2019-06-14 11:30:00,75.3,75.33,75.2,75.23,447612.0,67.8637,67.8907,67.7736,67.8006,447612.0
2019-06-14 12:00:00,75.23,75.3,75.14,75.28,223454.0,67.8006,67.8637,67.7195,67.8457,223454.0
2019-06-14 12:30:00,75.27,75.34,75.27,75.29,184234.0,67.8366,67.8997,67.8366,67.8547,184234.0
2019-06-14 13:00:00,75.29,75.33,75.27,75.27,308272.0,67.8547,67.8907,67.8366,67.8366,308272.0
2019-06-14 13:30:00,75.28,75.32,75.22,75.24,170198.0,67.8457,67.8817,67.7916,67.8096,170198.0
2019-06-14 14:00:00,75.24,75.38,75.24,75.35,261575.0,67.8096,67.9358,67.8096,67.9087,261575.0
2019-06-14 14:30:00,75.35,75.37,75.3,75.35,136785.0,67.9087,67.9268,67.8637,67.9087,136785.0
2019-06-14 15:00:00,75.35,75.54,75.33,75.52,483859.0,67.9087,68.08,67.8907,68.062,483859.0
2019-06-14 15:30:00,75.51,75.6,75.42,75.42,958184.0,68.0529,68.1341,67.9718,67.9718,958184.0
2019-06-17 09:30:00,75.45,75.57,75.09,75.28,596384.0,67.9989,68.107,67.6744,67.8457,596384.0
2019-06-17 10:00:00,75.28,75.41,75.21,75.35,501578.0,67.8457,67.9628,67.7826,67.9087,501578.0
2019-06-17 10:30:00,75.36,75.4,75.27,75.34,329880.0,67.9178,67.9538,67.8366,67.8997,329880.0
2019-06-17 11:00:00,75.33,75.39,75.25,75.34,165719.0,67.8907,67.9448,67.8186,67.8997,165719.0
2019-06-17 11:30:00,75.33,75.41,75.3,75.37,163969.0,67.8907,67.9628,67.8637,67.9268,163969.0
2019-06-17 12:00:00,75.36,75.39,75.24,75.26,255285.0,67.9178,67.9448,67.8096,67.8276,255285.0
2019-06-17 12:30:00,75.26,75.33,75.23,75.27,175607.0,67.8276,67.8907,67.8006,67.8366,175607.0
2019-06-17 13:00:00,75.26,75.32,75.24,75.25,100001.0,67.8276,67.8817,67.8096,67.8186,100001.0
2019-06-17 13:30:00,75.25,75.35,75.23,75.33,1794249.0,67.8186,67.9087,67.8006,67.8907,1794249.0
2019-06-17 14:00:00,75.34,75.4,75.31,75.34,443802.0,67.8997,67.9538,67.8727,67.8997,443802.0
2019-06-17 14:30:00,75.34,75.44,75.33,75.36,351543.0,67.8997,67.9899,67.8907,67.9178,351543.0
2019-06-17 15:00:00,75.36,75.39,75.31,75.36,261178.0,67.9178,67.9448,67.8727,67.9178,261178.0
2019-06-17 15:30:00,75.35,75.36,75.1,75.16,2142981.0,67.9087,67.9178,67.6834,67.7375,2142981.0
2019-06-18 09:30:00,75.54,76.6,75.54,76.45,2152982.0,68.08,69.0353,68.08,68.9001,2152982.0
2019-06-18 10:00:00,76.46,76.57,76.36,76.53,1781725.0,68.9091,69.0083,68.819,68.9722,1781725.0
2019-06-18 10:30:00,76.53,76.59,76.46,76.55,615498.0,68.9722,69.0263,68.9091,68.9902,615498.0
2019-06-18 11:00:00,76.55,76.7,76.47,76.66,1341448.0,68.9902,69.1254,68.9181,69.0894,1341448.0
2019-06-18 11:30:00,76.66,76.68,76.38,76.39,518438.0,69.0894,69.1074,68.837,68.846,518438.0
2019-06-18 12:00:00,76.39,76.49,76.28,76.48,600896.0,68.846,68.9362,68.7469,68.9271,600896.0
2019-06-18 12:30:00,76.48,76.53,76.4,76.44,765263.0,68.9271,68.9722,68.855,68.8911,765263.0
2019-06-18 13:00:00,76.44,76.46,76.3,76.36,358426.0,68.8911,68.9091,68.7649,68.819,358426.0
2019-06-18 13:30:00,76.36,76.48,76.34,76.46,266289.0,68.819,68.9271,68.801,68.9091,266289.0
2019-06-18 14:00:00,76.46,76.71,76.43,76.69,734877.0,68.9091,69.1344,68.8821,69.1164,734877.0
2019-06-18 14:30:00,76.69,76.69,76.61,76.67,378504.0,69.1164,69.1164,69.0443,69.0984,378504.0
2019-06-18 15:00:00,76.68,76.7,76.59,76.65,466734.0,69.1074,69.1254,69.0263,69.0804,466734.0
2019-06-18 15:30:00,76.64,76.65,76.48,76.6,1624488.0,69.0713,69.0804,68.9271,69.0353,1624488.0
2019-06-19 09:30:00,76.69,76.76,76.53,76.58,801709.0,69.1164,69.1795,68.9722,69.0173,801709.0
2019-06-19 10:00:00,76.58,76.62,76.37,76.38,765196.0,69.0173,69.0533,68.828,68.837,765196.0
2019-06-19 10:30:00,76.38,76.51,76.31,76.5,627453.0,68.837,68.9542,68.7739,68.9452,627453.0
2019-06-19 11:00:00,76.51,76.59,76.47,76.51,670419.0,68.9542,69.0263,68.9181,68.9542,670419.0
2019-06-19 11:30:00,76.5,76.55,76.43,76.51,437582.0,68.9452,68.9902,68.8821,68.9542,437582.0
2019-06-19 12:00:00,76.51,76.52,76.44,76.45,234234.0,68.9542,68.9632,68.8911,68.9001,234234.0
2019-06-19 12:30:00,76.44,76.51,76.4,76.43,327776.0,68.8911,68.9542,68.855,68.8821,327776.0
2019-06-19 13:00:00,76.43,76.5,76.35,76.39,449527.0,68.8821,68.9452,68.81,68.846,449527.0
2019-06-19 13:30:00,76.4,76.47,76.34,76.4,408269.0,68.855,68.9181,68.801,68.855,408269.0
2019-06-19 14:00:00,76.4,76.75,76.19,76.56,2019528.0,68.855,69.1705,68.6658,68.9992,2019528.0
2019-06-19 14:30:00,76.57,76.75,76.52,76.63,984512.0,69.0083,69.1705,68.9632,69.0623,984512.0
2019-06-19 15:00:00,76.63,76.73,76.61,76.64,442250.0,69.0623,69.1525,69.0443,69.0713,442250.0
2019-06-19 15:30:00,76.64,76.71,76.54,76.56,1720195.0,69.0713,69.1344,68.9812,68.9992,1720195.0
2019-06-20 09:30:00,77.45,77.59,77.24,77.45,1587667.0,69.8014,69.9275,69.6121,69.8014,1587667.0
2019-06-20 10:00:00,77.45,77.58,77.36,77.43,1541127.0,69.8014,69.9185,69.7202,69.7833,1541127.0
2019-06-20 10:30:00,77.44,77.54,77.37,77.46,1271890.0,69.7923,69.8825,69.7293,69.8104,1271890.0
2019-06-20 11:00:00,77.46,77.54,77.27,77.29,1001505.0,69.8104,69.8825,69.6391,69.6572,1001505.0
2019-06-20 11:30:00,77.28,77.37,77.23,77.3,419935.0,69.6481,69.7293,69.6031,69.6662,419935.0
2019-06-20 12:00:00,77.3,77.32,76.95,77.24,851728.0,69.6662,69.6842,69.3507,69.6121,851728.0
2019-06-20 12:30:00,77.23,77.35,77.17,77.31,479662.0,69.6031,69.7112,69.549,69.6752,479662.0
2019-06-20 13:00:00,77.32,77.46,77.27,77.45,411432.0,69.6842,69.8104,69.6391,69.8014,411432.0
2019-06-20 13:30:00,77.45,77.52,77.41,77.5,248934.0,69.8014,69.8644,69.7653,69.8464,248934.0
2019-06-20 14:00:00,77.5,77.67,77.47,77.63,817999.0,69.8464,69.9996,69.8194,69.9636,817999.0
2019-06-20 14:30:00,77.62,77.69,77.61,77.64,716230.0,69.9546,70.0177,69.9456,69.9726,716230.0
2019-06-20 15:00:00,77.64,77.78,77.56,77.75,859583.0,69.9726,70.0988,69.9005,70.0717,859583.0
2019-06-20 15:30:00,77.75,77.93,77.71,77.82,3268831.0,70.0717,70.2339,70.0357,70.1348,3268831.0
2019-06-21 09:30:00,77.49,77.53,77.12,77.27,1088137.0,70.1431,70.1793,69.8082,69.944,1088137.0
2019-06-21 10:00:00,77.28,77.42,77.21,77.37,788915.0,69.953,70.0797,69.8896,70.0345,788915.0
2019-06-21 10:30:00,77.37,77.48,77.28,77.45,717524.0,70.0345,70.134,69.953,70.1069,717524.0
2019-06-21 11:00:00,77.44,77.81,77.44,77.52,961846.0,70.0978,70.4328,70.0978,70.1703,961846.0
2019-06-21 11:30:00,77.51,77.61,77.37,77.43,424285.0,70.1612,70.2517,70.0345,70.0888,424285.0
2019-06-21 12:00:00,77.42,77.48,77.31,77.37,526647.0,70.0797,70.134,69.9802,70.0345,526647.0
2019-06-21 12:30:00,77.37,77.41,77.29,77.32,202193.0,70.0345,70.0707,69.9621,69.9892,202193.0
2019-06-21 13:00:00,77.33,77.34,77.1,77.15,363649.0,69.9983,70.0073,69.7901,69.8353,363649.0
2019-06-21 13:30:00,77.16,77.23,77.15,77.18,192058.0,69.8444,69.9077,69.8353,69.8625,192058.0
2019-06-21 14:00:00,77.17,77.25,77.12,77.23,1672817.0,69.8534,69.9259,69.8082,69.9077,1672817.0
2019-06-21 14:30:00,77.23,77.26,77.16,77.17,439537.0,69.9077,69.9349,69.8444,69.8534,439537.0
2019-06-21 15:00:00,77.18,77.29,77.16,77.21,776545.0,69.8625,69.9621,69.8444,69.8896,776545.0
2019-06-21 15:30:00,77.21,77.31,77.05,77.09,2510842.0,69.8896,69.9802,69.7448,69.781,2510842.0
2019-06-24 09:30:00,77.11,77.25,76.99,77.08,702849.0,69.7991,69.9259,69.6905,69.772,702849.0
2019-06-24 10:00:00,77.08,77.34,77.07,77.33,843723.0,69.772,70.0073,69.7629,69.9983,843723.0
2019-06-24 10:30:00,77.35,77.36,77.15,77.2,416972.0,70.0164,70.0254,69.8353,69.8806,416972.0
2019-06-24 11:00:00,77.2,77.29,77.15,77.29,558024.0,69.8806,69.9621,69.8353,69.9621,558024.0
2019-06-24 11:30:00,77.28,77.39,77.25,77.28,603643.0,69.953,70.0526,69.9259,69.953,603643.0
2019-06-24 12:00:00,77.28,77.33,77.22,77.23,319918.0,69.953,69.9983,69.8987,69.9077,319918.0
2019-06-24 12:30:00,77.24,77.27,77.19,77.21,207194.0,69.9168,69.944,69.8715,69.8896,207194.0
2019-06-24 13:00:00,77.21,77.26,77.2,77.23,159190.0,69.8896,69.9349,69.8806,69.9077,159190.0
2019-06-24 13:30:00,77.23,77.27,77.11,77.14,392377.0,69.9077,69.944,69.7991,69.8263,392377.0
2019-06-24 14:00:00,77.13,77.15,77.08,77.11,242329.0,69.8172,69.8353,69.772,69.7991,242329.0
2019-06-24 14:30:00,77.11,77.14,77.07,77.11,514553.0,69.7991,69.8263,69.7629,69.7991,514553.0
2019-06-24 15:00:00,77.1,77.14,77.04,77.04,600380.0,69.7901,69.8263,69.7358,69.7358,600380.0
2019-06-24 15:30:00,77.05,77.07,76.89,76.93,1846878.0,69.7448,69.7629,69.6,69.6362,1846878.0
2019-06-25 09:30:00,76.93,76.97,76.49,76.65,1131018.0,69.6362,69.6724,69.2379,69.3827,1131018.0
2019-06-25 10:00:00,76.66,76.67,76.39,76.56,973827.0,69.3918,69.4008,69.1474,69.3013,973827.0
2019-06-25 10:30:00,76.57,76.63,76.49,76.59,714216.0,69.3103,69.3646,69.2379,69.3284,714216.0
2019-06-25 11:00:00,76.59,76.72,76.53,76.67,298607.0,69.3284,69.4461,69.2741,69.4008,298607.0
2019-06-25 11:30:00,76.67,76.71,76.64,76.66,199838.0,69.4008,69.4371,69.3737,69.3918,199838.0
2019-06-25 12:00:00,76.66,76.74,76.63,76.67,280427.0,69.3918,69.4642,69.3646,69.4008,280427.0
2019-06-25 12:30:00,76.68,76.7,76.53,76.58,374528.0,69.4099,69.428,69.2741,69.3194,374528.0
2019-06-25 13:00:00,76.57,76.66,76.42,76.64,517931.0,69.3103,69.3918,69.1745,69.3737,517931.0
2019-06-25 13:30:00,76.63,76.7,76.51,76.51,215329.0,69.3646,69.428,69.256,69.256,215329.0
2019-06-25 14:00:00,76.5,76.57,76.43,76.46,449922.0,69.247,69.3103,69.1836,69.2108,449922.0
2019-06-25 14:30:00,76.45,76.48,76.28,76.44,533130.0,69.2017,69.2289,69.0478,69.1927,533130.0
2019-06-25 15:00:00,76.44,76.52,76.35,76.43,649182.0,69.1927,69.2651,69.1112,69.1836,649182.0
2019-06-25 15:30:00,76.42,76.45,76.3,76.34,1702960.0,69.1745,69.2017,69.0659,69.1021,1702960.0
2019-06-26 09:30:00,76.56,76.65,76.44,76.64,759166.0,69.3013,69.3827,69.1927,69.3737,759166.0
2019-06-26 10:00:00,76.64,76.65,76.36,76.47,382079.0,69.3737,69.3827,69.1202,69.2198,382079.0
2019-06-26 10:30:00,76.47,76.59,76.44,76.59,508795.0,69.2198,69.3284,69.1927,69.3284,508795.0
2019-06-26 11:00:00,76.59,76.71,76.51,76.58,430918.0,69.3284,69.4371,69.256,69.3194,430918.0
2019-06-26 11:30:00,76.58,76.62,76.47,76.62,407535.0,69.3194,69.3556,69.2198,69.3556,407535.0
2019-06-26 12:00:00,76.62,76.65,76.53,76.56,311423.0,69.3556,69.3827,69.2741,69.3013,311423.0
2019-06-26 12:30:00,76.57,76.72,76.57,76.69,124635.0,69.3103,69.4461,69.3103,69.4189,124635.0
2019-06-26 13:00:00,76.69,76.71,76.62,76.64,226256.0,69.4189,69.4371,69.3556,69.3737,226256.0
2019-06-26 13:30:00,76.65,76.65,76.54,76.63,174897.0,69.3827,69.3827,69.2832,69.3646,174897.0
2019-06-26 14:00:00,76.63,76.75,76.62,76.72,287584.0,69.3646,69.4733,69.3556,69.4461,287584.0
2019-06-26 14:30:00,76.72,76.73,76.61,76.7,362305.0,69.4461,69.4552,69.3465,69.428,362305.0
2019-06-26 15:00:00,76.71,76.76,76.63,76.64,393668.0,69.4371,69.4823,69.3646,69.3737,393668.0
2019-06-26 15:30:00,76.63,76.71,76.49,76.51,2381558.0,69.3646,69.4371,69.2379,69.256,2381558.0
2019-06-27 09:30:00,76.6,76.87,76.47,76.7,705771.0,69.3375,69.5819,69.2198,69.428,705771.0
2019-06-27 10:00:00,76.7,76.71,76.39,76.52,473906.0,69.428,69.4371,69.1474,69.2651,473906.0
2019-06-27 10:30:00,76.52,76.61,76.4,76.5,359829.0,69.2651,69.3465,69.1564,69.247,359829.0
2019-06-27 11:00:00,76.5,76.53,76.29,76.39,692880.0,69.247,69.2741,69.0569,69.1474,692880.0
2019-06-27 11:30:00,76.39,76.6,76.36,76.53,463410.0,69.1474,69.3375,69.1202,69.2741,463410.0
2019-06-27 12:00:00,76.53,76.68,76.5,76.62,304778.0,69.2741,69.4099,69.247,69.3556,304778.0
2019-06-27 12:30:00,76.62,76.71,76.61,76.68,240268.0,69.3556,69.4371,69.3465,69.4099,240268.0
2019-06-27 13:00:00,76.68,76.71,76.63,76.69,352179.0,69.4099,69.4371,69.3646,69.4189,352179.0
2019-06-27 13:30:00,76.69,76.76,76.67,76.68,195462.0,69.4189,69.4823,69.4008,69.4099,195462.0
2019-06-27 14:00:00,76.67,76.76,76.65,76.75,417193.0,69.4008,69.4823,69.3827,69.4733,417193.0
2019-06-27 14:30:00,76.76,76.78,76.68,76.69,426122.0,69.4823,69.5004,69.4099,69.4189,426122.0
2019-06-27 15:00:00,76.69,76.74,76.67,76.7,337720.0,69.4189,69.4642,69.4008,69.428,337720.0
2019-06-27 15:30:00,76.69,76.7,76.53,76.58,2093905.0,69.4189,69.428,69.2741,69.3194,2093905.0
2019-06-28 09:30:00,76.72,77.06,76.72,76.87,567601.0,69.4461,69.7539,69.4461,69.5819,567601.0
2019-06-28 10:00:00,76.87,77.05,76.82,76.98,550605.0,69.5819,69.7448,69.5366,69.6815,550605.0
2019-06-28 10:30:00,76.99,77.12,76.95,77.1,444336.0,69.6905,69.8082,69.6543,69.7901,444336.0
2019-06-28 11:00:00,77.09,77.17,77.02,77.13,291407.0,69.781,69.8534,69.7177,69.8172,291407.0
2019-06-28 11:30:00,77.12,77.24,77.11,77.17,377694.0,69.8082,69.9168,69.7991,69.8534,377694.0
2019-06-28 12:00:00,77.16,77.34,77.15,77.32,758693.0,69.8444,70.0073,69.8353,69.9892,758693.0
2019-06-28 12:30:00,77.31,77.34,77.28,77.29,500329.0,69.9802,70.0073,69.953,69.9621,500329.0
2019-06-28 13:00:00,77.29,77.29,77.21,77.26,407040.0,69.9621,69.9621,69.8896,69.9349,407040.0
2019-06-28 13:30:00,77.26,77.27,77.2,77.2,453256.0,69.9349,69.944,69.8806,69.8806,453256.0
2019-06-28 14:00:00,77.21,77.28,77.19,77.22,310237.0,69.8896,69.953,69.8715,69.8987,310237.0
2019-06-28 14:30:00,77.22,77.29,77.2,77.21,1217395.0,69.8987,69.9621,69.8806,69.8896,1217395.0
2019-06-28 15:00:00,77.22,77.28,77.19,77.23,1043030.0,69.8987,69.953,69.8715,69.9077,1043030.0
2019-06-28 15:30:00,77.23,77.47,77.19,77.34,3409346.0,69.9077,70.125,69.8715,70.0073,3409346.0
2019-07-01 09:30:00,78.05,78.44,77.69,77.82,2050514.0,70.65,71.003,70.3241,70.4418,2050514.0
2019-07-01 10:00:00,77.83,78.05,77.83,77.85,1493858.0,70.4509,70.65,70.4509,70.469,1493858.0
2019-07-01 10:30:00,77.86,77.92,77.72,77.76,830763.0,70.478,70.5323,70.3513,70.3875,830763.0
2019-07-01 11:00:00,77.76,77.81,77.59,77.61,477280.0,70.3875,70.4328,70.2336,70.2517,477280.0
2019-07-01 11:30:00,77.62,77.74,77.58,77.63,266282.0,70.2608,70.3694,70.2246,70.2698,266282.0
2019-07-01 12:00:00,77.64,77.71,77.55,77.59,343666.0,70.2789,70.3422,70.1974,70.2336,343666.0
2019-07-01 12:30:00,77.59,77.62,77.5,77.51,420590.0,70.2336,70.2608,70.1522,70.1612,420590.0
2019-07-01 13:00:00,77.52,77.56,77.29,77.36,447580.0,70.1703,70.2065,69.9621,70.0254,447580.0
2019-07-01 13:30:00,77.36,77.36,77.25,77.31,372868.0,70.0254,70.0254,69.9259,69.9802,372868.0
2019-07-01 14:00:00,77.31,77.31,77.16,77.2,285833.0,69.9802,69.9802,69.8444,69.8806,285833.0
2019-07-01 14:30:00,77.19,77.31,77.17,77.26,257634.0,69.8715,69.9802,69.8534,69.9349,257634.0
2019-07-01 15:00:00,77.26,77.5,77.25,77.46,499178.0,69.9349,70.1522,69.9259,70.1159,499178.0
2019-07-01 15:30:00,77.46,77.59,77.46,77.55,1577751.0,70.1159,70.2336,70.1159,70.1974,1577751.0
2019-07-02 09:30:00,77.57,77.63,77.31,77.35,708101.0,70.2155,70.2698,69.9802,70.0164,708101.0
2019-07-02 10:00:00,77.36,77.62,77.33,77.62,532611.0,70.0254,70.2608,69.9983,70.2608,532611.0
2019-07-02 10:30:00,77.62,77.68,77.51,77.59,665682.0,70.2608,70.3151,70.1612,70.2336,665682.0
2019-07-02 11:00:00,77.6,77.65,77.51,77.53,437577.0,70.2427,70.2879,70.1612,70.1793,437577.0
2019-07-02 11:30:00,77.53,77.54,77.33,77.42,492882.0,70.1793,70.1884,69.9983,70.0797,492882.0
2019-07-02 12:00:00,77.41,77.43,77.24,77.24,346724.0,70.0707,70.0888,69.9168,69.9168,346724.0
2019-07-02 12:30:00,77.24,77.31,77.21,77.26,687050.0,69.9168,69.9802,69.8896,69.9349,687050.0
2019-07-02 13:00:00,77.26,77.35,77.22,77.29,289370.0,69.9349,70.0164,69.8987,69.9621,289370.0
2019-07-02 13:30:00,77.3,77.35,77.25,77.31,332721.0,69.9711,70.0164,69.9259,69.9802,332721.0
2019-07-02 14:00:00,77.31,77.34,77.28,77.31,610570.0,69.9802,70.0073,69.953,69.9802,610570.0
2019-07-02 14:30:00,77.31,77.34,77.22,77.25,361614.0,69.9802,70.0073,69.8987,69.9259,361614.0
2019-07-02 15:00:00,77.24,77.35,77.22,77.27,1086136.0,69.9168,70.0164,69.8987,69.944,1086136.0
2019-07-02 15:30:00,77.26,77.43,77.26,77.42,1800269.0,69.9349,70.0888,69.9349,70.0797,1800269.0
2019-07-03 09:30:00,77.64,77.64,77.36,77.44,1229772.0,70.2789,70.2789,70.0254,70.0978,1229772.0
2019-07-03 10:00:00,77.44,77.52,77.4,77.49,414919.0,70.0978,70.1703,70.0616,70.1431,414919.0
2019-07-03 10:30:00,77.49,77.63,77.46,77.51,1105264.0,70.1431,70.2698,70.1159,70.1612,1105264.0
2019-07-03 11:00:00,77.51,77.56,77.41,77.49,365234.0,70.1612,70.2065,70.0707,70.1431,365234.0
2019-07-03 11:30:00,77.49,77.68,77.47,77.66,346356.0,70.1431,70.3151,70.125,70.297,346356.0
2019-07-03 12:00:00,77.67,77.71,77.61,77.67,235020.0,70.306,70.3422,70.2517,70.306,235020.0
2019-07-03 12:30:00,77.68,77.85,77.67,77.82,977359.0,70.3151,70.469,70.306,70.4418,977359.0
2019-07-05 09:30:00,77.46,77.46,77.05,77.18,496438.0,70.1159,70.1159,69.7448,69.8625,496438.0
2019-07-05 10:00:00,77.19,77.23,76.87,76.91,362781.0,69.8715,69.9077,69.5819,69.6181,362781.0
2019-07-05 10:30:00,76.91,76.91,76.45,76.69,854128.0,69.6181,69.6181,69.2017,69.4189,854128.0
2019-07-05 11:00:00,76.69,76.93,76.63,76.9,403848.0,69.4189,69.6362,69.3646,69.609,403848.0
2019-07-05 11:30:00,76.9,77.06,76.88,77.06,408183.0,69.609,69.7539,69.5909,69.7539,408183.0
2019-07-05 12:00:00,77.07,77.21,77.0,77.17,266360.0,69.7629,69.8896,69.6996,69.8534,266360.0
2019-07-05 12:30:00,77.18,77.3,77.17,77.25,162748.0,69.8625,69.9711,69.8534,69.9259,162748.0
2019-07-05 13:00:00,77.26,77.34,77.25,77.31,142779.0,69.9349,70.0073,69.9259,69.9802,142779.0
2019-07-05 13:30:00,77.32,77.41,77.31,77.34,174150.0,69.9892,70.0707,69.9802,70.0073,174150.0
2019-07-05 14:00:00,77.35,77.41,77.26,77.31,119800.0,70.0164,70.0707,69.9349,69.9802,119800.0
2019-07-05 14:30:00,77.31,77.44,77.31,77.4,120826.0,69.9802,70.0978,69.9802,70.0616,120826.0
2019-07-05 15:00:00,77.4,77.41,77.3,77.41,188201.0,70.0616,70.0707,69.9711,70.0707,188201.0
2019-07-05 15:30:00,77.41,77.47,77.28,77.47,922593.0,70.0707,70.125,69.953,70.125,922593.0
2019-07-08 09:30:00,77.04,77.07,76.89,77.02,587776.0,69.7358,69.7629,69.6,69.7177,587776.0
2019-07-08 10:00:00,77.03,77.27,77.03,77.08,376565.0,69.7267,69.944,69.7267,69.772,376565.0
2019-07-08 10:30:00,77.06,77.14,76.96,76.99,282167.0,69.7539,69.8263,69.6633,69.6905,282167.0
2019-07-08 11:00:00,76.98,77.1,76.97,77.0,208344.0,69.6815,69.7901,69.6724,69.6996,208344.0
2019-07-08 11:30:00,77.0,77.03,76.94,76.97,367601.0,69.6996,69.7267,69.6452,69.6724,367601.0
2019-07-08 12:00:00,76.97,76.97,76.84,76.87,194156.0,69.6724,69.6724,69.5547,69.5819,194156.0
2019-07-08 12:30:00,76.87,76.95,76.81,76.86,235370.0,69.5819,69.6543,69.5276,69.5728,235370.0
2019-07-08 13:00:00,76.86,76.92,76.84,76.88,138136.0,69.5728,69.6271,69.5547,69.5909,138136.0
2019-07-08 13:30:00,76.89,76.93,76.78,76.81,258278.0,69.6,69.6362,69.5004,69.5276,258278.0
2019-07-08 14:00:00,76.82,76.83,76.67,76.74,394775.0,69.5366,69.5457,69.4008,69.4642,394775.0
2019-07-08 14:30:00,76.73,76.81,76.69,76.72,140282.0,69.4552,69.5276,69.4189,69.4461,140282.0
2019-07-08 15:00:00,76.72,76.85,76.71,76.81,290049.0,69.4461,69.5638,69.4371,69.5276,290049.0
2019-07-08 15:30:00,76.81,76.89,76.8,76.87,1066815.0,69.5276,69.6,69.5185,69.5819,1066815.0
2019-07-09 09:30:00,76.4,76.53,76.28,76.45,869404.0,69.1564,69.2741,69.0478,69.2017,869404.0
2019-07-09 10:00:00,76.46,76.51,76.28,76.38,546672.0,69.2108,69.256,69.0478,69.1383,546672.0
2019-07-09 10:30:00,76.38,76.47,76.36,76.38,367485.0,69.1383,69.2198,69.1202,69.1383,367485.0
2019-07-09 11:00:00,76.38,76.46,76.31,76.34,388854.0,69.1383,69.2108,69.075,69.1021,388854.0
2019-07-09 11:30:00,76.33,76.43,76.32,76.39,167016.0,69.0931,69.1836,69.084,69.1474,167016.0
2019-07-09 12:00:00,76.38,76.44,76.36,76.42,149344.0,69.1383,69.1927,69.1202,69.1745,149344.0
2019-07-09 12:30:00,76.42,76.49,76.4,76.41,95284.0,69.1745,69.2379,69.1564,69.1655,95284.0
2019-07-09 13:00:00,76.42,76.48,76.4,76.48,808218.0,69.1745,69.2289,69.1564,69.2289,808218.0
2019-07-09 13:30:00,76.47,76.51,76.42,76.47,217946.0,69.2198,69.256,69.1745,69.2198,217946.0
2019-07-09 14:00:00,76.48,76.51,76.43,76.45,100093.0,69.2289,69.256,69.1836,69.2017,100093.0
2019-07-09 14:30:00,76.45,76.51,76.43,76.51,206202.0,69.2017,69.256,69.1836,69.256,206202.0
2019-07-09 15:00:00,76.5,76.55,76.48,76.55,302055.0,69.247,69.2922,69.2289,69.2922,302055.0
2019-07-09 15:30:00,76.54,76.79,76.52,76.72,1085402.0,69.2832,69.5095,69.2651,69.4461,1085402.0
2019-07-10 09:30:00,76.92,77.26,76.92,77.09,1317146.0,69.6271,69.9349,69.6271,69.781,1317146.0
2019-07-10 10:00:00,77.09,77.15,76.79,76.8,1064169.0,69.781,69.8353,69.5095,69.5185,1064169.0
2019-07-10 10:30:00,76.8,76.89,76.65,76.68,784694.0,69.5185,69.6,69.3827,69.4099,784694.0
2019-07-10 11:00:00,76.68,76.73,76.49,76.54,821783.0,69.4099,69.4552,69.2379,69.2832,821783.0
2019-07-10 11:30:00,76.55,76.69,76.54,76.65,164230.0,69.2922,69.4189,69.2832,69.3827,164230.0
2019-07-10 12:00:00,76.66,76.69,76.52,76.62,266275.0,69.3918,69.4189,69.2651,69.3556,266275.0
2019-07-10 12:30:00,76.63,76.74,76.6,76.72,517743.0,69.3646,69.4642,69.3375,69.4461,517743.0
2019-07-10 13:00:00,76.73,76.77,76.68,76.69,251401.0,69.4552,69.4914,69.4099,69.4189,251401.0
2019-07-10 13:30:00,76.69,76.76,76.66,76.67,563582.0,69.4189,69.4823,69.3918,69.4008,563582.0
2019-07-10 14:00:00,76.67,76.77,76.52,76.53,881697.0,69.4008,69.4914,69.2651,69.2741,881697.0
2019-07-10 14:30:00,76.52,76.58,76.49,76.56,368079.0,69.2651,69.3194,69.2379,69.3013,368079.0
2019-07-10 15:00:00,76.57,76.6,76.51,76.56,482152.0,69.3103,69.3375,69.256,69.3013,482152.0
2019-07-10 15:30:00,76.56,76.63,76.45,76.49,1961173.0,69.3013,69.3646,69.2017,69.2379,1961173.0
2019-07-11 09:30:00,76.5,76.65,76.38,76.59,974156.0,69.247,69.3827,69.1383,69.3284,974156.0
2019-07-11 10:00:00,76.59,76.66,76.49,76.5,538278.0,69.3284,69.3918,69.2379,69.247,538278.0
2019-07-11 10:30:00,76.5,76.63,76.43,76.58,558207.0,69.247,69.3646,69.1836,69.3194,558207.0
2019-07-11 11:00:00,76.57,76.8,76.55,76.78,435495.0,69.3103,69.5185,69.2922,69.5004,435495.0
2019-07-11 11:30:00,76.78,76.93,76.77,76.92,531952.0,69.5004,69.6362,69.4914,69.6271,531952.0
2019-07-11 12:00:00,76.92,77.02,76.89,76.99,391929.0,69.6271,69.7177,69.6,69.6905,391929.0
2019-07-11 12:30:00,76.99,77.01,76.92,76.98,216910.0,69.6905,69.7086,69.6271,69.6815,216910.0
2019-07-11 13:00:00,76.98,77.0,76.79,76.8,479987.0,69.6815,69.6996,69.5095,69.5185,479987.0
2019-07-11 13:30:00,76.79,76.83,76.66,76.81,484129.0,69.5095,69.5457,69.3918,69.5276,484129.0
2019-07-11 14:00:00,76.81,76.87,76.77,76.83,264149.0,69.5276,69.5819,69.4914,69.5457,264149.0
2019-07-11 14:30:00,76.83,76.92,76.8,76.89,349327.0,69.5457,69.6271,69.5185,69.6,349327.0
2019-07-11 15:00:00,76.89,76.92,76.82,76.86,503613.0,69.6,69.6271,69.5366,69.5728,503613.0
2019-07-11 15:30:00,76.85,77.05,76.83,77.04,1293262.0,69.5638,69.7448,69.5457,69.7358,1293262.0
2019-07-12 09:30:00,77.3,77.84,77.3,77.76,3260257.0,69.9711,70.4599,69.9711,70.3875,3260257.0
2019-07-12 10:00:00,77.76,77.9,77.75,77.85,1066942.0,70.3875,70.5142,70.3784,70.469,1066942.0
2019-07-12 10:30:00,77.85,77.94,77.78,77.8,371533.0,70.469,70.5504,70.4056,70.4237,371533.0
2019-07-12 11:00:00,77.8,77.82,77.72,77.81,287405.0,70.4237,70.4418,70.3513,70.4328,287405.0
2019-07-12 11:30:00,77.81,77.96,77.79,77.95,267898.0,70.4328,70.5685,70.4147,70.5595,267898.0
2019-07-12 12:00:00,77.94,78.07,77.92,78.05,391275.0,70.5504,70.6681,70.5323,70.65,391275.0
2019-07-12 12:30:00,78.05,78.13,78.03,78.07,330659.0,70.65,70.7224,70.6319,70.6681,330659.0
2019-07-12 13:00:00,78.08,78.08,77.99,78.06,887713.0,70.6772,70.6772,70.5957,70.6591,887713.0
2019-07-12 13:30:00,78.06,78.11,78.03,78.09,541453.0,70.6591,70.7043,70.6319,70.6862,541453.0
2019-07-12 14:00:00,78.09,78.19,78.08,78.16,481575.0,70.6862,70.7767,70.6772,70.7496,481575.0
2019-07-12 14:30:00,78.16,78.32,78.15,78.31,977310.0,70.7496,70.8944,70.7405,70.8854,977310.0
2019-07-12 15:00:00,78.32,78.36,78.25,78.34,989138.0,70.8944,70.9306,70.831,70.9125,989138.0
2019-07-12 15:30:00,78.34,78.41,78.31,78.38,1809139.0,70.9125,70.9759,70.8854,70.9487,1809139.0
2019-07-15 09:30:00,78.39,78.39,78.01,78.11,974469.0,70.9578,70.9578,70.6138,70.7043,974469.0
2019-07-15 10:00:00,78.11,78.17,78.07,78.16,455734.0,70.7043,70.7586,70.6681,70.7496,455734.0
2019-07-15 10:30:00,78.17,78.2,77.98,78.07,370172.0,70.7586,70.7858,70.5866,70.6681,370172.0
2019-07-15 11:00:00,78.07,78.11,77.97,78.05,282059.0,70.6681,70.7043,70.5776,70.65,282059.0
2019-07-15 11:30:00,78.05,78.09,77.96,78.07,258703.0,70.65,70.6862,70.5685,70.6681,258703.0
2019-07-15 12:00:00,78.07,78.1,78.0,78.04,188901.0,70.6681,70.6953,70.6047,70.641,188901.0
2019-07-15 12:30:00,78.04,78.07,78.01,78.05,155615.0,70.641,70.6681,70.6138,70.65,155615.0
2019-07-15 13:00:00,78.05,78.06,77.96,77.98,133270.0,70.65,70.6591,70.5685,70.5866,133270.0
2019-07-15 13:30:00,77.97,78.07,77.96,78.04,135782.0,70.5776,70.6681,70.5685,70.641,135782.0
2019-07-15 14:00:00,78.04,78.12,78.03,78.06,151748.0,70.641,70.7134,70.6319,70.6591,151748.0
2019-07-15 14:30:00,78.06,78.07,77.99,78.06,149948.0,70.6591,70.6681,70.5957,70.6591,149948.0
2019-07-15 15:00:00,78.07,78.09,77.99,78.02,260135.0,70.6681,70.6862,70.5957,70.6228,260135.0
2019-07-15 15:30:00,78.02,78.08,77.99,78.08,547608.0,70.6228,70.6772,70.5957,70.6772,547608.0
2019-07-16 09:30:00,78.06,78.56,78.06,78.52,611630.0,70.6591,71.1117,70.6591,71.0754,611630.0
2019-07-16 10:00:00,78.51,78.78,78.5,78.73,1178955.0,71.0664,71.3108,71.0573,71.2655,1178955.0
2019-07-16 10:30:00,78.74,78.75,78.61,78.64,366025.0,71.2746,71.2836,71.1569,71.1841,366025.0
2019-07-16 11:00:00,78.65,78.69,78.6,78.63,724066.0,71.1931,71.2293,71.1479,71.175,724066.0
2019-07-16 11:30:00,78.64,78.66,78.55,78.57,500006.0,71.1841,71.2022,71.1026,71.1207,500006.0
2019-07-16 12:00:00,78.56,78.59,78.42,78.52,548282.0,71.1117,71.1388,70.9849,71.0754,548282.0
2019-07-16 12:30:00,78.52,78.66,78.5,78.56,201730.0,71.0754,71.2022,71.0573,71.1117,201730.0
2019-07-16 13:00:00,78.57,78.77,78.57,78.75,263134.0,71.1207,71.3017,71.1207,71.2836,263134.0
2019-07-16 13:30:00,78.74,78.76,78.65,78.67,330705.0,71.2746,71.2927,71.1931,71.2112,330705.0
2019-07-16 14:00:00,78.67,78.7,78.58,78.65,158051.0,71.2112,71.2384,71.1298,71.1931,158051.0
2019-07-16 14:30:00,78.64,78.76,78.6,78.7,428797.0,71.1841,71.2927,71.1479,71.2384,428797.0
2019-07-16 15:00:00,78.69,78.74,78.65,78.67,658151.0,71.2293,71.2746,71.1931,71.2112,658151.0
2019-07-16 15:30:00,78.66,78.73,78.56,78.57,1187316.0,71.2022,71.2655,71.1117,71.1207,1187316.0
2019-07-17 09:30:00,78.12,78.19,77.66,77.79,850017.0,70.7134,70.7767,70.297,70.4147,850017.0
2019-07-17 10:00:00,77.79,77.85,77.57,77.57,620608.0,70.4147,70.469,70.2155,70.2155,620608.0
2019-07-17 10:30:00,77.56,77.61,77.35,77.5,852359.0,70.2065,70.2517,70.0164,70.1522,852359.0
2019-07-17 11:00:00,77.5,77.68,77.49,77.6,817194.0,70.1522,70.3151,70.1431,70.2427,817194.0
2019-07-17 11:30:00,77.59,77.64,77.52,77.53,370797.0,70.2336,70.2789,70.1703,70.1793,370797.0
2019-07-17 12:00:00,77.53,77.55,77.31,77.31,356446.0,70.1793,70.1974,69.9802,69.9802,356446.0
2019-07-17 12:30:00,77.3,77.33,77.24,77.28,501374.0,69.9711,69.9983,69.9168,69.953,501374.0
2019-07-17 13:00:00,77.28,77.36,77.27,77.3,267272.0,69.953,70.0254,69.944,69.9711,267272.0
2019-07-17 13:30:00,77.3,77.38,77.26,77.32,631757.0,69.9711,70.0435,69.9349,69.9892,631757.0
2019-07-17 14:00:00,77.33,77.33,77.16,77.19,414954.0,69.9983,69.9983,69.8444,69.8715,414954.0
2019-07-17 14:30:00,77.19,77.22,77.1,77.11,600901.0,69.8715,69.8987,69.7901,69.7991,600901.0
2019-07-17 15:00:00,77.1,77.16,76.94,76.95,1690758.0,69.7901,69.8444,69.6452,69.6543,1690758.0
2019-07-17 15:30:00,76.95,77.03,76.86,76.86,2452421.0,69.6543,69.7267,69.5728,69.5728,2452421.0
2019-07-18 09:30:00,76.94,77.14,76.78,77.05,1123412.0,69.6452,69.8263,69.5004,69.7448,1123412.0
2019-07-18 10:00:00,77.05,77.09,76.95,76.99,774245.0,69.7448,69.781,69.6543,69.6905,774245.0
2019-07-18 10:30:00,76.99,77.05,76.89,76.94,638109.0,69.6905,69.7448,69.6,69.6452,638109.0
2019-07-18 11:00:00,76.95,77.0,76.66,76.72,589723.0,69.6543,69.6996,69.3918,69.4461,589723.0
2019-07-18 11:30:00,76.73,76.73,76.56,76.67,383653.0,69.4552,69.4552,69.3013,69.4008,383653.0
2019-07-18 12:00:00,76.67,76.8,76.64,76.76,294080.0,69.4008,69.5185,69.3737,69.4823,294080.0
2019-07-18 12:30:00,76.76,76.84,76.71,76.73,200965.0,69.4823,69.5547,69.4371,69.4552,200965.0
2019-07-18 13:00:00,76.73,76.8,76.69,76.75,192437.0,69.4552,69.5185,69.4189,69.4733,192437.0
2019-07-18 13:30:00,76.74,76.79,76.64,76.71,278757.0,69.4642,69.5095,69.3737,69.4371,278757.0
2019-07-18 14:00:00,76.71,76.93,76.7,76.91,285914.0,69.4371,69.6362,69.428,69.6181,285914.0
2019-07-18 14:30:00,76.9,77.02,76.88,77.02,269022.0,69.609,69.7177,69.5909,69.7177,269022.0
2019-07-18 15:00:00,77.03,77.12,76.89,76.96,451053.0,69.7267,69.8082,69.6,69.6633,451053.0
2019-07-18 15:30:00,76.96,77.07,76.91,77.05,757331.0,69.6633,69.7629,69.6181,69.7448,757331.0
2019-07-19 09:30:00,77.53,77.91,77.43,77.64,988727.0,70.1793,70.5233,70.0888,70.2789,988727.0
2019-07-19 10:00:00,77.63,77.75,77.57,77.68,352548.0,70.2698,70.3784,70.2155,70.3151,352548.0
2019-07-19 10:30:00,77.68,77.71,77.53,77.62,248772.0,70.3151,70.3422,70.1793,70.2608,248772.0
2019-07-19 11:00:00,77.62,77.75,77.6,77.62,589016.0,70.2608,70.3784,70.2427,70.2608,589016.0
2019-07-19 11:30:00,77.63,77.66,77.47,77.61,308827.0,70.2698,70.297,70.125,70.2517,308827.0
2019-07-19 12:00:00,77.6,77.81,77.6,77.78,193065.0,70.2427,70.4328,70.2427,70.4056,193065.0
2019-07-19 12:30:00,77.78,77.9,77.75,77.88,281816.0,70.4056,70.5142,70.3784,70.4961,281816.0
2019-07-19 13:00:00,77.89,77.92,77.83,77.91,637413.0,70.5052,70.5323,70.4509,70.5233,637413.0
2019-07-19 13:30:00,77.9,77.91,77.79,77.86,238889.0,70.5142,70.5233,70.4147,70.478,238889.0
2019-07-19 14:00:00,77.86,77.92,77.69,77.71,374598.0,70.478,70.5323,70.3241,70.3422,374598.0
2019-07-19 14:30:00,77.71,77.77,77.6,77.69,361322.0,70.3422,70.3966,70.2427,70.3241,361322.0
2019-07-19 15:00:00,77.69,77.69,77.39,77.55,933381.0,70.3241,70.3241,70.0526,70.1974,933381.0
2019-07-19 15:30:00,77.54,77.68,77.42,77.45,1625502.0,70.1884,70.3151,70.0797,70.1069,1625502.0
2019-07-22 09:30:00,77.59,77.91,77.44,77.79,1539378.0,70.2336,70.5233,70.0978,70.4147,1539378.0
2019-07-22 10:00:00,77.78,77.78,77.44,77.52,497613.0,70.4056,70.4056,70.0978,70.1703,497613.0
2019-07-22 10:30:00,77.52,77.53,77.26,77.38,632795.0,70.1703,70.1793,69.9349,70.0435,632795.0
2019-07-22 11:00:00,77.38,77.43,77.27,77.39,373556.0,70.0435,70.0888,69.944,70.0526,373556.0
2019-07-22 11:30:00,77.39,77.64,77.37,77.62,277083.0,70.0526,70.2789,70.0345,70.2608,277083.0
2019-07-22 12:00:00,77.62,77.64,77.5,77.58,273136.0,70.2608,70.2789,70.1522,70.2246,273136.0
2019-07-22 12:30:00,77.58,77.68,77.55,77.64,405516.0,70.2246,70.3151,70.1974,70.2789,405516.0
2019-07-22 13:00:00,77.65,77.76,77.62,77.7,280816.0,70.2879,70.3875,70.2608,70.3332,280816.0
2019-07-22 13:30:00,77.7,77.73,77.66,77.67,354435.0,70.3332,70.3603,70.297,70.306,354435.0
2019-07-22 14:00:00,77.67,77.69,77.59,77.61,198757.0,70.306,70.3241,70.2336,70.2517,198757.0
2019-07-22 14:30:00,77.61,77.63,77.5,77.52,1587274.0,70.2517,70.2698,70.1522,70.1703,1587274.0
2019-07-22 15:00:00,77.53,77.69,77.51,77.58,499917.0,70.1793,70.3241,70.1612,70.2246,499917.0
2019-07-22 15:30:00,77.57,77.6,77.47,77.53,661477.0,70.2155,70.2427,70.125,70.1793,661477.0
2019-07-23 09:30:00,78.08,78.13,77.76,77.91,1825775.0,70.6772,70.7224,70.3875,70.5233,1825775.0
2019-07-23 10:00:00,77.92,77.94,77.79,77.87,417267.0,70.5323,70.5504,70.4147,70.4871,417267.0
2019-07-23 10:30:00,77.87,78.08,77.86,78.04,659840.0,70.4871,70.6772,70.478,70.641,659840.0
2019-07-23 11:00:00,78.04,78.08,77.93,77.95,715905.0,70.641,70.6772,70.5414,70.5595,715905.0
2019-07-23 11:30:00,77.94,78.01,77.85,77.94,796791.0,70.5504,70.6138,70.469,70.5504,796791.0
2019-07-23 12:00:00,77.94,78.01,77.93,77.98,328317.0,70.5504,70.6138,70.5414,70.5866,328317.0
2019-07-23 12:30:00,77.97,78.09,77.96,78.03,260719.0,70.5776,70.6862,70.5685,70.6319,260719.0
2019-07-23 13:00:00,78.02,78.05,77.98,78.04,218785.0,70.6228,70.65,70.5866,70.641,218785.0
2019-07-23 13:30:00,78.04,78.34,78.01,78.31,881961.0,70.641,70.9125,70.6138,70.8854,881961.0
2019-07-23 14:00:00,78.31,78.38,78.24,78.35,384420.0,70.8854,70.9487,70.822,70.9216,384420.0
2019-07-23 14:30:00,78.35,78.48,78.34,78.45,915995.0,70.9216,71.0392,70.9125,71.0121,915995.0
2019-07-23 15:00:00,78.44,78.47,78.37,78.44,750788.0,71.003,71.0302,70.9397,71.003,750788.0
2019-07-23 15:30:00,78.44,78.52,78.4,78.49,1611419.0,71.003,71.0754,70.9668,71.0483,1611419.0
2019-07-24 09:30:00,77.85,79.02,77.83,78.81,1700858.0,70.469,71.528,70.4509,71.3379,1700858.0
2019-07-24 10:00:00,78.8,78.9,78.75,78.79,1598479.0,71.3289,71.4194,71.2836,71.3198,1598479.0
2019-07-24 10:30:00,78.8,78.93,78.59,78.77,617473.0,71.3289,71.4466,71.1388,71.3017,617473.0
2019-07-24 11:00:00,78.76,78.79,78.63,78.69,278198.0,71.2927,71.3198,71.175,71.2293,278198.0
2019-07-24 11:30:00,78.69,78.77,78.61,78.62,278261.0,71.2293,71.3017,71.1569,71.166,278261.0
2019-07-24 12:00:00,78.63,78.76,78.62,78.68,209674.0,71.175,71.2927,71.166,71.2203,209674.0
2019-07-24 12:30:00,78.68,78.79,78.67,78.76,247418.0,71.2203,71.3198,71.2112,71.2927,247418.0
2019-07-24 13:00:00,78.77,78.8,78.72,78.8,143236.0,71.3017,71.3289,71.2565,71.3289,143236.0
2019-07-24 13:30:00,78.8,78.86,78.77,78.85,158137.0,71.3289,71.3832,71.3017,71.3742,158137.0
2019-07-24 14:00:00,78.85,78.93,78.83,78.86,222894.0,71.3742,71.4466,71.3561,71.3832,222894.0
2019-07-24 14:30:00,78.87,78.93,78.82,78.88,355952.0,71.3923,71.4466,71.347,71.4013,355952.0
2019-07-24 15:00:00,78.88,78.88,78.76,78.86,326194.0,71.4013,71.4013,71.2927,71.3832,326194.0
2019-07-24 15:30:00,78.85,78.89,78.75,78.8,1719719.0,71.3742,71.4104,71.2836,71.3289,1719719.0
2019-07-25 09:30:00,78.83,78.91,78.32,78.53,1499406.0,71.3561,71.4285,70.8944,71.0845,1499406.0
2019-07-25 10:00:00,78.54,78.86,78.5,78.86,1207356.0,71.0935,71.3832,71.0573,71.3832,1207356.0
2019-07-25 10:30:00,78.86,79.07,78.85,78.92,515588.0,71.3832,71.5733,71.3742,71.4375,515588.0
2019-07-25 11:00:00,78.93,79.01,78.79,78.79,338958.0,71.4466,71.519,71.3198,71.3198,338958.0
2019-07-25 11:30:00,78.78,78.81,78.56,78.56,223560.0,71.3108,71.3379,71.1117,71.1117,223560.0
2019-07-25 12:00:00,78.57,78.63,78.48,78.62,370445.0,71.1207,71.175,71.0392,71.166,370445.0
2019-07-25 12:30:00,78.61,78.63,78.37,78.42,568144.0,71.1569,71.175,70.9397,70.9849,568144.0
2019-07-25 13:00:00,78.42,78.46,78.32,78.44,286163.0,70.9849,71.0211,70.8944,71.003,286163.0
2019-07-25 13:30:00,78.44,78.6,78.43,78.47,353642.0,71.003,71.1479,70.994,71.0302,353642.0
2019-07-25 14:00:00,78.46,78.68,78.46,78.56,294405.0,71.0211,71.2203,71.0211,71.1117,294405.0
2019-07-25 14:30:00,78.57,78.61,78.42,78.49,234018.0,71.1207,71.1569,70.9849,71.0483,234018.0
2019-07-25 15:00:00,78.48,78.68,78.44,78.66,242396.0,71.0392,71.2203,71.003,71.2022,242396.0
2019-07-25 15:30:00,78.66,78.73,78.56,78.67,1769234.0,71.2022,71.2655,71.1117,71.2112,1769234.0
2019-07-26 09:30:00,78.52,78.71,78.24,78.67,968229.0,71.0754,71.2474,70.822,71.2112,968229.0
2019-07-26 10:00:00,78.67,78.68,78.43,78.45,580698.0,71.2112,71.2203,70.994,71.0121,580698.0
2019-07-26 10:30:00,78.45,78.61,78.36,78.57,320767.0,71.0121,71.1569,70.9306,71.1207,320767.0
2019-07-26 11:00:00,78.57,78.64,78.53,78.56,236022.0,71.1207,71.1841,71.0845,71.1117,236022.0
2019-07-26 11:30:00,78.55,78.57,78.44,78.57,197651.0,71.1026,71.1207,71.003,71.1207,197651.0
2019-07-26 12:00:00,78.57,78.58,78.47,78.52,204509.0,71.1207,71.1298,71.0302,71.0754,204509.0
2019-07-26 12:30:00,78.52,78.53,78.47,78.52,198947.0,71.0754,71.0845,71.0302,71.0754,198947.0
2019-07-26 13:00:00,78.52,78.53,78.46,78.47,150724.0,71.0754,71.0845,71.0211,71.0302,150724.0
2019-07-26 13:30:00,78.47,78.47,78.3,78.41,210503.0,71.0302,71.0302,70.8763,70.9759,210503.0
2019-07-26 14:00:00,78.41,78.49,78.4,78.48,153321.0,70.9759,71.0483,70.9668,71.0392,153321.0
2019-07-26 14:30:00,78.47,78.64,78.47,78.62,390175.0,71.0302,71.1841,71.0302,71.166,390175.0
2019-07-26 15:00:00,78.63,78.64,78.56,78.59,374937.0,71.175,71.1841,71.1117,71.1388,374937.0
2019-07-26 15:30:00,78.59,78.63,78.5,78.52,1054115.0,71.1388,71.175,71.0573,71.0754,1054115.0
2019-07-29 09:30:00,78.41,78.53,78.23,78.3,579729.0,70.9759,71.0845,70.8129,70.8763,579729.0
2019-07-29 10:00:00,78.29,78.52,78.23,78.4,450812.0,70.8673,71.0754,70.8129,70.9668,450812.0
2019-07-29 10:30:00,78.39,78.49,78.31,78.46,558627.0,70.9578,71.0483,70.8854,71.0211,558627.0
2019-07-29 11:00:00,78.46,78.53,78.43,78.51,717252.0,71.0211,71.0845,70.994,71.0664,717252.0
2019-07-29 11:30:00,78.51,78.55,78.45,78.47,308759.0,71.0664,71.1026,71.0121,71.0302,308759.0
2019-07-29 12:00:00,78.47,78.47,78.37,78.43,107578.0,71.0302,71.0302,70.9397,70.994,107578.0
2019-07-29 12:30:00,78.43,78.46,78.38,78.44,185689.0,70.994,71.0211,70.9487,71.003,185689.0
2019-07-29 13:00:00,78.44,78.47,78.4,78.46,251298.0,71.003,71.0302,70.9668,71.0211,251298.0
2019-07-29 13:30:00,78.45,78.5,78.43,78.44,118936.0,71.0121,71.0573,70.994,71.003,118936.0
2019-07-29 14:00:00,78.44,78.46,78.35,78.39,285247.0,71.003,71.0211,70.9216,70.9578,285247.0
2019-07-29 14:30:00,78.38,78.42,78.33,78.38,237538.0,70.9487,70.9849,70.9035,70.9487,237538.0
2019-07-29 15:00:00,78.38,78.4,78.27,78.29,219751.0,70.9487,70.9668,70.8491,70.8673,219751.0
2019-07-29 15:30:00,78.29,78.46,78.28,78.38,941251.0,70.8673,71.0211,70.8582,70.9487,941251.0
2019-07-30 09:30:00,77.87,78.13,77.6,78.02,1278334.0,70.4871,70.7224,70.2427,70.6228,1278334.0
2019-07-30 10:00:00,78.01,78.32,77.99,78.32,465760.0,70.6138,70.8944,70.5957,70.8944,465760.0
2019-07-30 10:30:00,78.32,78.47,78.29,78.42,763523.0,70.8944,71.0302,70.8673,70.9849,763523.0
2019-07-30 11:00:00,78.43,78.58,78.41,78.51,434427.0,70.994,71.1298,70.9759,71.0664,434427.0
2019-07-30 11:30:00,78.52,78.56,78.3,78.31,520815.0,71.0754,71.1117,70.8763,70.8854,520815.0
2019-07-30 12:00:00,78.31,78.51,78.28,78.5,548924.0,70.8854,71.0664,70.8582,71.0573,548924.0
2019-07-30 12:30:00,78.51,78.54,78.42,78.44,200858.0,71.0664,71.0935,70.9849,71.003,200858.0
2019-07-30 13:00:00,78.44,78.47,78.41,78.44,163775.0,71.003,71.0302,70.9759,71.003,163775.0
2019-07-30 13:30:00,78.44,78.52,78.43,78.48,269698.0,71.003,71.0754,70.994,71.0392,269698.0
2019-07-30 14:00:00,78.48,78.65,78.48,78.63,556163.0,71.0392,71.1931,71.0392,71.175,556163.0
2019-07-30 14:30:00,78.63,78.66,78.56,78.58,310084.0,71.175,71.2022,71.1117,71.1298,310084.0
2019-07-30 15:00:00,78.57,78.64,78.55,78.57,340643.0,71.1207,71.1841,71.1026,71.1207,340643.0
2019-07-30 15:30:00,78.57,78.69,78.52,78.69,807991.0,71.1207,71.2293,71.0754,71.2293,807991.0
2019-07-31 09:30:00,78.74,78.79,78.55,78.64,1025984.0,71.2746,71.3198,71.1026,71.1841,1025984.0
2019-07-31 10:00:00,78.63,78.63,78.42,78.42,401860.0,71.175,71.175,70.9849,70.9849,401860.0
2019-07-31 10:30:00,78.41,78.51,78.32,78.4,1066577.0,70.9759,71.0664,70.8944,70.9668,1066577.0
2019-07-31 11:00:00,78.41,78.58,78.4,78.53,378419.0,70.9759,71.1298,70.9668,71.0845,378419.0
2019-07-31 11:30:00,78.53,78.75,78.5,78.73,345512.0,71.0845,71.2836,71.0573,71.2655,345512.0
2019-07-31 12:00:00,78.73,78.77,78.68,78.77,184351.0,71.2655,71.3017,71.2203,71.3017,184351.0
2019-07-31 12:30:00,78.77,78.78,78.72,78.76,211992.0,71.3017,71.3108,71.2565,71.2927,211992.0
2019-07-31 13:00:00,78.76,78.9,78.74,78.86,276612.0,71.2927,71.4194,71.2746,71.3832,276612.0
2019-07-31 13:30:00,78.85,78.87,78.73,78.82,279991.0,71.3742,71.3923,71.2655,71.347,279991.0
2019-07-31 14:00:00,78.81,78.81,78.48,78.56,1011593.0,71.3379,71.3379,71.0392,71.1117,1011593.0
2019-07-31 14:30:00,78.56,78.67,77.22,77.82,2061898.0,71.1117,71.2112,69.8987,70.4418,2061898.0
2019-07-31 15:00:00,77.81,78.29,77.68,78.21,1723283.0,70.4328,70.8673,70.3151,70.7948,1723283.0
2019-07-31 15:30:00,78.21,78.21,77.82,77.82,2528600.0,70.7948,70.7948,70.4418,70.4418,2528600.0
2019-08-01 09:30:00,77.68,77.81,77.49,77.69,995453.0,70.3151,70.4328,70.1431,70.3241,995453.0
2019-08-01 10:00:00,77.68,78.03,77.57,78.0,611309.0,70.3151,70.6319,70.2155,70.6047,611309.0
2019-08-01 10:30:00,78.01,78.22,77.97,78.2,389106.0,70.6138,70.8039,70.5776,70.7858,389106.0
2019-08-01 11:00:00,78.21,78.28,78.08,78.16,743525.0,70.7948,70.8582,70.6772,70.7496,743525.0
2019-08-01 11:30:00,78.16,78.24,78.05,78.12,695467.0,70.7496,70.822,70.65,70.7134,695467.0
2019-08-01 12:00:00,78.13,78.17,77.98,78.04,474790.0,70.7224,70.7586,70.5866,70.641,474790.0
2019-08-01 12:30:00,78.05,78.17,78.02,78.11,310699.0,70.65,70.7586,70.6228,70.7043,310699.0
2019-08-01 13:00:00,78.1,78.13,77.45,77.52,1378929.0,70.6953,70.7224,70.1069,70.1703,1378929.0
2019-08-01 13:30:00,77.51,77.66,76.55,76.92,3963688.0,70.1612,70.297,69.2922,69.6271,3963688.0
2019-08-01 14:00:00,76.92,76.93,76.27,76.45,1654906.0,69.6271,69.6362,69.0388,69.2017,1654906.0
2019-08-01 14:30:00,76.46,76.62,76.16,76.37,1278185.0,69.2108,69.3556,68.9392,69.1293,1278185.0
2019-08-01 15:00:00,76.39,76.62,76.18,76.48,2070963.0,69.1474,69.3556,68.9573,69.2289,2070963.0
2019-08-01 15:30:00,76.48,76.55,76.18,76.32,2508344.0,69.2289,69.2922,68.9573,69.084,2508344.0
2019-08-02 09:30:00,76.08,76.17,75.65,75.74,1800817.0,68.8668,68.9482,68.4776,68.559,1800817.0
2019-08-02 10:00:00,75.74,75.86,75.45,75.77,1773592.0,68.559,68.6676,68.2965,68.5862,1773592.0
2019-08-02 10:30:00,75.77,75.77,75.35,75.35,719390.0,68.5862,68.5862,68.206,68.206,719390.0
2019-08-02 11:00:00,75.34,75.79,75.3,75.62,775136.0,68.1969,68.6043,68.1607,68.4504,775136.0
2019-08-02 11:30:00,75.63,75.74,75.41,75.62,617658.0,68.4594,68.559,68.2603,68.4504,617658.0
2019-08-02 12:00:00,75.64,75.91,75.57,75.85,516041.0,68.4685,68.7129,68.4051,68.6586,516041.0
2019-08-02 12:30:00,75.84,75.85,75.59,75.59,653475.0,68.6495,68.6586,68.4232,68.4232,653475.0
2019-08-02 13:00:00,75.58,75.6,75.44,75.5,559364.0,68.4142,68.4323,68.2875,68.3418,559364.0
2019-08-02 13:30:00,75.5,75.58,75.4,75.51,239538.0,68.3418,68.4142,68.2513,68.3508,239538.0
2019-08-02 14:00:00,75.5,75.86,75.46,75.75,772455.0,68.3418,68.6676,68.3056,68.5681,772455.0
2019-08-02 14:30:00,75.75,75.88,75.65,75.8,564429.0,68.5681,68.6857,68.4776,68.6133,564429.0
2019-08-02 15:00:00,75.8,76.01,75.63,75.92,520521.0,68.6133,68.8034,68.4594,68.722,520521.0
2019-08-02 15:30:00,75.92,76.21,75.74,75.83,2447058.0,68.722,68.9845,68.559,68.6405,2447058.0
2019-08-05 09:30:00,74.62,74.63,73.86,74.4,1992726.0,67.5452,67.5543,66.8573,67.3461,1992726.0
2019-08-05 10:00:00,74.38,74.49,74.19,74.29,814530.0,67.328,67.4275,67.156,67.2465,814530.0
2019-08-05 10:30:00,74.28,74.32,74.02,74.27,639103.0,67.2374,67.2736,67.0021,67.2284,639103.0
2019-08-05 11:00:00,74.26,74.47,74.19,74.29,703125.0,67.2193,67.4094,67.156,67.2465,703125.0
2019-08-05 11:30:00,74.3,74.34,74.14,74.14,483784.0,67.2555,67.2918,67.1107,67.1107,483784.0
2019-08-05 12:00:00,74.12,74.3,74.02,74.04,498257.0,67.0926,67.2555,67.0021,67.0202,498257.0
2019-08-05 12:30:00,74.03,74.12,73.67,73.71,789205.0,67.0111,67.0926,66.6853,66.7215,789205.0
2019-08-05 13:00:00,73.71,73.9,73.68,73.75,559034.0,66.7215,66.8935,66.6943,66.7577,559034.0
2019-08-05 13:30:00,73.75,73.94,73.63,73.66,549030.0,66.7577,66.9297,66.6491,66.6762,549030.0
2019-08-05 14:00:00,73.65,73.77,73.37,73.38,688053.0,66.6672,66.7758,66.4137,66.4228,688053.0
2019-08-05 14:30:00,73.39,73.5,73.25,73.29,879446.0,66.4318,66.5314,66.3051,66.3413,879446.0
2019-08-05 15:00:00,73.31,73.76,73.08,73.54,1280504.0,66.3594,66.7667,66.1512,66.5676,1280504.0
2019-08-05 15:30:00,73.54,73.89,73.39,73.72,3222451.0,66.5676,66.8844,66.4318,66.7305,3222451.0
2019-08-06 09:30:00,74.23,74.81,74.23,74.41,1841773.0,67.1922,67.7172,67.1922,67.3551,1841773.0
2019-08-06 10:00:00,74.41,74.56,73.9,74.15,1993946.0,67.3551,67.4909,66.8935,67.1198,1993946.0
2019-08-06 10:30:00,74.15,74.39,74.06,74.24,766094.0,67.1198,67.337,67.0383,67.2012,766094.0
2019-08-06 11:00:00,74.24,74.25,73.88,74.08,587852.0,67.2012,67.2103,66.8754,67.0564,587852.0
2019-08-06 11:30:00,74.1,74.35,73.94,74.34,721254.0,67.0745,67.3008,66.9297,67.2918,721254.0
2019-08-06 12:00:00,74.35,74.43,74.17,74.2,345493.0,67.3008,67.3732,67.1379,67.165,345493.0
2019-08-06 12:30:00,74.19,74.33,74.15,74.25,248665.0,67.156,67.2827,67.1198,67.2103,248665.0
2019-08-06 13:00:00,74.26,74.53,74.25,74.47,336566.0,67.2193,67.4637,67.2103,67.4094,336566.0
2019-08-06 13:30:00,74.48,74.58,74.43,74.58,205297.0,67.4185,67.509,67.3732,67.509,205297.0
2019-08-06 14:00:00,74.57,74.8,74.39,74.77,500309.0,67.4999,67.7081,67.337,67.681,500309.0
2019-08-06 14:30:00,74.78,74.86,74.58,74.59,1004808.0,67.69,67.7625,67.509,67.5181,1004808.0
2019-08-06 15:00:00,74.59,74.78,74.55,74.69,576137.0,67.5181,67.69,67.4818,67.6086,576137.0
2019-08-06 15:30:00,74.68,74.89,74.57,74.84,1510575.0,67.5995,67.7896,67.4999,67.7443,1510575.0
2019-08-07 09:30:00,73.86,74.06,73.32,73.52,2568990.0,66.8573,67.0383,66.3685,66.5495,2568990.0
2019-08-07 10:00:00,73.51,74.05,73.33,73.72,1875953.0,66.5404,67.0292,66.3775,66.7305,1875953.0
2019-08-07 10:30:00,73.71,74.21,73.68,74.11,1637969.0,66.7215,67.1741,66.6943,67.0836,1637969.0
2019-08-07 11:00:00,74.1,74.14,73.85,73.92,866049.0,67.0745,67.1107,66.8482,66.9116,866049.0
2019-08-07 11:30:00,73.92,74.04,73.8,73.89,590307.0,66.9116,67.0202,66.803,66.8844,590307.0
2019-08-07 12:00:00,73.91,73.96,73.78,73.93,661661.0,66.9025,66.9478,66.7848,66.9206,661661.0
2019-08-07 12:30:00,73.93,74.22,73.89,74.2,670083.0,66.9206,67.1831,66.8844,67.165,670083.0
2019-08-07 13:00:00,74.2,74.32,74.16,74.29,642261.0,67.165,67.2736,67.1288,67.2465,642261.0
2019-08-07 13:30:00,74.3,74.62,74.29,74.44,566325.0,67.2555,67.5452,67.2465,67.3823,566325.0
2019-08-07 14:00:00,74.45,74.64,74.36,74.56,779358.0,67.3913,67.5633,67.3099,67.4909,779358.0
2019-08-07 14:30:00,74.55,74.76,74.46,74.75,629250.0,67.4818,67.6719,67.4004,67.6629,629250.0
2019-08-07 15:00:00,74.74,74.77,74.48,74.76,786103.0,67.6538,67.681,67.4185,67.6719,786103.0
2019-08-07 15:30:00,74.77,74.93,74.59,74.75,1472896.0,67.681,67.8258,67.5181,67.6629,1472896.0
2019-08-08 09:30:00,75.18,75.5,75.03,75.43,1615139.0,68.0521,68.3418,67.9163,68.2784,1615139.0
2019-08-08 10:00:00,75.43,75.57,75.4,75.48,782685.0,68.2784,68.4051,68.2513,68.3237,782685.0
2019-08-08 10:30:00,75.49,75.69,75.49,75.61,423680.0,68.3327,68.5138,68.3327,68.4413,423680.0
2019-08-08 11:00:00,75.61,75.75,75.48,75.69,286957.0,68.4413,68.5681,68.3237,68.5138,286957.0
2019-08-08 11:30:00,75.69,75.89,75.67,75.88,1014119.0,68.5138,68.6948,68.4957,68.6857,1014119.0
2019-08-08 12:00:00,75.89,76.01,75.86,75.93,411544.0,68.6948,68.8034,68.6676,68.731,411544.0
2019-08-08 12:30:00,75.93,76.04,75.93,76.04,306765.0,68.731,68.8306,68.731,68.8306,306765.0
2019-08-08 13:00:00,76.05,76.1,75.78,75.78,414322.0,68.8396,68.8849,68.5952,68.5952,414322.0
2019-08-08 13:30:00,75.79,75.95,75.79,75.86,225630.0,68.6043,68.7491,68.6043,68.6676,225630.0
2019-08-08 14:00:00,75.86,75.87,75.71,75.77,323895.0,68.6676,68.6767,68.5319,68.5862,323895.0
2019-08-08 14:30:00,75.77,75.91,75.71,75.88,392458.0,68.5862,68.7129,68.5319,68.6857,392458.0
2019-08-08 15:00:00,75.88,75.95,75.79,75.83,520586.0,68.6857,68.7491,68.6043,68.6405,520586.0
2019-08-08 15:30:00,75.81,76.11,75.81,76.06,1748149.0,68.6224,68.8939,68.6224,68.8487,1748149.0
2019-08-09 09:30:00,75.78,75.83,75.47,75.55,632106.0,68.5952,68.6405,68.3146,68.387,632106.0
2019-08-09 10:00:00,75.56,75.68,75.25,75.25,944377.0,68.3961,68.5047,68.1155,68.1155,944377.0
2019-08-09 10:30:00,75.24,75.45,75.08,75.36,505340.0,68.1064,68.2965,67.9616,68.215,505340.0
2019-08-09 11:00:00,75.36,75.38,75.01,75.01,467924.0,68.215,68.2332,67.8982,67.8982,467924.0
2019-08-09 11:30:00,75.02,75.22,74.98,75.06,395370.0,67.9073,68.0883,67.8711,67.9435,395370.0
2019-08-09 12:00:00,75.05,75.22,75.05,75.12,267094.0,67.9344,68.0883,67.9344,67.9978,267094.0
2019-08-09 12:30:00,75.12,75.68,75.06,75.38,794938.0,67.9978,68.5047,67.9435,68.2332,794938.0
2019-08-09 13:00:00,75.38,75.7,75.36,75.64,554064.0,68.2332,68.5228,68.215,68.4685,554064.0
2019-08-09 13:30:00,75.64,75.76,75.62,75.62,497736.0,68.4685,68.5771,68.4504,68.4504,497736.0
2019-08-09 14:00:00,75.62,75.66,75.52,75.61,679080.0,68.4504,68.4866,68.3599,68.4413,679080.0
2019-08-09 14:30:00,75.61,75.68,75.49,75.59,319762.0,68.4413,68.5047,68.3327,68.4232,319762.0
2019-08-09 15:00:00,75.59,75.86,75.57,75.71,489477.0,68.4232,68.6676,68.4051,68.5319,489477.0
2019-08-09 15:30:00,75.7,75.8,75.37,75.42,1138661.0,68.5228,68.6133,68.2241,68.2694,1138661.0
2019-08-12 09:30:00,74.89,75.0,74.62,74.79,1312074.0,67.7896,67.8892,67.5452,67.6991,1312074.0
2019-08-12 10:00:00,74.78,75.12,74.7,75.05,661730.0,67.69,67.9978,67.6176,67.9344,661730.0
2019-08-12 10:30:00,75.05,75.15,74.88,74.93,278878.0,67.9344,68.025,67.7806,67.8258,278878.0
2019-08-12 11:00:00,74.92,74.94,74.59,74.73,328183.0,67.8168,67.8349,67.5181,67.6448,328183.0
2019-08-12 11:30:00,74.71,74.83,74.58,74.8,265361.0,67.6267,67.7353,67.509,67.7081,265361.0
2019-08-12 12:00:00,74.79,74.79,74.62,74.76,336262.0,67.6991,67.6991,67.5452,67.6719,336262.0
2019-08-12 12:30:00,74.76,74.84,74.59,74.65,456337.0,67.6719,67.7443,67.5181,67.5724,456337.0
2019-08-12 13:00:00,74.65,74.73,74.59,74.66,146183.0,67.5724,67.6448,67.5181,67.5814,146183.0
2019-08-12 13:30:00,74.66,74.68,74.44,74.47,504480.0,67.5814,67.5995,67.3823,67.4094,504480.0
2019-08-12 14:00:00,74.47,74.58,74.41,74.41,1234769.0,67.4094,67.509,67.3551,67.3551,1234769.0
2019-08-12 14:30:00,74.41,74.46,74.14,74.24,634239.0,67.3551,67.4004,67.1107,67.2012,634239.0
2019-08-12 15:00:00,74.24,74.38,74.22,74.37,655788.0,67.2012,67.328,67.1831,67.3189,655788.0
2019-08-12 15:30:00,74.36,74.41,74.3,74.37,2153337.0,67.3099,67.3551,67.2555,67.3189,2153337.0
2019-08-13 09:30:00,74.29,75.78,74.15,75.7,2323089.0,67.2465,68.5952,67.1198,68.5228,2323089.0
2019-08-13 10:00:00,75.69,76.03,75.49,75.91,1979955.0,68.5138,68.8215,68.3327,68.7129,1979955.0
2019-08-13 10:30:00,75.92,76.03,75.58,75.6,1977467.0,68.722,68.8215,68.4142,68.4323,1977467.0
2019-08-13 11:00:00,75.59,75.75,75.38,75.47,1049239.0,68.4232,68.5681,68.2332,68.3146,1049239.0
2019-08-13 11:30:00,75.47,75.71,75.36,75.7,526441.0,68.3146,68.5319,68.215,68.5228,526441.0
2019-08-13 12:00:00,75.71,75.8,75.61,75.66,422247.0,68.5319,68.6133,68.4413,68.4866,422247.0
2019-08-13 12:30:00,75.65,75.67,75.43,75.52,264475.0,68.4776,68.4957,68.2784,68.3599,264475.0
2019-08-13 13:00:00,75.52,75.66,75.31,75.45,842560.0,68.3599,68.4866,68.1698,68.2965,842560.0
2019-08-13 13:30:00,75.45,75.5,75.34,75.36,285309.0,68.2965,68.3418,68.1969,68.215,285309.0
2019-08-13 14:00:00,75.37,75.44,75.27,75.43,310997.0,68.2241,68.2875,68.1336,68.2784,310997.0
2019-08-13 14:30:00,75.43,75.52,75.34,75.37,335866.0,68.2784,68.3599,68.1969,68.2241,335866.0
2019-08-13 15:00:00,75.37,75.4,75.24,75.3,424306.0,68.2241,68.2513,68.1064,68.1607,424306.0
2019-08-13 15:30:00,75.3,75.33,75.16,75.26,1839598.0,68.1607,68.1879,68.034,68.1245,1839598.0
2019-08-14 09:30:00,74.12,74.27,73.89,74.17,1741414.0,67.0926,67.2284,66.8844,67.1379,1741414.0
2019-08-14 10:00:00,74.16,74.17,73.88,74.11,957541.0,67.1288,67.1379,66.8754,67.0836,957541.0
2019-08-14 10:30:00,74.1,74.14,73.63,73.65,589213.0,67.0745,67.1107,66.6491,66.6672,589213.0
2019-08-14 11:00:00,73.65,73.66,73.32,73.51,831225.0,66.6672,66.6762,66.3685,66.5404,831225.0
2019-08-14 11:30:00,73.51,73.62,73.31,73.42,805471.0,66.5404,66.64,66.3594,66.459,805471.0
2019-08-14 12:00:00,73.4,73.4,73.19,73.28,636589.0,66.4409,66.4409,66.2508,66.3323,636589.0
2019-08-14 12:30:00,73.27,73.43,72.98,73.03,638514.0,66.3232,66.468,66.0607,66.106,638514.0
2019-08-14 13:00:00,73.03,73.42,72.91,73.26,803331.0,66.106,66.459,65.9973,66.3141,803331.0
2019-08-14 13:30:00,73.26,73.46,73.25,73.36,498463.0,66.3141,66.4952,66.3051,66.4047,498463.0
2019-08-14 14:00:00,73.34,73.37,73.18,73.19,393496.0,66.3866,66.4137,66.2417,66.2508,393496.0
2019-08-14 14:30:00,73.19,73.25,72.93,73.09,549267.0,66.2508,66.3051,66.0154,66.1603,549267.0
2019-08-14 15:00:00,73.08,73.38,72.88,73.14,1143135.0,66.1512,66.4228,65.9702,66.2055,1143135.0
2019-08-14 15:30:00,73.13,73.22,72.91,72.97,2441048.0,66.1965,66.2779,65.9973,66.0516,2441048.0
2019-08-15 09:30:00,73.09,73.1,72.51,72.94,2310320.0,66.1603,66.1693,65.6353,66.0245,2310320.0
2019-08-15 10:00:00,72.93,73.04,72.76,72.8,1356382.0,66.0154,66.115,65.8616,65.8978,1356382.0
2019-08-15 10:30:00,72.79,73.09,72.7,72.84,677311.0,65.8887,66.1603,65.8072,65.934,677311.0
2019-08-15 11:00:00,72.84,72.86,72.49,72.86,1051331.0,65.934,65.9521,65.6172,65.9521,1051331.0
2019-08-15 11:30:00,72.86,72.93,72.74,72.91,494965.0,65.9521,66.0154,65.8435,65.9973,494965.0
2019-08-15 12:00:00,72.9,73.06,72.84,72.85,372203.0,65.9883,66.1331,65.934,65.943,372203.0
2019-08-15 12:30:00,72.85,72.95,72.71,72.77,427077.0,65.943,66.0335,65.8163,65.8706,427077.0
2019-08-15 13:00:00,72.77,72.9,72.68,72.7,400229.0,65.8706,65.9883,65.7891,65.8072,400229.0
2019-08-15 13:30:00,72.7,72.73,72.19,72.29,803607.0,65.8072,65.8344,65.3456,65.4361,803607.0
2019-08-15 14:00:00,72.28,72.79,72.21,72.72,1025305.0,65.4271,65.8887,65.3637,65.8253,1025305.0
2019-08-15 14:30:00,72.72,72.73,72.51,72.67,723565.0,65.8253,65.8344,65.6353,65.7801,723565.0
2019-08-15 15:00:00,72.67,72.92,72.67,72.86,369324.0,65.7801,66.0064,65.7801,65.9521,369324.0
2019-08-15 15:30:00,72.85,73.03,72.82,72.89,1042306.0,65.943,66.106,65.9159,65.9792,1042306.0
2019-08-16 09:30:00,73.49,73.95,73.41,73.59,836685.0,66.5223,66.9387,66.4499,66.6129,836685.0
2019-08-16 10:00:00,73.59,74.02,73.54,73.77,1142924.0,66.6129,67.0021,66.5676,66.7758,1142924.0
2019-08-16 10:30:00,73.77,74.13,73.76,74.13,662827.0,66.7758,67.1017,66.7667,67.1017,662827.0
2019-08-16 11:00:00,74.14,74.16,73.93,74.11,889529.0,67.1107,67.1288,66.9206,67.0836,889529.0
2019-08-16 11:30:00,74.11,74.22,74.01,74.18,479763.0,67.0836,67.1831,66.993,67.1469,479763.0
2019-08-16 12:00:00,74.17,74.21,74.09,74.17,742566.0,67.1379,67.1741,67.0655,67.1379,742566.0
2019-08-16 12:30:00,74.17,74.3,74.15,74.24,187278.0,67.1379,67.2555,67.1198,67.2012,187278.0
2019-08-16 13:00:00,74.24,74.41,74.23,74.38,234898.0,67.2012,67.3551,67.1922,67.328,234898.0
2019-08-16 13:30:00,74.39,74.39,74.28,74.33,153986.0,67.337,67.337,67.2374,67.2827,153986.0
2019-08-16 14:00:00,74.33,74.37,74.24,74.29,756787.0,67.2827,67.3189,67.2012,67.2465,756787.0
2019-08-16 14:30:00,74.29,74.31,74.21,74.29,364015.0,67.2465,67.2646,67.1741,67.2465,364015.0
2019-08-16 15:00:00,74.28,74.35,74.19,74.23,636161.0,67.2374,67.3008,67.156,67.1922,636161.0
2019-08-16 15:30:00,74.23,74.45,74.19,74.3,1596316.0,67.1922,67.3913,67.156,67.2555,1596316.0
2019-08-19 09:30:00,75.18,75.32,74.95,75.05,640210.0,68.0521,68.1788,67.8439,67.9344,640210.0
2019-08-19 10:00:00,75.05,75.05,74.87,75.0,236652.0,67.9344,67.9344,67.7715,67.8892,236652.0
2019-08-19 10:30:00,75.0,75.13,74.98,75.09,193209.0,67.8892,68.0069,67.8711,67.9706,193209.0
2019-08-19 11:00:00,75.1,75.24,75.1,75.2,183732.0,67.9797,68.1064,67.9797,68.0702,183732.0
2019-08-19 11:30:00,75.2,75.28,75.09,75.14,152501.0,68.0702,68.1426,67.9706,68.0159,152501.0
2019-08-19 12:00:00,75.13,75.16,75.07,75.11,148904.0,68.0069,68.034,67.9525,67.9887,148904.0
2019-08-19 12:30:00,75.11,75.2,75.04,75.16,272931.0,67.9887,68.0702,67.9254,68.034,272931.0
2019-08-19 13:00:00,75.16,75.26,75.13,75.17,174696.0,68.034,68.1245,68.0069,68.0431,174696.0
2019-08-19 13:30:00,75.16,75.17,75.07,75.1,114767.0,68.034,68.0431,67.9525,67.9797,114767.0
2019-08-19 14:00:00,75.09,75.1,75.03,75.09,98417.0,67.9706,67.9797,67.9163,67.9706,98417.0
2019-08-19 14:30:00,75.09,75.14,75.03,75.07,217646.0,67.9706,68.0159,67.9163,67.9525,217646.0
2019-08-19 15:00:00,75.07,75.1,75.02,75.08,326457.0,67.9525,67.9797,67.9073,67.9616,326457.0
2019-08-19 15:30:00,75.08,75.17,75.01,75.03,871239.0,67.9616,68.0431,67.8982,67.9163,871239.0
2019-08-20 09:30:00,74.86,74.87,74.5,74.61,746215.0,67.7625,67.7715,67.4366,67.5362,746215.0
2019-08-20 10:00:00,74.6,74.78,74.57,74.72,233238.0,67.5271,67.69,67.4999,67.6357,233238.0
2019-08-20 10:30:00,74.69,74.93,74.57,74.91,314883.0,67.6086,67.8258,67.4999,67.8077,314883.0
2019-08-20 11:00:00,74.92,75.03,74.84,74.85,207902.0,67.8168,67.9163,67.7443,67.7534,207902.0
2019-08-20 11:30:00,74.85,74.87,74.68,74.73,115418.0,67.7534,67.7715,67.5995,67.6448,115418.0
2019-08-20 12:00:00,74.74,74.82,74.73,74.76,102524.0,67.6538,67.7262,67.6448,67.6719,102524.0
2019-08-20 12:30:00,74.75,74.84,74.7,74.84,123926.0,67.6629,67.7443,67.6176,67.7443,123926.0
2019-08-20 13:00:00,74.83,74.86,74.75,74.78,121134.0,67.7353,67.7625,67.6629,67.69,121134.0
2019-08-20 13:30:00,74.78,74.78,74.58,74.72,161956.0,67.69,67.69,67.509,67.6357,161956.0
2019-08-20 14:00:00,74.71,74.72,74.53,74.65,198556.0,67.6267,67.6357,67.4637,67.5724,198556.0
2019-08-20 14:30:00,74.64,74.74,74.62,74.73,143842.0,67.5633,67.6538,67.5452,67.6448,143842.0
2019-08-20 15:00:00,74.73,74.73,74.57,74.72,636194.0,67.6448,67.6448,67.4999,67.6357,636194.0
2019-08-20 15:30:00,74.71,74.74,74.5,74.54,1116898.0,67.6267,67.6538,67.4366,67.4728,1116898.0
2019-08-21 09:30:00,75.13,75.35,75.1,75.17,860706.0,68.0069,68.206,67.9797,68.0431,860706.0
2019-08-21 10:00:00,75.17,75.21,75.02,75.06,365864.0,68.0431,68.0793,67.9073,67.9435,365864.0
2019-08-21 10:30:00,75.05,75.09,74.9,75.01,327205.0,67.9344,67.9706,67.7987,67.8982,327205.0
2019-08-21 11:00:00,75.01,75.18,74.95,75.15,297985.0,67.8982,68.0521,67.8439,68.025,297985.0
2019-08-21 11:30:00,75.14,75.29,75.12,75.25,259150.0,68.0159,68.1517,67.9978,68.1155,259150.0
2019-08-21 12:00:00,75.25,75.27,75.15,75.17,140596.0,68.1155,68.1336,68.025,68.0431,140596.0
2019-08-21 12:30:00,75.16,75.24,75.13,75.22,126005.0,68.034,68.1064,68.0069,68.0883,126005.0
2019-08-21 13:00:00,75.22,75.26,75.15,75.16,105361.0,68.0883,68.1245,68.025,68.034,105361.0
2019-08-21 13:30:00,75.16,75.18,75.13,75.13,228188.0,68.034,68.0521,68.0069,68.0069,228188.0
2019-08-21 14:00:00,75.12,75.17,74.94,75.12,459817.0,67.9978,68.0431,67.8349,67.9978,459817.0
2019-08-21 14:30:00,75.13,75.14,74.93,74.98,114110.0,68.0069,68.0159,67.8258,67.8711,114110.0
2019-08-21 15:00:00,74.97,75.07,74.96,75.03,323350.0,67.862,67.9525,67.853,67.9163,323350.0
2019-08-21 15:30:00,75.03,75.09,75.0,75.03,1032736.0,67.9163,67.9706,67.8892,67.9163,1032736.0
2019-08-22 09:30:00,75.23,75.54,75.22,75.45,545040.0,68.0974,68.378,68.0883,68.2965,545040.0
2019-08-22 10:00:00,75.46,75.47,75.05,75.09,449584.0,68.3056,68.3146,67.9344,67.9706,449584.0
2019-08-22 10:30:00,75.09,75.09,74.56,74.61,691237.0,67.9706,67.9706,67.4909,67.5362,691237.0
2019-08-22 11:00:00,74.62,75.0,74.61,74.77,656365.0,67.5452,67.8892,67.5362,67.681,656365.0
2019-08-22 11:30:00,74.77,74.9,74.72,74.84,268828.0,67.681,67.7987,67.6357,67.7443,268828.0
2019-08-22 12:00:00,74.83,75.12,74.83,75.09,489896.0,67.7353,67.9978,67.7353,67.9706,489896.0
2019-08-22 12:30:00,75.09,75.22,75.05,75.12,172539.0,67.9706,68.0883,67.9344,67.9978,172539.0
2019-08-22 13:00:00,75.12,75.31,75.12,75.28,127117.0,67.9978,68.1698,67.9978,68.1426,127117.0
2019-08-22 13:30:00,75.28,75.37,75.24,75.27,144456.0,68.1426,68.2241,68.1064,68.1336,144456.0
2019-08-22 14:00:00,75.28,75.32,75.14,75.16,345305.0,68.1426,68.1788,68.0159,68.034,345305.0
2019-08-22 14:30:00,75.16,75.28,75.14,75.24,461304.0,68.034,68.1426,68.0159,68.1064,461304.0
2019-08-22 15:00:00,75.24,75.26,75.06,75.15,335042.0,68.1064,68.1245,67.9435,68.025,335042.0
2019-08-22 15:30:00,75.14,75.39,75.1,75.13,783387.0,68.0159,68.2422,67.9797,68.0069,783387.0
2019-08-23 09:30:00,74.66,74.77,74.4,74.77,1319644.0,67.5814,67.681,67.3461,67.681,1319644.0
2019-08-23 10:00:00,74.77,75.07,74.63,74.79,2435661.0,67.681,67.9525,67.5543,67.6991,2435661.0
2019-08-23 10:30:00,74.78,75.22,74.75,74.94,1459680.0,67.69,68.0883,67.6629,67.8349,1459680.0
2019-08-23 11:00:00,74.96,75.01,73.69,73.95,4856890.0,67.853,67.8982,66.7034,66.9387,4856890.0
2019-08-23 11:30:00,73.96,74.01,73.51,73.55,1216272.0,66.9478,66.993,66.5404,66.5767,1216272.0
2019-08-23 12:00:00,73.55,73.83,73.44,73.57,1199107.0,66.5767,66.8301,66.4771,66.5948,1199107.0
2019-08-23 12:30:00,73.57,73.78,73.41,73.48,782484.0,66.5948,66.7848,66.4499,66.5133,782484.0
2019-08-23 13:00:00,73.47,73.53,73.22,73.28,1472394.0,66.5042,66.5586,66.2779,66.3323,1472394.0
2019-08-23 13:30:00,73.29,73.65,73.26,73.55,2354820.0,66.3413,66.6672,66.3141,66.5767,2354820.0
2019-08-23 14:00:00,73.55,73.55,73.36,73.41,1881207.0,66.5767,66.5767,66.4047,66.4499,1881207.0
2019-08-23 14:30:00,73.42,73.49,73.17,73.4,1151975.0,66.459,66.5223,66.2327,66.4409,1151975.0
2019-08-23 15:00:00,73.4,73.53,73.23,73.26,1145444.0,66.4409,66.5586,66.287,66.3141,1145444.0
2019-08-23 15:30:00,73.27,73.3,72.77,73.12,3449569.0,66.3232,66.3504,65.8706,66.1874,3449569.0
2019-08-26 09:30:00,73.97,74.09,73.17,73.41,1922444.0,66.9568,67.0655,66.2327,66.4499,1922444.0
2019-08-26 10:00:00,73.42,73.47,73.02,73.15,1478020.0,66.459,66.5042,66.0969,66.2146,1478020.0
2019-08-26 10:30:00,73.15,73.36,73.03,73.25,1483415.0,66.2146,66.4047,66.106,66.3051,1483415.0
2019-08-26 11:00:00,73.24,73.54,73.22,73.47,953618.0,66.296,66.5676,66.2779,66.5042,953618.0
2019-08-26 11:30:00,73.47,73.52,73.32,73.47,488002.0,66.5042,66.5495,66.3685,66.5042,488002.0
2019-08-26 12:00:00,73.48,73.74,73.42,73.68,459786.0,66.5133,66.7486,66.459,66.6943,459786.0
2019-08-26 12:30:00,73.69,73.71,73.61,73.67,220836.0,66.7034,66.7215,66.631,66.6853,220836.0
2019-08-26 13:00:00,73.67,73.79,73.61,73.64,288496.0,66.6853,66.7939,66.631,66.6581,288496.0
2019-08-26 13:30:00,73.64,73.65,73.48,73.52,300688.0,66.6581,66.6672,66.5133,66.5495,300688.0
2019-08-26 14:00:00,73.53,73.54,73.28,73.34,1336172.0,66.5586,66.5676,66.3323,66.3866,1336172.0
2019-08-26 14:30:00,73.34,73.46,73.32,73.38,487992.0,66.3866,66.4952,66.3685,66.4228,487992.0
2019-08-26 15:00:00,73.38,73.53,73.32,73.39,544104.0,66.4228,66.5586,66.3685,66.4318,544104.0
2019-08-26 15:30:00,73.4,73.68,73.35,73.65,1408438.0,66.4409,66.6943,66.3956,66.6672,1408438.0
2019-08-27 09:30:00,74.05,74.09,73.67,73.77,893594.0,67.0292,67.0655,66.6853,66.7758,893594.0
2019-08-27 10:00:00,73.77,73.94,73.74,73.78,771706.0,66.7758,66.9297,66.7486,66.7848,771706.0
2019-08-27 10:30:00,73.77,73.9,73.62,73.63,388931.0,66.7758,66.8935,66.64,66.6491,388931.0
2019-08-27 11:00:00,73.64,73.71,73.41,73.43,760983.0,66.6581,66.7215,66.4499,66.468,760983.0
2019-08-27 11:30:00,73.42,73.59,73.4,73.41,566286.0,66.459,66.6129,66.4409,66.4499,566286.0
2019-08-27 12:00:00,73.4,73.47,73.26,73.42,646922.0,66.4409,66.5042,66.3141,66.459,646922.0
2019-08-27 12:30:00,73.41,73.46,73.13,73.16,553199.0,66.4499,66.4952,66.1965,66.2236,553199.0
2019-08-27 13:00:00,73.16,73.35,73.1,73.33,540996.0,66.2236,66.3956,66.1693,66.3775,540996.0
2019-08-27 13:30:00,73.33,73.56,73.28,73.51,687835.0,66.3775,66.5857,66.3323,66.5404,687835.0
2019-08-27 14:00:00,73.5,73.55,73.29,73.37,484811.0,66.5314,66.5767,66.3413,66.4137,484811.0
2019-08-27 14:30:00,73.37,73.56,73.27,73.52,504530.0,66.4137,66.5857,66.3232,66.5495,504530.0
2019-08-27 15:00:00,73.53,73.68,73.43,73.43,385661.0,66.5586,66.6943,66.468,66.468,385661.0
2019-08-27 15:30:00,73.43,73.5,73.29,73.29,1601092.0,66.468,66.5314,66.3413,66.3413,1601092.0
2019-08-28 09:30:00,73.08,73.49,72.77,73.44,883782.0,66.1512,66.5223,65.8706,66.4771,883782.0
2019-08-28 10:00:00,73.45,73.57,73.35,73.38,513194.0,66.4861,66.5948,66.3956,66.4228,513194.0
2019-08-28 10:30:00,73.38,73.83,73.37,73.7,958999.0,66.4228,66.8301,66.4137,66.7124,958999.0
2019-08-28 11:00:00,73.71,74.13,73.67,74.09,1237828.0,66.7215,67.1017,66.6853,67.0655,1237828.0
2019-08-28 11:30:00,74.09,74.16,74.01,74.03,577744.0,67.0655,67.1288,66.993,67.0111,577744.0
2019-08-28 12:00:00,74.03,74.08,73.95,73.98,286929.0,67.0111,67.0564,66.9387,66.9659,286929.0
2019-08-28 12:30:00,73.98,74.11,73.9,74.1,587752.0,66.9659,67.0836,66.8935,67.0745,587752.0
2019-08-28 13:00:00,74.1,74.11,73.91,74.03,301441.0,67.0745,67.0836,66.9025,67.0111,301441.0
2019-08-28 13:30:00,74.03,74.09,73.99,74.03,177762.0,67.0111,67.0655,66.9749,67.0111,177762.0
2019-08-28 14:00:00,74.02,74.09,73.99,74.08,203693.0,67.0021,67.0655,66.9749,67.0564,203693.0
2019-08-28 14:30:00,74.08,74.16,74.06,74.16,1833486.0,67.0564,67.1288,67.0383,67.1288,1833486.0
2019-08-28 15:00:00,74.17,74.18,74.02,74.02,1327609.0,67.1379,67.1469,67.0021,67.0021,1327609.0
2019-08-28 15:30:00,74.02,74.15,73.97,74.12,1874452.0,67.0021,67.1198,66.9568,67.0926,1874452.0
2019-08-29 09:30:00,75.0,75.31,74.81,75.2,1403498.0,67.8892,68.1698,67.7172,68.0702,1403498.0
2019-08-29 10:00:00,75.19,75.21,75.01,75.07,732340.0,68.0612,68.0793,67.8982,67.9525,732340.0
2019-08-29 10:30:00,75.07,75.09,74.7,75.09,810668.0,67.9525,67.9706,67.6176,67.9706,810668.0
2019-08-29 11:00:00,75.09,75.26,75.01,75.23,243625.0,67.9706,68.1245,67.8982,68.0974,243625.0
2019-08-29 11:30:00,75.23,75.5,75.22,75.43,1300517.0,68.0974,68.3418,68.0883,68.2784,1300517.0
2019-08-29 12:00:00,75.44,75.45,75.37,75.41,261504.0,68.2875,68.2965,68.2241,68.2603,261504.0
2019-08-29 12:30:00,75.41,75.53,75.4,75.47,573180.0,68.2603,68.3689,68.2513,68.3146,573180.0
2019-08-29 13:00:00,75.47,75.5,75.41,75.42,145942.0,68.3146,68.3418,68.2603,68.2694,145942.0
2019-08-29 13:30:00,75.42,75.56,75.36,75.47,1261361.0,68.2694,68.3961,68.215,68.3146,1261361.0
2019-08-29 14:00:00,75.48,75.59,75.45,75.58,550867.0,68.3237,68.4232,68.2965,68.4142,550867.0
2019-08-29 14:30:00,75.58,75.62,75.49,75.53,247577.0,68.4142,68.4504,68.3327,68.3689,247577.0
2019-08-29 15:00:00,75.52,75.52,75.39,75.41,417909.0,68.3599,68.3599,68.2422,68.2603,417909.0
2019-08-29 15:30:00,75.41,75.56,75.41,75.45,1266699.0,68.2603,68.3961,68.2603,68.2965,1266699.0
2019-08-30 09:30:00,75.95,76.16,75.93,76.02,1118055.0,68.7491,68.9392,68.731,68.8125,1118055.0
2019-08-30 10:00:00,76.03,76.26,76.0,76.13,454968.0,68.8215,69.0297,68.7944,68.912,454968.0
2019-08-30 10:30:00,76.13,76.2,76.03,76.03,297908.0,68.912,68.9754,68.8215,68.8215,297908.0
2019-08-30 11:00:00,76.02,76.05,75.6,75.72,553517.0,68.8125,68.8396,68.4323,68.5409,553517.0
2019-08-30 11:30:00,75.72,75.93,75.72,75.86,321844.0,68.5409,68.731,68.5409,68.6676,321844.0
2019-08-30 12:00:00,75.87,75.96,75.82,75.93,302532.0,68.6767,68.7582,68.6314,68.731,302532.0
2019-08-30 12:30:00,75.93,76.03,75.87,75.99,452797.0,68.731,68.8215,68.6767,68.7853,452797.0
2019-08-30 13:00:00,75.98,76.01,75.85,75.87,322077.0,68.7763,68.8034,68.6586,68.6767,322077.0
2019-08-30 13:30:00,75.87,75.9,75.8,75.84,191515.0,68.6767,68.7038,68.6133,68.6495,191515.0
2019-08-30 14:00:00,75.85,75.97,75.85,75.91,206346.0,68.6586,68.7672,68.6586,68.7129,206346.0
2019-08-30 14:30:00,75.91,75.96,75.69,75.73,294231.0,68.7129,68.7582,68.5138,68.55,294231.0
2019-08-30 15:00:00,75.74,75.81,75.61,75.77,842098.0,68.559,68.6224,68.4413,68.5862,842098.0
2019-08-30 15:30:00,75.78,75.91,75.7,75.75,1576272.0,68.5952,68.7129,68.5228,68.5681,1576272.0
2019-09-03 09:30:00,75.04,75.2,74.72,75.15,1723359.0,67.9254,68.0702,67.6357,68.025,1723359.0
2019-09-03 10:00:00,75.13,75.15,74.31,74.54,2564493.0,68.0069,68.025,67.2646,67.4728,2564493.0
2019-09-03 10:30:00,74.53,74.71,74.35,74.66,979274.0,67.4637,67.6267,67.3008,67.5814,979274.0
2019-09-03 11:00:00,74.66,74.66,74.33,74.54,477111.0,67.5814,67.5814,67.2827,67.4728,477111.0
2019-09-03 11:30:00,74.55,74.73,74.46,74.55,458231.0,67.4818,67.6448,67.4004,67.4818,458231.0
2019-09-03 12:00:00,74.56,74.66,74.53,74.56,490293.0,67.4909,67.5814,67.4637,67.4909,490293.0
2019-09-03 12:30:00,74.56,74.59,74.42,74.43,255053.0,67.4909,67.5181,67.3642,67.3732,255053.0
2019-09-03 13:00:00,74.42,74.48,74.33,74.41,342060.0,67.3642,67.4185,67.2827,67.3551,342060.0
2019-09-03 13:30:00,74.41,74.43,74.26,74.32,349766.0,67.3551,67.3732,67.2193,67.2736,349766.0
2019-09-03 14:00:00,74.32,74.45,74.31,74.44,498861.0,67.2736,67.3913,67.2646,67.3823,498861.0
2019-09-03 14:30:00,74.43,74.59,74.4,74.59,465030.0,67.3732,67.5181,67.3461,67.5181,465030.0
2019-09-03 15:00:00,74.59,74.73,74.53,74.69,836862.0,67.5181,67.6448,67.4637,67.6086,836862.0
2019-09-03 15:30:00,74.69,74.8,74.65,74.73,1691037.0,67.6086,67.7081,67.5724,67.6448,1691037.0
2019-09-04 09:30:00,75.33,75.61,75.33,75.53,1518405.0,68.1879,68.4413,68.1879,68.3689,1518405.0
2019-09-04 10:00:00,75.51,75.59,75.35,75.48,871623.0,68.3508,68.4232,68.206,68.3237,871623.0
2019-09-04 10:30:00,75.47,75.57,75.45,75.57,392641.0,68.3146,68.4051,68.2965,68.4051,392641.0
2019-09-04 11:00:00,75.57,75.66,75.49,75.66,324876.0,68.4051,68.4866,68.3327,68.4866,324876.0
2019-09-04 11:30:00,75.65,75.73,75.6,75.64,598225.0,68.4776,68.55,68.4323,68.4685,598225.0
2019-09-04 12:00:00,75.64,75.66,75.57,75.6,640778.0,68.4685,68.4866,68.4051,68.4323,640778.0
2019-09-04 12:30:00,75.59,75.7,75.59,75.67,337662.0,68.4232,68.5228,68.4232,68.4957,337662.0
2019-09-04 13:00:00,75.67,75.7,75.6,75.67,194025.0,68.4957,68.5228,68.4323,68.4957,194025.0
2019-09-04 13:30:00,75.67,75.69,75.51,75.56,200725.0,68.4957,68.5138,68.3508,68.3961,200725.0
2019-09-04 14:00:00,75.56,75.69,75.55,75.69,245948.0,68.3961,68.5138,68.387,68.5138,245948.0
2019-09-04 14:30:00,75.69,75.74,75.66,75.66,348484.0,68.5138,68.559,68.4866,68.4866,348484.0
2019-09-04 15:00:00,75.67,75.73,75.65,75.69,442049.0,68.4957,68.55,68.4776,68.5138,442049.0
2019-09-04 15:30:00,75.7,75.76,75.68,75.69,2090450.0,68.5228,68.5771,68.5047,68.5138,2090450.0
2019-09-05 09:30:00,76.59,77.19,76.54,77.07,1660983.0,69.3284,69.8715,69.2832,69.7629,1660983.0
2019-09-05 10:00:00,77.08,77.56,77.08,77.41,1384057.0,69.772,70.2065,69.772,70.0707,1384057.0
2019-09-05 10:30:00,77.42,77.6,77.38,77.47,2826010.0,70.0797,70.2427,70.0435,70.125,2826010.0
2019-09-05 11:00:00,77.46,77.55,77.33,77.4,916258.0,70.1159,70.1974,69.9983,70.0616,916258.0
2019-09-05 11:30:00,77.4,77.41,77.25,77.26,497877.0,70.0616,70.0707,69.9259,69.9349,497877.0
2019-09-05 12:00:00,77.25,77.32,77.15,77.18,403325.0,69.9259,69.9892,69.8353,69.8625,403325.0
2019-09-05 12:30:00,77.19,77.21,77.12,77.17,275221.0,69.8715,69.8896,69.8082,69.8534,275221.0
2019-09-05 13:00:00,77.17,77.23,77.08,77.19,625038.0,69.8534,69.9077,69.772,69.8715,625038.0
2019-09-05 13:30:00,77.19,77.2,77.09,77.16,487546.0,69.8715,69.8806,69.781,69.8444,487546.0
2019-09-05 14:00:00,77.16,77.16,77.03,77.09,701817.0,69.8444,69.8444,69.7267,69.781,701817.0
2019-09-05 14:30:00,77.09,77.13,77.05,77.11,679060.0,69.781,69.8172,69.7448,69.7991,679060.0
2019-09-05 15:00:00,77.11,77.17,77.04,77.17,695041.0,69.7991,69.8534,69.7358,69.8534,695041.0
2019-09-05 15:30:00,77.16,77.22,77.03,77.05,2387546.0,69.8444,69.8987,69.7267,69.7448,2387546.0
2019-09-06 09:30:00,77.33,77.46,76.97,77.26,827989.0,69.9983,70.1159,69.6724,69.9349,827989.0
2019-09-06 10:00:00,77.26,77.38,77.13,77.36,490010.0,69.9349,70.0435,69.8172,70.0254,490010.0
2019-09-06 10:30:00,77.4,77.46,77.3,77.34,296100.0,70.0616,70.1159,69.9711,70.0073,296100.0
2019-09-06 11:00:00,77.33,77.37,77.29,77.32,342428.0,69.9983,70.0345,69.9621,69.9892,342428.0
2019-09-06 11:30:00,77.32,77.34,77.24,77.28,390838.0,69.9892,70.0073,69.9168,69.953,390838.0
2019-09-06 12:00:00,77.28,77.32,77.24,77.29,289711.0,69.953,69.9892,69.9168,69.9621,289711.0
2019-09-06 12:30:00,77.29,77.3,77.19,77.27,322637.0,69.9621,69.9711,69.8715,69.944,322637.0
2019-09-06 13:00:00,77.27,77.36,77.27,77.35,175662.0,69.944,70.0254,69.944,70.0164,175662.0
2019-09-06 13:30:00,77.36,77.39,77.28,77.31,212322.0,70.0254,70.0526,69.953,69.9802,212322.0
2019-09-06 14:00:00,77.31,77.31,77.24,77.25,738727.0,69.9802,69.9802,69.9168,69.9259,738727.0
2019-09-06 14:30:00,77.26,77.27,77.15,77.18,251905.0,69.9349,69.944,69.8353,69.8625,251905.0
2019-09-06 15:00:00,77.18,77.29,77.18,77.27,286351.0,69.8625,69.9621,69.8625,69.944,286351.0
2019-09-06 15:30:00,77.27,77.31,77.12,77.19,1831742.0,69.944,69.9802,69.8082,69.8715,1831742.0
2019-09-09 09:30:00,77.38,77.51,77.27,77.49,926315.0,70.0435,70.1612,69.944,70.1431,926315.0
2019-09-09 10:00:00,77.49,77.77,77.48,77.66,771026.0,70.1431,70.3966,70.134,70.297,771026.0
2019-09-09 10:30:00,77.66,77.77,77.61,77.76,427270.0,70.297,70.3966,70.2517,70.3875,427270.0
2019-09-09 11:00:00,77.76,77.78,77.64,77.65,439227.0,70.3875,70.4056,70.2789,70.2879,439227.0
2019-09-09 11:30:00,77.65,77.66,77.55,77.62,461417.0,70.2879,70.297,70.1974,70.2608,461417.0
2019-09-09 12:00:00,77.62,77.66,77.39,77.41,540204.0,70.2608,70.297,70.0526,70.0707,540204.0
2019-09-09 12:30:00,77.4,77.44,77.26,77.43,381415.0,70.0616,70.0978,69.9349,70.0888,381415.0
2019-09-09 13:00:00,77.43,77.46,77.33,77.33,341097.0,70.0888,70.1159,69.9983,69.9983,341097.0
2019-09-09 13:30:00,77.32,77.36,77.24,77.31,409367.0,69.9892,70.0254,69.9168,69.9802,409367.0
2019-09-09 14:00:00,77.31,77.36,77.26,77.33,452303.0,69.9802,70.0254,69.9349,69.9983,452303.0
2019-09-09 14:30:00,77.33,77.41,77.3,77.32,380367.0,69.9983,70.0707,69.9711,69.9892,380367.0
2019-09-09 15:00:00,77.32,77.42,77.3,77.33,714611.0,69.9892,70.0797,69.9711,69.9983,714611.0
2019-09-09 15:30:00,77.33,77.44,77.28,77.42,1289756.0,69.9983,70.0978,69.953,70.0797,1289756.0
2019-09-10 09:30:00,77.23,77.42,76.95,77.23,995430.0,69.9077,70.0797,69.6543,69.9077,995430.0
2019-09-10 10:00:00,77.23,77.43,77.19,77.4,941415.0,69.9077,70.0888,69.8715,70.0616,941415.0
2019-09-10 10:30:00,77.4,77.49,77.36,77.45,433643.0,70.0616,70.1431,70.0254,70.1069,433643.0
2019-09-10 11:00:00,77.44,77.6,77.43,77.53,459112.0,70.0978,70.2427,70.0888,70.1793,459112.0
2019-09-10 11:30:00,77.52,77.81,77.49,77.68,864974.0,70.1703,70.4328,70.1431,70.3151,864974.0
2019-09-10 12:00:00,77.68,77.79,77.46,77.75,572721.0,70.3151,70.4147,70.1159,70.3784,572721.0
2019-09-10 12:30:00,77.74,77.8,77.69,77.76,518994.0,70.3694,70.4237,70.3241,70.3875,518994.0
2019-09-10 13:00:00,77.76,77.77,77.62,77.72,340002.0,70.3875,70.3966,70.2608,70.3513,340002.0
2019-09-10 13:30:00,77.72,77.84,77.72,77.74,317855.0,70.3513,70.4599,70.3513,70.3694,317855.0
2019-09-10 14:00:00,77.75,77.79,77.67,77.75,388381.0,70.3784,70.4147,70.306,70.3784,388381.0
2019-09-10 14:30:00,77.75,77.89,77.74,77.88,390402.0,70.3784,70.5052,70.3694,70.4961,390402.0
2019-09-10 15:00:00,77.87,77.96,77.86,77.91,472198.0,70.4871,70.5685,70.478,70.5233,472198.0
2019-09-10 15:30:00,77.91,78.16,77.89,78.15,1904659.0,70.5233,70.7496,70.5052,70.7405,1904659.0
2019-09-11 09:30:00,78.3,78.44,77.88,78.28,1027946.0,70.8763,71.003,70.4961,70.8582,1027946.0
2019-09-11 10:00:00,78.27,78.39,78.2,78.39,1212678.0,70.8491,70.9578,70.7858,70.9578,1212678.0
2019-09-11 10:30:00,78.39,78.48,78.34,78.42,1257445.0,70.9578,71.0392,70.9125,70.9849,1257445.0
2019-09-11 11:00:00,78.43,78.44,78.18,78.2,633264.0,70.994,71.003,70.7677,70.7858,633264.0
2019-09-11 11:30:00,78.22,78.38,78.22,78.38,404670.0,70.8039,70.9487,70.8039,70.9487,404670.0
2019-09-11 12:00:00,78.39,78.44,78.29,78.33,613202.0,70.9578,71.003,70.8673,70.9035,613202.0
2019-09-11 12:30:00,78.32,78.47,78.28,78.41,839830.0,70.8944,71.0302,70.8582,70.9759,839830.0
2019-09-11 13:00:00,78.41,78.56,78.38,78.52,847748.0,70.9759,71.1117,70.9487,71.0754,847748.0
2019-09-11 13:30:00,78.52,78.6,78.5,78.53,444876.0,71.0754,71.1479,71.0573,71.0845,444876.0
2019-09-11 14:00:00,78.53,78.59,78.49,78.57,446073.0,71.0845,71.1388,71.0483,71.1207,446073.0
2019-09-11 14:30:00,78.57,78.63,78.52,78.57,1155160.0,71.1207,71.175,71.0754,71.1207,1155160.0
2019-09-11 15:00:00,78.56,78.72,78.56,78.71,723333.0,71.1117,71.2565,71.1117,71.2474,723333.0
2019-09-11 15:30:00,78.7,78.92,78.62,78.89,2227666.0,71.2384,71.4375,71.166,71.4104,2227666.0
2019-09-12 09:30:00,79.09,79.12,78.56,78.84,1392997.0,71.5914,71.6186,71.1117,71.3651,1392997.0
2019-09-12 10:00:00,78.86,79.3,78.73,79.19,2027272.0,71.3832,71.7815,71.2655,71.6819,2027272.0
2019-09-12 10:30:00,79.17,79.23,78.61,78.63,2972595.0,71.6638,71.7181,71.1569,71.175,2972595.0
2019-09-12 11:00:00,78.63,78.92,78.57,78.86,434340.0,71.175,71.4375,71.1207,71.3832,434340.0
2019-09-12 11:30:00,78.86,79.05,78.84,78.97,525403.0,71.3832,71.5552,71.3651,71.4828,525403.0
2019-09-12 12:00:00,78.97,78.98,78.85,78.92,358579.0,71.4828,71.4918,71.3742,71.4375,358579.0
2019-09-12 12:30:00,78.93,79.05,78.91,79.02,209214.0,71.4466,71.5552,71.4285,71.528,209214.0
2019-09-12 13:00:00,79.03,79.14,78.94,78.97,378320.0,71.5371,71.6367,71.4556,71.4828,378320.0
2019-09-12 13:30:00,78.98,79.12,78.97,79.04,347803.0,71.4918,71.6186,71.4828,71.5461,347803.0
2019-09-12 14:00:00,79.04,79.1,78.99,79.08,217503.0,71.5461,71.6005,71.5009,71.5823,217503.0
2019-09-12 14:30:00,79.08,79.21,79.06,79.16,1087949.0,71.5823,71.7,71.5642,71.6548,1087949.0
2019-09-12 15:00:00,79.15,79.18,79.09,79.11,495698.0,71.6457,71.6729,71.5914,71.6095,495698.0
2019-09-12 15:30:00,79.12,79.14,78.94,78.96,2571139.0,71.6186,71.6367,71.4556,71.4737,2571139.0
2019-09-13 09:30:00,79.28,79.55,79.25,79.37,1224579.0,71.7634,72.0078,71.7362,71.8449,1224579.0
2019-09-13 10:00:00,79.37,79.51,79.25,79.45,918410.0,71.8449,71.9716,71.7362,71.9173,918410.0
2019-09-13 10:30:00,79.46,79.6,79.43,79.51,397057.0,71.9263,72.053,71.8992,71.9716,397057.0
2019-09-13 11:00:00,79.52,79.65,79.5,79.58,571239.0,71.9806,72.0983,71.9625,72.0349,571239.0
2019-09-13 11:30:00,79.58,79.7,79.55,79.66,335755.0,72.0349,72.1436,72.0078,72.1074,335755.0
2019-09-13 12:00:00,79.66,79.71,79.6,79.71,1034527.0,72.1074,72.1526,72.053,72.1526,1034527.0
2019-09-13 12:30:00,79.71,79.79,79.6,79.66,777518.0,72.1526,72.225,72.053,72.1074,777518.0
2019-09-13 13:00:00,79.66,79.74,79.65,79.72,297460.0,72.1074,72.1798,72.0983,72.1617,297460.0
2019-09-13 13:30:00,79.71,79.72,79.53,79.55,1340520.0,72.1526,72.1617,71.9897,72.0078,1340520.0
2019-09-13 14:00:00,79.55,79.62,79.49,79.53,211845.0,72.0078,72.0712,71.9535,71.9897,211845.0
2019-09-13 14:30:00,79.53,79.58,79.48,79.5,234768.0,71.9897,72.0349,71.9444,71.9625,234768.0
2019-09-13 15:00:00,79.5,79.51,79.37,79.42,371075.0,71.9625,71.9716,71.8449,71.8901,371075.0
2019-09-13 15:30:00,79.42,79.49,79.35,79.39,1033682.0,71.8901,71.9535,71.8268,71.863,1033682.0
2019-09-16 09:30:00,79.12,79.29,78.94,79.11,1079505.0,71.6186,71.7724,71.4556,71.6095,1079505.0
2019-09-16 10:00:00,79.12,79.31,79.06,79.17,739638.0,71.6186,71.7905,71.5642,71.6638,739638.0
2019-09-16 10:30:00,79.17,79.22,79.1,79.15,672477.0,71.6638,71.7091,71.6005,71.6457,672477.0
2019-09-16 11:00:00,79.15,79.38,79.15,79.31,447823.0,71.6457,71.8539,71.6457,71.7905,447823.0
2019-09-16 11:30:00,79.3,79.33,78.99,79.01,710150.0,71.7815,71.8086,71.5009,71.519,710150.0
2019-09-16 12:00:00,79.0,79.18,78.99,79.17,368940.0,71.5099,71.6729,71.5009,71.6638,368940.0
2019-09-16 12:30:00,79.16,79.27,79.13,79.25,433381.0,71.6548,71.7543,71.6276,71.7362,433381.0
2019-09-16 13:00:00,79.25,79.32,79.23,79.29,203396.0,71.7362,71.7996,71.7181,71.7724,203396.0
2019-09-16 13:30:00,79.29,79.32,79.23,79.28,252428.0,71.7724,71.7996,71.7181,71.7634,252428.0
2019-09-16 14:00:00,79.29,79.35,79.21,79.34,366312.0,71.7724,71.8268,71.7,71.8177,366312.0
2019-09-16 14:30:00,79.34,79.38,79.29,79.34,410720.0,71.8177,71.8539,71.7724,71.8177,410720.0
2019-09-16 15:00:00,79.34,79.41,79.24,79.25,715339.0,71.8177,71.8811,71.7272,71.7362,715339.0
2019-09-16 15:30:00,79.24,79.32,79.18,79.27,1078810.0,71.7272,71.7996,71.6729,71.7543,1078810.0
2019-09-17 09:30:00,79.09,79.09,78.67,78.83,1061344.0,71.5914,71.5914,71.2112,71.3561,1061344.0
2019-09-17 10:00:00,78.83,79.04,78.79,78.99,863991.0,71.3561,71.5461,71.3198,71.5009,863991.0
2019-09-17 10:30:00,79.0,79.06,78.81,78.81,255277.0,71.5099,71.5642,71.3379,71.3379,255277.0
2019-09-17 11:00:00,78.81,78.98,78.81,78.87,482596.0,71.3379,71.4918,71.3379,71.3923,482596.0
2019-09-17 11:30:00,78.87,79.04,78.87,79.03,229978.0,71.3923,71.5461,71.3923,71.5371,229978.0
2019-09-17 12:00:00,79.04,79.06,78.89,78.95,304537.0,71.5461,71.5642,71.4104,71.4647,304537.0
2019-09-17 12:30:00,78.95,78.97,78.89,78.92,146510.0,71.4647,71.4828,71.4104,71.4375,146510.0
2019-09-17 13:00:00,78.91,79.09,78.89,79.01,482587.0,71.4285,71.5914,71.4104,71.519,482587.0
2019-09-17 13:30:00,79.01,79.2,79.01,79.1,200734.0,71.519,71.691,71.519,71.6005,200734.0
2019-09-17 14:00:00,79.11,79.18,79.06,79.1,189120.0,71.6095,71.6729,71.5642,71.6005,189120.0
2019-09-17 14:30:00,79.1,79.16,79.05,79.11,254468.0,71.6005,71.6548,71.5552,71.6095,254468.0
2019-09-17 15:00:00,79.12,79.19,79.09,79.18,298401.0,71.6186,71.6819,71.5914,71.6729,298401.0
2019-09-17 15:30:00,79.18,79.31,79.18,79.25,1017320.0,71.6729,71.7905,71.6729,71.7362,1017320.0
2019-09-18 09:30:00,78.78,78.9,78.49,78.75,951190.0,71.3108,71.4194,71.0483,71.2836,951190.0
2019-09-18 10:00:00,78.76,78.88,78.61,78.85,556936.0,71.2927,71.4013,71.1569,71.3742,556936.0
2019-09-18 10:30:00,78.85,78.87,78.64,78.7,350785.0,71.3742,71.3923,71.1841,71.2384,350785.0
2019-09-18 11:00:00,78.7,78.76,78.67,78.68,327975.0,71.2384,71.2927,71.2112,71.2203,327975.0
2019-09-18 11:30:00,78.69,78.7,78.54,78.69,328548.0,71.2293,71.2384,71.0935,71.2293,328548.0
2019-09-18 12:00:00,78.68,78.7,78.64,78.69,151823.0,71.2203,71.2384,71.1841,71.2293,151823.0
2019-09-18 12:30:00,78.7,78.77,78.67,78.68,165716.0,71.2384,71.3017,71.2112,71.2203,165716.0
2019-09-18 13:00:00,78.68,78.71,78.58,78.59,328416.0,71.2203,71.2474,71.1298,71.1388,328416.0
2019-09-18 13:30:00,78.59,78.81,78.57,78.77,388853.0,71.1388,71.3379,71.1207,71.3017,388853.0
2019-09-18 14:00:00,78.79,78.87,78.31,78.4,844579.0,71.3198,71.3923,70.8854,70.9668,844579.0
2019-09-18 14:30:00,78.4,78.55,78.24,78.46,883328.0,70.9668,71.1026,70.822,71.0211,883328.0
2019-09-18 15:00:00,78.46,78.78,78.42,78.75,746922.0,71.0211,71.3108,70.9849,71.2836,746922.0
2019-09-18 15:30:00,78.76,79.16,78.75,79.12,1389570.0,71.2927,71.6548,71.2836,71.6186,1389570.0
2019-09-19 09:30:00,79.09,79.33,78.87,79.04,596774.0,71.5914,71.8086,71.3923,71.5461,596774.0
2019-09-19 10:00:00,79.05,79.1,78.93,79.01,449267.0,71.5552,71.6005,71.4466,71.519,449267.0
2019-09-19 10:30:00,79.02,79.18,79.02,79.07,221192.0,71.528,71.6729,71.528,71.5733,221192.0
2019-09-19 11:00:00,79.07,79.28,79.05,79.22,258065.0,71.5733,71.7634,71.5552,71.7091,258065.0
2019-09-19 11:30:00,79.22,79.35,79.19,79.25,231715.0,71.7091,71.8268,71.6819,71.7362,231715.0
2019-09-19 12:00:00,79.25,79.31,79.1,79.11,215188.0,71.7362,71.7905,71.6005,71.6095,215188.0
2019-09-19 12:30:00,79.09,79.25,79.09,79.19,119013.0,71.5914,71.7362,71.5914,71.6819,119013.0
2019-09-19 13:00:00,79.19,79.23,79.11,79.15,152682.0,71.6819,71.7181,71.6095,71.6457,152682.0
2019-09-19 13:30:00,79.14,79.15,78.94,79.09,438706.0,71.6367,71.6457,71.4556,71.5914,438706.0
2019-09-19 14:00:00,79.09,79.13,79.05,79.1,180690.0,71.5914,71.6276,71.5552,71.6005,180690.0
2019-09-19 14:30:00,79.09,79.1,78.94,78.96,268113.0,71.5914,71.6005,71.4556,71.4737,268113.0
2019-09-19 15:00:00,78.96,78.99,78.87,78.91,329250.0,71.4737,71.5009,71.3923,71.4285,329250.0
2019-09-19 15:30:00,78.9,78.91,78.68,78.73,1086940.0,71.4194,71.4285,71.2203,71.2655,1086940.0
2019-09-20 09:30:00,78.39,78.66,78.29,78.36,781474.0,71.3358,71.5815,71.2448,71.3085,781474.0
2019-09-20 10:00:00,78.36,78.49,78.27,78.48,562864.0,71.3085,71.4268,71.2266,71.4177,562864.0
2019-09-20 10:30:00,78.48,78.51,78.2,78.27,437123.0,71.4177,71.445,71.1629,71.2266,437123.0
2019-09-20 11:00:00,78.26,78.35,78.23,78.31,339267.0,71.2175,71.2994,71.1902,71.263,339267.0
2019-09-20 11:30:00,78.32,78.42,78.28,78.41,178410.0,71.2721,71.3631,71.2357,71.354,178410.0
2019-09-20 12:00:00,78.41,78.46,78.38,78.42,260767.0,71.354,71.3995,71.3267,71.3631,260767.0
2019-09-20 12:30:00,78.42,78.42,78.32,78.39,200850.0,71.3631,71.3631,71.2721,71.3358,200850.0
2019-09-20 13:00:00,78.39,78.41,77.59,77.94,1654206.0,71.3358,71.354,70.6078,70.9263,1654206.0
2019-09-20 13:30:00,77.95,77.98,77.79,77.94,699706.0,70.9354,70.9627,70.7898,70.9263,699706.0
2019-09-20 14:00:00,77.95,78.08,77.92,78.03,529424.0,70.9354,71.0537,70.9081,71.0082,529424.0
2019-09-20 14:30:00,78.03,78.17,78.01,78.08,297014.0,71.0082,71.1356,70.99,71.0537,297014.0
2019-09-20 15:00:00,78.08,78.09,77.88,77.91,506095.0,71.0537,71.0628,70.8717,70.899,506095.0
2019-09-20 15:30:00,77.92,78.0,77.79,77.79,3003035.0,70.9081,70.9809,70.7898,70.7898,3003035.0
2019-09-23 09:30:00,77.5,77.77,77.22,77.66,856535.0,70.5259,70.7716,70.2711,70.6715,856535.0
2019-09-23 10:00:00,77.66,77.66,77.37,77.56,711968.0,70.6715,70.6715,70.4076,70.5805,711968.0
2019-09-23 10:30:00,77.57,77.65,77.5,77.53,272610.0,70.5896,70.6624,70.5259,70.5532,272610.0
2019-09-23 11:00:00,77.55,77.71,77.54,77.67,567244.0,70.5714,70.717,70.5623,70.6806,567244.0
2019-09-23 11:30:00,77.68,77.72,77.61,77.65,235445.0,70.6897,70.7261,70.626,70.6624,235445.0
2019-09-23 12:00:00,77.65,77.78,77.6,77.75,201113.0,70.6624,70.7807,70.6169,70.7534,201113.0
2019-09-23 12:30:00,77.75,77.82,77.68,77.73,342308.0,70.7534,70.8171,70.6897,70.7352,342308.0
2019-09-23 13:00:00,77.73,77.8,77.73,77.79,206670.0,70.7352,70.7989,70.7352,70.7898,206670.0
2019-09-23 13:30:00,77.79,77.89,77.78,77.86,206181.0,70.7898,70.8808,70.7807,70.8535,206181.0
2019-09-23 14:00:00,77.86,77.87,77.82,77.84,427963.0,70.8535,70.8626,70.8171,70.8353,427963.0
2019-09-23 14:30:00,77.84,77.86,77.78,77.8,249116.0,70.8353,70.8535,70.7807,70.7989,249116.0
2019-09-23 15:00:00,77.81,77.94,77.79,77.89,832703.0,70.808,70.9263,70.7898,70.8808,832703.0
2019-09-23 15:30:00,77.89,77.9,77.66,77.67,1238093.0,70.8808,70.8899,70.6715,70.6806,1238093.0
2019-09-24 09:30:00,78.0,78.19,77.86,78.04,738538.0,70.9809,71.1538,70.8535,71.0173,738538.0
2019-09-24 10:00:00,78.04,78.07,77.67,77.71,1053644.0,71.0173,71.0446,70.6806,70.717,1053644.0
2019-09-24 10:30:00,77.71,77.92,77.7,77.85,988136.0,70.717,70.9081,70.7079,70.8444,988136.0
2019-09-24 11:00:00,77.86,77.86,77.63,77.64,549973.0,70.8535,70.8535,70.6442,70.6533,549973.0
2019-09-24 11:30:00,77.64,77.66,77.46,77.56,397116.0,70.6533,70.6715,70.4895,70.5805,397116.0
2019-09-24 12:00:00,77.55,77.67,77.18,77.29,781562.0,70.5714,70.6806,70.2347,70.3348,781562.0
2019-09-24 12:30:00,77.29,77.3,76.92,76.96,791069.0,70.3348,70.3439,69.9981,70.0345,791069.0
2019-09-24 13:00:00,76.95,77.1,76.83,76.87,371266.0,70.0254,70.1619,69.9162,69.9526,371266.0
2019-09-24 13:30:00,76.88,77.12,76.87,76.99,356168.0,69.9617,70.1801,69.9526,70.0618,356168.0
2019-09-24 14:00:00,76.98,77.43,76.83,77.34,1365256.0,70.0527,70.4622,69.9162,70.3803,1365256.0
2019-09-24 14:30:00,77.34,77.4,77.08,77.13,1358080.0,70.3803,70.4349,70.1437,70.1892,1358080.0
2019-09-24 15:00:00,77.13,77.28,77.0,77.07,557140.0,70.1892,70.3257,70.0709,70.1346,557140.0
2019-09-24 15:30:00,77.06,77.22,76.96,77.21,1425665.0,70.1255,70.2711,70.0345,70.262,1425665.0
2019-09-25 09:30:00,77.34,77.59,77.22,77.27,935346.0,70.3803,70.6078,70.2711,70.3166,935346.0
2019-09-25 10:00:00,77.28,77.41,77.07,77.35,1640441.0,70.3257,70.444,70.1346,70.3894,1640441.0
2019-09-25 10:30:00,77.34,77.64,77.32,77.57,821025.0,70.3803,70.6533,70.3621,70.5896,821025.0
2019-09-25 11:00:00,77.6,77.69,77.51,77.57,1194486.0,70.6169,70.6988,70.535,70.5896,1194486.0
2019-09-25 11:30:00,77.58,77.63,77.46,77.6,445561.0,70.5987,70.6442,70.4895,70.6169,445561.0
2019-09-25 12:00:00,77.6,77.7,77.56,77.67,642743.0,70.6169,70.7079,70.5805,70.6806,642743.0
2019-09-25 12:30:00,77.68,77.72,77.59,77.63,385909.0,70.6897,70.7261,70.6078,70.6442,385909.0
2019-09-25 13:00:00,77.63,77.73,77.62,77.66,274469.0,70.6442,70.7352,70.6351,70.6715,274469.0
2019-09-25 13:30:00,77.66,77.75,77.64,77.72,286633.0,70.6715,70.7534,70.6533,70.7261,286633.0
2019-09-25 14:00:00,77.71,77.86,77.71,77.8,1027655.0,70.717,70.8535,70.717,70.7989,1027655.0
2019-09-25 14:30:00,77.8,77.85,77.76,77.84,200823.0,70.7989,70.8444,70.7625,70.8353,200823.0
2019-09-25 15:00:00,77.84,77.86,77.78,77.79,316936.0,70.8353,70.8535,70.7807,70.7898,316936.0
2019-09-25 15:30:00,77.79,77.87,77.72,77.73,1063206.0,70.7898,70.8626,70.7261,70.7352,1063206.0
2019-09-26 09:30:00,77.85,77.85,77.53,77.66,663302.0,70.8444,70.8444,70.5532,70.6715,663302.0
2019-09-26 10:00:00,77.67,77.77,77.51,77.69,662584.0,70.6806,70.7716,70.535,70.6988,662584.0
2019-09-26 10:30:00,77.67,77.78,77.59,77.67,526906.0,70.6806,70.7807,70.6078,70.6806,526906.0
2019-09-26 11:00:00,77.67,77.67,77.42,77.54,906442.0,70.6806,70.6806,70.4531,70.5623,906442.0
2019-09-26 11:30:00,77.55,77.68,77.52,77.67,327375.0,70.5714,70.6897,70.5441,70.6806,327375.0
2019-09-26 12:00:00,77.67,77.84,77.62,77.82,390910.0,70.6806,70.8353,70.6351,70.8171,390910.0
2019-09-26 12:30:00,77.82,77.92,77.79,77.84,415299.0,70.8171,70.9081,70.7898,70.8353,415299.0
2019-09-26 13:00:00,77.84,77.85,77.66,77.69,368486.0,70.8353,70.8444,70.6715,70.6988,368486.0
2019-09-26 13:30:00,77.7,77.83,77.69,77.82,294525.0,70.7079,70.8262,70.6988,70.8171,294525.0
2019-09-26 14:00:00,77.83,78.0,77.83,77.95,478606.0,70.8262,70.9809,70.8262,70.9354,478606.0
2019-09-26 14:30:00,77.95,77.99,77.86,77.87,182172.0,70.9354,70.9718,70.8535,70.8626,182172.0
2019-09-26 15:00:00,77.88,78.06,77.84,78.0,795789.0,70.8717,71.0355,70.8353,70.9809,795789.0
2019-09-26 15:30:00,78.0,78.09,77.76,77.82,1399247.0,70.9809,71.0628,70.7625,70.8171,1399247.0
2019-09-27 09:30:00,78.09,78.17,77.83,77.89,568107.0,71.0628,71.1356,70.8262,70.8808,568107.0
2019-09-27 10:00:00,77.89,77.93,77.71,77.91,732384.0,70.8808,70.9172,70.717,70.899,732384.0
2019-09-27 10:30:00,77.91,78.16,77.89,78.16,332359.0,70.899,71.1265,70.8808,71.1265,332359.0
2019-09-27 11:00:00,78.16,78.18,77.96,77.98,372552.0,71.1265,71.1447,70.9445,70.9627,372552.0
2019-09-27 11:30:00,77.98,78.01,77.33,77.7,1870323.0,70.9627,70.99,70.3712,70.7079,1870323.0
2019-09-27 12:00:00,77.7,77.72,77.47,77.56,475958.0,70.7079,70.7261,70.4986,70.5805,475958.0
2019-09-27 12:30:00,77.56,77.63,77.28,77.3,436890.0,70.5805,70.6442,70.3257,70.3439,436890.0
2019-09-27 13:00:00,77.3,77.53,77.24,77.47,547668.0,70.3439,70.5532,70.2893,70.4986,547668.0
2019-09-27 13:30:00,77.47,77.53,77.3,77.46,425390.0,70.4986,70.5532,70.3439,70.4895,425390.0
2019-09-27 14:00:00,77.47,77.47,77.31,77.39,520585.0,70.4986,70.4986,70.353,70.4258,520585.0
2019-09-27 14:30:00,77.38,77.41,77.16,77.2,459619.0,70.4167,70.444,70.2165,70.2529,459619.0
2019-09-27 15:00:00,77.21,77.4,77.15,77.3,590132.0,70.262,70.4349,70.2074,70.3439,590132.0
2019-09-27 15:30:00,77.29,77.54,77.28,77.51,1950790.0,70.3348,70.5623,70.3257,70.535,1950790.0
2019-09-30 09:30:00,77.61,77.88,77.61,77.72,675638.0,70.626,70.8717,70.626,70.7261,675638.0
2019-09-30 10:00:00,77.72,77.82,77.61,77.64,334817.0,70.7261,70.8171,70.626,70.6533,334817.0
2019-09-30 10:30:00,77.64,77.75,77.61,77.73,222291.0,70.6533,70.7534,70.626,70.7352,222291.0
2019-09-30 11:00:00,77.73,77.82,77.66,77.81,344440.0,70.7352,70.8171,70.6715,70.808,344440.0
2019-09-30 11:30:00,77.82,77.87,77.77,77.81,181580.0,70.8171,70.8626,70.7716,70.808,181580.0
2019-09-30 12:00:00,77.82,77.89,77.8,77.85,228513.0,70.8171,70.8808,70.7989,70.8444,228513.0
2019-09-30 12:30:00,77.85,77.86,77.77,77.79,144604.0,70.8444,70.8535,70.7716,70.7898,144604.0
2019-09-30 13:00:00,77.79,77.8,77.73,77.73,101813.0,70.7898,70.7989,70.7352,70.7352,101813.0
2019-09-30 13:30:00,77.73,77.84,77.71,77.77,218095.0,70.7352,70.8353,70.717,70.7716,218095.0
2019-09-30 14:00:00,77.78,77.82,77.75,77.79,169396.0,70.7807,70.8171,70.7534,70.7898,169396.0
2019-09-30 14:30:00,77.79,77.87,77.76,77.82,357258.0,70.7898,70.8626,70.7625,70.8171,357258.0
2019-09-30 15:00:00,77.82,77.83,77.74,77.75,778108.0,70.8171,70.8262,70.7443,70.7534,778108.0
2019-09-30 15:30:00,77.74,77.82,77.64,77.65,1686609.0,70.7443,70.8171,70.6533,70.6624,1686609.0
2019-10-01 09:30:00,77.91,78.24,77.91,78.05,1106122.0,70.899,71.1993,70.899,71.0264,1106122.0
2019-10-01 10:00:00,78.05,78.05,77.04,77.17,2711714.0,71.0264,71.0264,70.1073,70.2256,2711714.0
2019-10-01 10:30:00,77.18,77.21,76.87,76.89,707610.0,70.2347,70.262,69.9526,69.9708,707610.0
2019-10-01 11:00:00,76.88,76.88,76.67,76.82,751235.0,69.9617,69.9617,69.7706,69.9071,751235.0
2019-10-01 11:30:00,76.83,76.86,76.54,76.58,484001.0,69.9162,69.9435,69.6523,69.6887,484001.0
2019-10-01 12:00:00,76.57,76.57,76.25,76.32,715691.0,69.6796,69.6796,69.3884,69.4521,715691.0
2019-10-01 12:30:00,76.33,76.41,76.18,76.18,697736.0,69.4612,69.534,69.3247,69.3247,697736.0
2019-10-01 13:00:00,76.18,76.22,75.92,75.94,859474.0,69.3247,69.3611,69.0881,69.1063,859474.0
2019-10-01 13:30:00,75.95,75.95,75.76,75.77,979089.0,69.1154,69.1154,68.9425,68.9516,979089.0
2019-10-01 14:00:00,75.77,75.89,75.69,75.86,654188.0,68.9516,69.0608,68.8788,69.0335,654188.0
2019-10-01 14:30:00,75.86,76.09,75.86,75.95,729426.0,69.0335,69.2428,69.0335,69.1154,729426.0
2019-10-01 15:00:00,75.94,76.03,75.85,76.03,785885.0,69.1063,69.1882,69.0244,69.1882,785885.0
2019-10-01 15:30:00,76.02,76.03,75.77,75.8,2110857.0,69.1791,69.1882,68.9516,68.9789,2110857.0
2019-10-02 09:30:00,75.12,75.16,74.59,74.71,1769803.0,68.3601,68.3965,67.8778,67.987,1769803.0
2019-10-02 10:00:00,74.71,74.91,74.49,74.58,1845311.0,67.987,68.169,67.7868,67.8687,1845311.0
2019-10-02 10:30:00,74.57,74.57,74.07,74.3,1411580.0,67.8596,67.8596,67.4046,67.6139,1411580.0
2019-10-02 11:00:00,74.3,74.45,74.22,74.24,655169.0,67.6139,67.7504,67.5411,67.5593,655169.0
2019-10-02 11:30:00,74.24,74.27,73.99,74.23,918476.0,67.5593,67.5866,67.3318,67.5502,918476.0
2019-10-02 12:00:00,74.22,74.22,73.91,74.03,308243.0,67.5411,67.5411,67.259,67.3682,308243.0
2019-10-02 12:30:00,74.03,74.04,73.79,73.84,358415.0,67.3682,67.3773,67.1498,67.1953,358415.0
2019-10-02 13:00:00,73.84,74.15,73.79,74.11,494399.0,67.1953,67.4774,67.1498,67.441,494399.0
2019-10-02 13:30:00,74.1,74.13,73.97,74.12,433203.0,67.4319,67.4592,67.3136,67.4501,433203.0
2019-10-02 14:00:00,74.11,74.5,74.06,74.42,654454.0,67.441,67.7959,67.3955,67.7231,654454.0
2019-10-02 14:30:00,74.43,74.51,74.37,74.47,393103.0,67.7322,67.805,67.6776,67.7686,393103.0
2019-10-02 15:00:00,74.48,74.59,74.3,74.47,689059.0,67.7777,67.8778,67.6139,67.7686,689059.0
2019-10-02 15:30:00,74.46,74.57,74.2,74.34,1495785.0,67.7595,67.8596,67.5229,67.6503,1495785.0
2019-10-03 09:30:00,74.17,74.39,74.0,74.1,1438363.0,67.4956,67.6958,67.3409,67.4319,1438363.0
2019-10-03 10:00:00,74.09,74.09,73.18,73.81,2458820.0,67.4228,67.4228,66.5947,67.168,2458820.0
2019-10-03 10:30:00,73.82,74.04,73.6,73.9,1293997.0,67.1771,67.3773,66.9769,67.2499,1293997.0
2019-10-03 11:00:00,73.89,74.5,73.82,74.22,2187755.0,67.2408,67.7959,67.1771,67.5411,2187755.0
2019-10-03 11:30:00,74.22,74.24,73.92,73.97,425746.0,67.5411,67.5593,67.2681,67.3136,425746.0
2019-10-03 12:00:00,73.97,74.3,73.96,74.26,574076.0,67.3136,67.6139,67.3045,67.5775,574076.0
2019-10-03 12:30:00,74.26,74.5,74.24,74.46,421287.0,67.5775,67.7959,67.5593,67.7595,421287.0
2019-10-03 13:00:00,74.47,74.51,74.36,74.45,291130.0,67.7686,67.805,67.6685,67.7504,291130.0
2019-10-03 13:30:00,74.46,74.71,74.46,74.65,233191.0,67.7595,67.987,67.7595,67.9324,233191.0
2019-10-03 14:00:00,74.66,74.76,74.56,74.76,533891.0,67.9415,68.0325,67.8505,68.0325,533891.0
2019-10-03 14:30:00,74.76,74.77,74.6,74.62,406781.0,68.0325,68.0416,67.8869,67.9051,406781.0
2019-10-03 15:00:00,74.61,74.68,74.55,74.62,487766.0,67.896,67.9597,67.8414,67.9051,487766.0
2019-10-03 15:30:00,74.63,74.85,74.51,74.84,1648329.0,67.9142,68.1144,67.805,68.1053,1648329.0
2019-10-04 09:30:00,74.88,75.18,74.8,75.09,1292395.0,68.1417,68.4147,68.0689,68.3328,1292395.0
2019-10-04 10:00:00,75.09,75.2,74.96,75.03,809072.0,68.3328,68.4329,68.2145,68.2782,809072.0
2019-10-04 10:30:00,75.03,75.09,74.92,74.99,887198.0,68.2782,68.3328,68.1781,68.2418,887198.0
2019-10-04 11:00:00,75.0,75.25,74.93,75.22,827013.0,68.2509,68.4784,68.1872,68.4511,827013.0
2019-10-04 11:30:00,75.23,75.37,75.22,75.34,1018904.0,68.4602,68.5876,68.4511,68.5603,1018904.0
2019-10-04 12:00:00,75.33,75.43,75.33,75.38,231123.0,68.5512,68.6422,68.5512,68.5967,231123.0
2019-10-04 12:30:00,75.37,75.4,75.29,75.3,201164.0,68.5876,68.6149,68.5148,68.5239,201164.0
2019-10-04 13:00:00,75.3,75.34,75.24,75.28,316286.0,68.5239,68.5603,68.4693,68.5057,316286.0
2019-10-04 13:30:00,75.27,75.36,75.25,75.28,443763.0,68.4966,68.5785,68.4784,68.5057,443763.0
2019-10-04 14:00:00,75.28,75.43,75.26,75.4,297419.0,68.5057,68.6422,68.4875,68.6149,297419.0
2019-10-04 14:30:00,75.4,75.47,75.39,75.42,308952.0,68.6149,68.6786,68.6058,68.6331,308952.0
2019-10-04 15:00:00,75.41,75.52,75.39,75.47,605276.0,68.624,68.7241,68.6058,68.6786,605276.0
2019-10-04 15:30:00,75.47,75.7,75.46,75.63,1293574.0,68.6786,68.8879,68.6695,68.8242,1293574.0
2019-10-07 09:30:00,75.38,75.42,75.07,75.32,765029.0,68.5967,68.6331,68.3146,68.5421,765029.0
2019-10-07 10:00:00,75.33,75.49,75.26,75.43,395681.0,68.5512,68.6968,68.4875,68.6422,395681.0
2019-10-07 10:30:00,75.43,75.44,75.26,75.43,277813.0,68.6422,68.6513,68.4875,68.6422,277813.0
2019-10-07 11:00:00,75.43,75.56,75.42,75.48,492876.0,68.6422,68.7605,68.6331,68.6877,492876.0
2019-10-07 11:30:00,75.48,75.62,75.48,75.58,195528.0,68.6877,68.8151,68.6877,68.7787,195528.0
2019-10-07 12:00:00,75.58,75.61,75.54,75.56,143857.0,68.7787,68.806,68.7423,68.7605,143857.0
2019-10-07 12:30:00,75.55,75.61,75.49,75.56,171990.0,68.7514,68.806,68.6968,68.7605,171990.0
2019-10-07 13:00:00,75.56,75.62,75.43,75.51,191885.0,68.7605,68.8151,68.6422,68.715,191885.0
2019-10-07 13:30:00,75.5,75.87,75.49,75.85,928966.0,68.7059,69.0426,68.6968,69.0244,928966.0
2019-10-07 14:00:00,75.86,75.87,75.56,75.6,401042.0,69.0335,69.0426,68.7605,68.7969,401042.0
2019-10-07 14:30:00,75.6,75.6,75.26,75.4,653345.0,68.7969,68.7969,68.4875,68.6149,653345.0
2019-10-07 15:00:00,75.41,75.52,75.36,75.47,361754.0,68.624,68.7241,68.5785,68.6786,361754.0
2019-10-07 15:30:00,75.47,75.48,75.22,75.23,977932.0,68.6786,68.6877,68.4511,68.4602,977932.0
2019-10-08 09:30:00,74.47,74.52,74.05,74.09,1203533.0,67.7686,67.8141,67.3864,67.4228,1203533.0
2019-10-08 10:00:00,74.1,74.23,74.02,74.1,954061.0,67.4319,67.5502,67.3591,67.4319,954061.0
2019-10-08 10:30:00,74.1,74.44,74.04,74.42,894281.0,67.4319,67.7413,67.3773,67.7231,894281.0
2019-10-08 11:00:00,74.41,74.5,74.26,74.27,482127.0,67.714,67.7959,67.5775,67.5866,482127.0
2019-10-08 11:30:00,74.28,74.33,74.11,74.28,389536.0,67.5957,67.6412,67.441,67.5957,389536.0
2019-10-08 12:00:00,74.29,74.45,74.23,74.41,279687.0,67.6048,67.7504,67.5502,67.714,279687.0
2019-10-08 12:30:00,74.41,74.79,74.39,74.53,389944.0,67.714,68.0598,67.6958,67.8232,389944.0
2019-10-08 13:00:00,74.53,74.69,74.45,74.67,314258.0,67.8232,67.9688,67.7504,67.9506,314258.0
2019-10-08 13:30:00,74.67,74.73,74.6,74.6,216958.0,67.9506,68.0052,67.8869,67.8869,216958.0
2019-10-08 14:00:00,74.61,74.66,74.49,74.56,492471.0,67.896,67.9415,67.7868,67.8505,492471.0
2019-10-08 14:30:00,74.56,74.87,74.35,74.55,941566.0,67.8505,68.1326,67.6594,67.8414,941566.0
2019-10-08 15:00:00,74.54,74.71,74.35,74.51,545376.0,67.8323,67.987,67.6594,67.805,545376.0
2019-10-08 15:30:00,74.5,74.58,74.04,74.06,1834559.0,67.7959,67.8687,67.3773,67.3955,1834559.0
2019-10-09 09:30:00,74.68,74.78,74.38,74.49,1024518.0,67.9597,68.0507,67.6867,67.7868,1024518.0
2019-10-09 10:00:00,74.5,74.61,74.43,74.59,331490.0,67.7959,67.896,67.7322,67.8778,331490.0
2019-10-09 10:30:00,74.58,74.58,74.41,74.48,178590.0,67.8687,67.8687,67.714,67.7777,178590.0
2019-10-09 11:00:00,74.49,74.52,74.27,74.36,321622.0,67.7868,67.8141,67.5866,67.6685,321622.0
2019-10-09 11:30:00,74.37,74.65,74.35,74.54,182196.0,67.6776,67.9324,67.6594,67.8323,182196.0
2019-10-09 12:00:00,74.55,74.61,74.51,74.56,166150.0,67.8414,67.896,67.805,67.8505,166150.0
2019-10-09 12:30:00,74.55,74.59,74.48,74.58,79581.0,67.8414,67.8778,67.7777,67.8687,79581.0
2019-10-09 13:00:00,74.59,74.74,74.51,74.58,453072.0,67.8778,68.0143,67.805,67.8687,453072.0
2019-10-09 13:30:00,74.59,74.72,74.58,74.68,112930.0,67.8778,67.9961,67.8687,67.9597,112930.0
2019-10-09 14:00:00,74.67,74.73,74.59,74.71,208202.0,67.9506,68.0052,67.8778,67.987,208202.0
2019-10-09 14:30:00,74.7,74.89,74.7,74.87,338221.0,67.9779,68.1508,67.9779,68.1326,338221.0
2019-10-09 15:00:00,74.86,74.94,74.85,74.94,270833.0,68.1235,68.1963,68.1144,68.1963,270833.0
2019-10-09 15:30:00,74.94,75.0,74.64,74.69,1838003.0,68.1963,68.2509,67.9233,67.9688,1838003.0
2019-10-10 09:30:00,74.55,75.35,74.55,75.32,2062753.0,67.8414,68.5694,67.8414,68.5421,2062753.0
2019-10-10 10:00:00,75.33,75.37,75.17,75.3,738807.0,68.5512,68.5876,68.4056,68.5239,738807.0
2019-10-10 10:30:00,75.3,75.52,75.26,75.52,552268.0,68.5239,68.7241,68.4875,68.7241,552268.0
2019-10-10 11:00:00,75.51,75.65,75.47,75.51,613215.0,68.715,68.8424,68.6786,68.715,613215.0
2019-10-10 11:30:00,75.51,75.57,75.48,75.5,256806.0,68.715,68.7696,68.6877,68.7059,256806.0
2019-10-10 12:00:00,75.5,75.52,75.29,75.3,260679.0,68.7059,68.7241,68.5148,68.5239,260679.0
2019-10-10 12:30:00,75.3,75.31,75.14,75.3,347605.0,68.5239,68.533,68.3783,68.5239,347605.0
2019-10-10 13:00:00,75.31,75.31,75.21,75.25,171904.0,68.533,68.533,68.442,68.4784,171904.0
2019-10-10 13:30:00,75.24,75.43,75.1,75.35,285235.0,68.4693,68.6422,68.3419,68.5694,285235.0
2019-10-10 14:00:00,75.34,75.38,74.98,75.23,807168.0,68.5603,68.5967,68.2327,68.4602,807168.0
2019-10-10 14:30:00,75.22,75.31,75.13,75.2,184147.0,68.4511,68.533,68.3692,68.4329,184147.0
2019-10-10 15:00:00,75.2,75.33,75.17,75.32,299857.0,68.4329,68.5512,68.4056,68.5421,299857.0
2019-10-10 15:30:00,75.32,75.42,75.25,75.37,1277821.0,68.5421,68.6331,68.4784,68.5876,1277821.0
2019-10-11 09:30:00,76.34,76.96,76.18,76.84,2589003.0,69.4703,70.0345,69.3247,69.9253,2589003.0
2019-10-11 10:00:00,76.85,77.08,76.83,77.04,1658532.0,69.9344,70.1437,69.9162,70.1073,1658532.0
2019-10-11 10:30:00,77.04,77.09,76.97,76.99,659819.0,70.1073,70.1528,70.0436,70.0618,659819.0
2019-10-11 11:00:00,76.98,77.26,76.98,77.22,947234.0,70.0527,70.3075,70.0527,70.2711,947234.0
2019-10-11 11:30:00,77.22,77.36,77.0,77.07,992548.0,70.2711,70.3985,70.0709,70.1346,992548.0
2019-10-11 12:00:00,77.07,77.09,76.87,76.98,335648.0,70.1346,70.1528,69.9526,70.0527,335648.0
2019-10-11 12:30:00,76.99,77.01,76.57,77.0,692290.0,70.0618,70.08,69.6796,70.0709,692290.0
2019-10-11 13:00:00,76.99,77.13,76.82,76.98,692065.0,70.0618,70.1892,69.9071,70.0527,692065.0
2019-10-11 13:30:00,76.97,77.19,76.92,77.18,552082.0,70.0436,70.2438,69.9981,70.2347,552082.0
2019-10-11 14:00:00,77.18,77.31,77.11,77.29,372015.0,70.2347,70.353,70.171,70.3348,372015.0
2019-10-11 14:30:00,77.29,77.42,77.27,77.34,729157.0,70.3348,70.4531,70.3166,70.3803,729157.0
2019-10-11 15:00:00,77.34,77.4,77.28,77.31,841323.0,70.3803,70.4349,70.3257,70.353,841323.0
2019-10-11 15:30:00,77.31,77.48,76.78,76.81,3783405.0,70.353,70.5077,69.8707,69.898,3783405.0
2019-10-14 09:30:00,76.65,76.72,76.4,76.68,1261438.0,69.7524,69.8161,69.5249,69.7797,1261438.0
2019-10-14 10:00:00,76.68,76.83,76.59,76.63,346789.0,69.7797,69.9162,69.6978,69.7342,346789.0
2019-10-14 10:30:00,76.63,76.83,76.63,76.83,350873.0,69.7342,69.9162,69.7342,69.9162,350873.0
2019-10-14 11:00:00,76.83,76.86,76.71,76.76,194768.0,69.9162,69.9435,69.807,69.8525,194768.0
2019-10-14 11:30:00,76.75,76.87,76.74,76.79,138969.0,69.8434,69.9526,69.8343,69.8798,138969.0
2019-10-14 12:00:00,76.78,76.83,76.73,76.79,204462.0,69.8707,69.9162,69.8252,69.8798,204462.0
2019-10-14 12:30:00,76.78,76.83,76.73,76.76,150061.0,69.8707,69.9162,69.8252,69.8525,150061.0
2019-10-14 13:00:00,76.75,76.81,76.7,76.73,265087.0,69.8434,69.898,69.7979,69.8252,265087.0
2019-10-14 13:30:00,76.73,76.78,76.64,76.78,115249.0,69.8252,69.8707,69.7433,69.8707,115249.0
2019-10-14 14:00:00,76.78,76.84,76.75,76.78,212234.0,69.8707,69.9253,69.8434,69.8707,212234.0
2019-10-14 14:30:00,76.8,76.81,76.68,76.7,89461.0,69.8889,69.898,69.7797,69.7979,89461.0
2019-10-14 15:00:00,76.69,76.72,76.62,76.7,220999.0,69.7888,69.8161,69.7251,69.7979,220999.0
2019-10-14 15:30:00,76.7,76.72,76.63,76.65,906158.0,69.7979,69.8161,69.7342,69.7524,906158.0
2019-10-15 09:30:00,76.79,76.92,76.63,76.86,929983.0,69.8798,69.9981,69.7342,69.9435,929983.0
2019-10-15 10:00:00,76.84,77.23,76.8,77.18,688922.0,69.9253,70.2802,69.8889,70.2347,688922.0
2019-10-15 10:30:00,77.19,77.53,77.18,77.53,925780.0,70.2438,70.5532,70.2347,70.5532,925780.0
2019-10-15 11:00:00,77.54,77.57,77.36,77.47,760317.0,70.5623,70.5896,70.3985,70.4986,760317.0
2019-10-15 11:30:00,77.47,77.49,77.34,77.43,1189795.0,70.4986,70.5168,70.3803,70.4622,1189795.0
2019-10-15 12:00:00,77.43,77.44,77.32,77.33,687971.0,70.4622,70.4713,70.3621,70.3712,687971.0
2019-10-15 12:30:00,77.33,77.47,77.32,77.45,293121.0,70.3712,70.4986,70.3621,70.4804,293121.0
2019-10-15 13:00:00,77.46,77.47,77.39,77.42,253243.0,70.4895,70.4986,70.4258,70.4531,253243.0
2019-10-15 13:30:00,77.42,77.52,77.41,77.48,344147.0,70.4531,70.5441,70.444,70.5077,344147.0
2019-10-15 14:00:00,77.48,77.5,77.43,77.45,363204.0,70.5077,70.5259,70.4622,70.4804,363204.0
2019-10-15 14:30:00,77.45,77.46,77.34,77.37,272920.0,70.4804,70.4895,70.3803,70.4076,272920.0
2019-10-15 15:00:00,77.37,77.38,77.29,77.38,456931.0,70.4076,70.4167,70.3348,70.4167,456931.0
2019-10-15 15:30:00,77.38,77.39,77.25,77.25,1294790.0,70.4167,70.4258,70.2984,70.2984,1294790.0
2019-10-16 09:30:00,77.13,77.46,77.09,77.23,933027.0,70.1892,70.4895,70.1528,70.2802,933027.0
2019-10-16 10:00:00,77.23,77.4,77.13,77.4,635558.0,70.2802,70.4349,70.1892,70.4349,635558.0
2019-10-16 10:30:00,77.4,77.47,77.33,77.46,626760.0,70.4349,70.4986,70.3712,70.4895,626760.0
2019-10-16 11:00:00,77.45,77.5,77.37,77.48,366059.0,70.4804,70.5259,70.4076,70.5077,366059.0
2019-10-16 11:30:00,77.47,77.6,77.41,77.57,363424.0,70.4986,70.6169,70.444,70.5896,363424.0
2019-10-16 12:00:00,77.57,77.62,77.52,77.58,200066.0,70.5896,70.6351,70.5441,70.5987,200066.0
2019-10-16 12:30:00,77.58,77.59,77.44,77.47,244134.0,70.5987,70.6078,70.4713,70.4986,244134.0
2019-10-16 13:00:00,77.46,77.48,77.3,77.32,284988.0,70.4895,70.5077,70.3439,70.3621,284988.0
2019-10-16 13:30:00,77.32,77.36,77.26,77.28,444306.0,70.3621,70.3985,70.3075,70.3257,444306.0
2019-10-16 14:00:00,77.28,77.39,77.26,77.35,386892.0,70.3257,70.4258,70.3075,70.3894,386892.0
2019-10-16 14:30:00,77.35,77.43,77.35,77.38,363026.0,70.3894,70.4622,70.3894,70.4167,363026.0
2019-10-16 15:00:00,77.38,77.39,77.24,77.27,716464.0,70.4167,70.4258,70.2893,70.3166,716464.0
2019-10-16 15:30:00,77.27,77.32,77.2,77.23,2854818.0,70.3166,70.3621,70.2529,70.2802,2854818.0
2019-10-17 09:30:00,77.67,77.98,77.54,77.94,865810.0,70.6806,70.9627,70.5623,70.9263,865810.0
2019-10-17 10:00:00,77.94,78.19,77.88,78.09,794285.0,70.9263,71.1538,70.8717,71.0628,794285.0
2019-10-17 10:30:00,78.09,78.09,77.76,77.84,401742.0,71.0628,71.0628,70.7625,70.8353,401742.0
2019-10-17 11:00:00,77.83,77.9,77.66,77.86,428341.0,70.8262,70.8899,70.6715,70.8535,428341.0
2019-10-17 11:30:00,77.87,77.87,77.71,77.8,346024.0,70.8626,70.8626,70.717,70.7989,346024.0
2019-10-17 12:00:00,77.8,77.81,77.66,77.72,352886.0,70.7989,70.808,70.6715,70.7261,352886.0
2019-10-17 12:30:00,77.72,77.84,77.72,77.82,503961.0,70.7261,70.8353,70.7261,70.8171,503961.0
2019-10-17 13:00:00,77.82,77.85,77.74,77.75,323782.0,70.8171,70.8444,70.7443,70.7534,323782.0
2019-10-17 13:30:00,77.76,77.81,77.72,77.78,364371.0,70.7625,70.808,70.7261,70.7807,364371.0
2019-10-17 14:00:00,77.79,77.8,77.69,77.77,220104.0,70.7898,70.7989,70.6988,70.7716,220104.0
2019-10-17 14:30:00,77.76,77.83,77.72,77.78,547212.0,70.7625,70.8262,70.7261,70.7807,547212.0
2019-10-17 15:00:00,77.78,77.8,77.66,77.7,776738.0,70.7807,70.7989,70.6715,70.7079,776738.0
2019-10-17 15:30:00,77.7,77.75,77.54,77.59,1621318.0,70.7079,70.7534,70.5623,70.6078,1621318.0
2019-10-18 09:30:00,77.44,77.6,77.34,77.43,705014.0,70.4713,70.6169,70.3803,70.4622,705014.0
2019-10-18 10:00:00,77.44,77.44,77.19,77.24,727136.0,70.4713,70.4713,70.2438,70.2893,727136.0
2019-10-18 10:30:00,77.26,77.3,77.1,77.29,384813.0,70.3075,70.3439,70.1619,70.3348,384813.0
2019-10-18 11:00:00,77.29,77.34,77.23,77.23,377474.0,70.3348,70.3803,70.2802,70.2802,377474.0
2019-10-18 11:30:00,77.24,77.28,77.17,77.21,328825.0,70.2893,70.3257,70.2256,70.262,328825.0
2019-10-18 12:00:00,77.2,77.29,76.86,76.96,1331738.0,70.2529,70.3348,69.9435,70.0345,1331738.0
2019-10-18 12:30:00,76.96,77.01,76.88,76.98,447468.0,70.0345,70.08,69.9617,70.0527,447468.0
2019-10-18 13:00:00,76.98,77.07,76.97,76.99,379771.0,70.0527,70.1346,70.0436,70.0618,379771.0
2019-10-18 13:30:00,76.99,77.13,76.94,77.12,386637.0,70.0618,70.1892,70.0163,70.1801,386637.0
2019-10-18 14:00:00,77.11,77.14,77.04,77.08,607638.0,70.171,70.1983,70.1073,70.1437,607638.0
2019-10-18 14:30:00,77.08,77.09,76.9,77.01,264162.0,70.1437,70.1528,69.9799,70.08,264162.0
2019-10-18 15:00:00,77.02,77.11,76.97,76.99,831693.0,70.0891,70.171,70.0436,70.0618,831693.0
2019-10-18 15:30:00,76.99,77.08,76.92,76.92,2259504.0,70.0618,70.1437,69.9981,69.9981,2259504.0
2019-10-21 09:30:00,77.23,77.52,77.11,77.38,1518624.0,70.2802,70.5441,70.171,70.4167,1518624.0
2019-10-21 10:00:00,77.37,77.44,77.27,77.36,409821.0,70.4076,70.4713,70.3166,70.3985,409821.0
2019-10-21 10:30:00,77.37,77.41,77.28,77.35,257779.0,70.4076,70.444,70.3257,70.3894,257779.0
2019-10-21 11:00:00,77.36,77.48,77.34,77.43,406520.0,70.3985,70.5077,70.3803,70.4622,406520.0
2019-10-21 11:30:00,77.45,77.49,77.36,77.44,225421.0,70.4804,70.5168,70.3985,70.4713,225421.0
2019-10-21 12:00:00,77.44,77.53,77.38,77.53,231450.0,70.4713,70.5532,70.4167,70.5532,231450.0
2019-10-21 12:30:00,77.53,77.57,77.49,77.53,351419.0,70.5532,70.5896,70.5168,70.5532,351419.0
2019-10-21 13:00:00,77.52,77.53,77.36,77.4,253706.0,70.5441,70.5532,70.3985,70.4349,253706.0
2019-10-21 13:30:00,77.4,77.41,77.34,77.37,584236.0,70.4349,70.444,70.3803,70.4076,584236.0
2019-10-21 14:00:00,77.37,77.41,77.28,77.29,780519.0,70.4076,70.444,70.3257,70.3348,780519.0
2019-10-21 14:30:00,77.29,77.36,77.28,77.32,787852.0,70.3348,70.3985,70.3257,70.3621,787852.0
2019-10-21 15:00:00,77.33,77.41,77.31,77.38,401245.0,70.3712,70.444,70.353,70.4167,401245.0
2019-10-21 15:30:00,77.38,77.44,77.35,77.39,1660419.0,70.4167,70.4713,70.3894,70.4258,1660419.0
2019-10-22 09:30:00,77.49,77.52,77.2,77.3,755876.0,70.5168,70.5441,70.2529,70.3439,755876.0
2019-10-22 10:00:00,77.31,77.5,77.28,77.5,504181.0,70.353,70.5259,70.3257,70.5259,504181.0
2019-10-22 10:30:00,77.49,77.7,77.49,77.66,496733.0,70.5168,70.7079,70.5168,70.6715,496733.0
2019-10-22 11:00:00,77.65,77.74,77.65,77.67,497657.0,70.6624,70.7443,70.6624,70.6806,497657.0
2019-10-22 11:30:00,77.67,77.76,77.63,77.66,425701.0,70.6806,70.7625,70.6442,70.6715,425701.0
2019-10-22 12:00:00,77.66,78.0,77.66,78.0,2220682.0,70.6715,70.9809,70.6715,70.9809,2220682.0
2019-10-22 12:30:00,78.0,78.1,77.97,77.98,667547.0,70.9809,71.0719,70.9536,70.9627,667547.0
2019-10-22 13:00:00,77.98,78.01,77.9,77.99,216324.0,70.9627,70.99,70.8899,70.9718,216324.0
2019-10-22 13:30:00,77.98,78.13,77.96,78.12,690003.0,70.9627,71.0992,70.9445,71.0901,690003.0
2019-10-22 14:00:00,78.13,78.24,78.1,78.2,1318634.0,71.0992,71.1993,71.0719,71.1629,1318634.0
2019-10-22 14:30:00,78.2,78.23,77.97,78.04,662732.0,71.1629,71.1902,70.9536,71.0173,662732.0
2019-10-22 15:00:00,78.05,78.12,77.9,78.12,714851.0,71.0264,71.0901,70.8899,71.0901,714851.0
2019-10-22 15:30:00,78.11,78.13,77.95,78.02,1752619.0,71.081,71.0992,70.9354,70.9991,1752619.0
2019-10-23 09:30:00,77.98,78.05,77.8,77.86,1025321.0,70.9627,71.0264,70.7989,70.8535,1025321.0
2019-10-23 10:00:00,77.87,77.97,77.69,77.71,693150.0,70.8626,70.9536,70.6988,70.717,693150.0
2019-10-23 10:30:00,77.72,77.83,77.67,77.81,732867.0,70.7261,70.8262,70.6806,70.808,732867.0
2019-10-23 11:00:00,77.81,77.99,77.79,77.86,423056.0,70.808,70.9718,70.7898,70.8535,423056.0
2019-10-23 11:30:00,77.87,77.92,77.8,77.87,335381.0,70.8626,70.9081,70.7989,70.8626,335381.0
2019-10-23 12:00:00,77.87,77.88,77.78,77.83,232674.0,70.8626,70.8717,70.7807,70.8262,232674.0
2019-10-23 12:30:00,77.83,77.93,77.81,77.82,232589.0,70.8262,70.9172,70.808,70.8171,232589.0
2019-10-23 13:00:00,77.83,77.92,77.81,77.87,194975.0,70.8262,70.9081,70.808,70.8626,194975.0
2019-10-23 13:30:00,77.87,77.95,77.85,77.87,179764.0,70.8626,70.9354,70.8444,70.8626,179764.0
2019-10-23 14:00:00,77.86,77.88,77.75,77.76,186623.0,70.8535,70.8717,70.7534,70.7625,186623.0
2019-10-23 14:30:00,77.76,77.81,77.72,77.81,411865.0,70.7625,70.808,70.7261,70.808,411865.0
2019-10-23 15:00:00,77.81,77.89,77.77,77.89,345433.0,70.808,70.8808,70.7716,70.8808,345433.0
2019-10-23 15:30:00,77.89,78.02,77.87,78.01,1769227.0,70.8808,70.9991,70.8626,70.99,1769227.0
2019-10-24 09:30:00,78.13,78.21,77.79,77.82,802437.0,71.0992,71.172,70.7898,70.8171,802437.0
2019-10-24 10:00:00,77.83,77.85,77.55,77.68,1011112.0,70.8262,70.8444,70.5714,70.6897,1011112.0
2019-10-24 10:30:00,77.67,77.92,77.61,77.8,421430.0,70.6806,70.9081,70.626,70.7989,421430.0
2019-10-24 11:00:00,77.8,78.02,77.77,78.01,577637.0,70.7989,70.9991,70.7716,70.99,577637.0
2019-10-24 11:30:00,78.02,78.05,77.83,77.97,900573.0,70.9991,71.0264,70.8262,70.9536,900573.0
2019-10-24 12:00:00,77.97,78.02,77.64,77.79,623954.0,70.9536,70.9991,70.6533,70.7898,623954.0
2019-10-24 12:30:00,77.8,77.97,77.78,77.95,455547.0,70.7989,70.9536,70.7807,70.9354,455547.0
2019-10-24 13:00:00,77.95,78.01,77.85,77.96,432121.0,70.9354,70.99,70.8444,70.9445,432121.0
2019-10-24 13:30:00,77.96,78.0,77.9,77.97,262377.0,70.9445,70.9809,70.8899,70.9536,262377.0
2019-10-24 14:00:00,77.97,78.1,77.95,78.09,279573.0,70.9536,71.0719,70.9354,71.0628,279573.0
2019-10-24 14:30:00,78.09,78.17,78.06,78.15,408440.0,71.0628,71.1356,71.0355,71.1174,408440.0
2019-10-24 15:00:00,78.14,78.22,78.11,78.19,431508.0,71.1083,71.1811,71.081,71.1538,431508.0
2019-10-24 15:30:00,78.19,78.19,78.08,78.1,1296237.0,71.1538,71.1538,71.0537,71.0719,1296237.0
2019-10-25 09:30:00,78.09,78.43,78.05,78.36,946766.0,71.0628,71.3722,71.0264,71.3085,946766.0
2019-10-25 10:00:00,78.36,78.45,78.29,78.39,546098.0,71.3085,71.3904,71.2448,71.3358,546098.0
2019-10-25 10:30:00,78.39,78.5,78.31,78.48,605323.0,71.3358,71.4359,71.263,71.4177,605323.0
2019-10-25 11:00:00,78.48,78.69,78.45,78.68,609409.0,71.4177,71.6088,71.3904,71.5997,609409.0
2019-10-25 11:30:00,78.69,78.78,78.61,78.75,622612.0,71.6088,71.6907,71.536,71.6634,622612.0
2019-10-25 12:00:00,78.75,78.77,78.57,78.7,327698.0,71.6634,71.6816,71.4996,71.6179,327698.0
2019-10-25 12:30:00,78.7,78.73,78.64,78.67,180437.0,71.6179,71.6452,71.5633,71.5906,180437.0
2019-10-25 13:00:00,78.67,78.72,78.66,78.71,254083.0,71.5906,71.6361,71.5815,71.627,254083.0
2019-10-25 13:30:00,78.7,78.72,78.63,78.64,238801.0,71.6179,71.6361,71.5542,71.5633,238801.0
2019-10-25 14:00:00,78.65,78.66,78.53,78.58,387948.0,71.5724,71.5815,71.4632,71.5087,387948.0
2019-10-25 14:30:00,78.58,78.64,78.5,78.63,562491.0,71.5087,71.5633,71.4359,71.5542,562491.0
2019-10-25 15:00:00,78.62,78.65,78.55,78.6,773306.0,71.5451,71.5724,71.4814,71.5269,773306.0
2019-10-25 15:30:00,78.61,78.66,78.56,78.6,1231781.0,71.536,71.5815,71.4905,71.5269,1231781.0
2019-10-28 09:30:00,78.77,79.23,78.77,79.11,757672.0,71.6816,72.1002,71.6816,71.991,757672.0
2019-10-28 10:00:00,79.12,79.15,79.01,79.06,480859.0,72.0001,72.0274,71.9,71.9455,480859.0
2019-10-28 10:30:00,79.07,79.13,78.88,78.89,399040.0,71.9546,72.0092,71.7817,71.7908,399040.0
2019-10-28 11:00:00,78.89,78.9,78.77,78.83,201469.0,71.7908,71.7999,71.6816,71.7362,201469.0
2019-10-28 11:30:00,78.84,78.93,78.78,78.91,260771.0,71.7453,71.8272,71.6907,71.809,260771.0
2019-10-28 12:00:00,78.91,78.95,78.87,78.9,350215.0,71.809,71.8454,71.7726,71.7999,350215.0
2019-10-28 12:30:00,78.89,78.9,78.8,78.81,188611.0,71.7908,71.7999,71.7089,71.718,188611.0
2019-10-28 13:00:00,78.82,78.84,78.76,78.78,367882.0,71.7271,71.7453,71.6725,71.6907,367882.0
2019-10-28 13:30:00,78.79,78.82,78.76,78.81,480245.0,71.6998,71.7271,71.6725,71.718,480245.0
2019-10-28 14:00:00,78.81,78.95,78.81,78.92,310447.0,71.718,71.8454,71.718,71.8181,310447.0
2019-10-28 14:30:00,78.93,78.96,78.9,78.92,383126.0,71.8272,71.8545,71.7999,71.8181,383126.0
2019-10-28 15:00:00,78.91,78.97,78.9,78.92,616551.0,71.809,71.8636,71.7999,71.8181,616551.0
2019-10-28 15:30:00,78.91,78.92,78.78,78.81,1713991.0,71.809,71.8181,71.6907,71.718,1713991.0
2019-10-29 09:30:00,78.5,79.04,78.4,78.86,675017.0,71.4359,71.9273,71.3449,71.7635,675017.0
2019-10-29 10:00:00,78.85,78.98,78.77,78.95,515296.0,71.7544,71.8727,71.6816,71.8454,515296.0
2019-10-29 10:30:00,78.95,79.26,78.93,79.26,422936.0,71.8454,72.1275,71.8272,72.1275,422936.0
2019-10-29 11:00:00,79.25,79.29,79.09,79.17,391378.0,72.1184,72.1548,71.9728,72.0456,391378.0
2019-10-29 11:30:00,79.17,79.22,78.86,78.93,531046.0,72.0456,72.0911,71.7635,71.8272,531046.0
2019-10-29 12:00:00,78.93,79.17,78.82,79.17,544630.0,71.8272,72.0456,71.7271,72.0456,544630.0
2019-10-29 12:30:00,79.17,79.24,79.16,79.18,294432.0,72.0456,72.1093,72.0365,72.0547,294432.0
2019-10-29 13:00:00,79.19,79.21,79.15,79.16,259361.0,72.0638,72.082,72.0274,72.0365,259361.0
2019-10-29 13:30:00,79.16,79.21,79.15,79.2,253730.0,72.0365,72.082,72.0274,72.0729,253730.0
2019-10-29 14:00:00,79.19,79.2,79.12,79.17,243581.0,72.0638,72.0729,72.0001,72.0456,243581.0
2019-10-29 14:30:00,79.17,79.24,79.06,79.07,415429.0,72.0456,72.1093,71.9455,71.9546,415429.0
2019-10-29 15:00:00,79.07,79.14,79.06,79.09,361267.0,71.9546,72.0183,71.9455,71.9728,361267.0
2019-10-29 15:30:00,79.09,79.11,79.01,79.08,4455712.0,71.9728,71.991,71.9,71.9637,4455712.0
2019-10-30 09:30:00,79.23,79.23,78.92,79.1,709589.0,72.1002,72.1002,71.8181,71.9819,709589.0
2019-10-30 10:00:00,79.09,79.26,78.9,79.19,1088070.0,71.9728,72.1275,71.7999,72.0638,1088070.0
2019-10-30 10:30:00,79.19,79.19,78.99,79.05,405347.0,72.0638,72.0638,71.8818,71.9364,405347.0
2019-10-30 11:00:00,79.05,79.05,78.79,78.84,1034558.0,71.9364,71.9364,71.6998,71.7453,1034558.0
2019-10-30 11:30:00,78.84,78.94,78.8,78.89,598608.0,71.7453,71.8363,71.7089,71.7908,598608.0
2019-10-30 12:00:00,78.88,79.07,78.87,79.06,242261.0,71.7817,71.9546,71.7726,71.9455,242261.0
2019-10-30 12:30:00,79.07,79.11,79.02,79.09,409414.0,71.9546,71.991,71.9091,71.9728,409414.0
2019-10-30 13:00:00,79.1,79.15,79.0,79.02,255915.0,71.9819,72.0274,71.8909,71.9091,255915.0
2019-10-30 13:30:00,79.01,79.1,78.93,78.95,541500.0,71.9,71.9819,71.8272,71.8454,541500.0
2019-10-30 14:00:00,78.95,79.19,78.83,79.1,630009.0,71.8454,72.0638,71.7362,71.9819,630009.0
2019-10-30 14:30:00,79.1,79.25,78.94,79.22,741033.0,71.9819,72.1184,71.8363,72.0911,741033.0
2019-10-30 15:00:00,79.21,79.43,79.21,79.34,625411.0,72.082,72.2822,72.082,72.2003,625411.0
2019-10-30 15:30:00,79.34,79.41,79.23,79.37,1416708.0,72.2003,72.264,72.1002,72.2276,1416708.0
2019-10-31 09:30:00,79.12,79.12,78.7,78.72,987094.0,72.0001,72.0001,71.6179,71.6361,987094.0
2019-10-31 10:00:00,78.72,78.73,78.17,78.33,1180385.0,71.6361,71.6452,71.1356,71.2812,1180385.0
2019-10-31 10:30:00,78.33,78.51,78.11,78.5,928337.0,71.2812,71.445,71.081,71.4359,928337.0
2019-10-31 11:00:00,78.5,78.57,78.34,78.4,660915.0,71.4359,71.4996,71.2903,71.3449,660915.0
2019-10-31 11:30:00,78.4,78.59,78.28,78.54,467021.0,71.3449,71.5178,71.2357,71.4723,467021.0
2019-10-31 12:00:00,78.54,78.56,78.37,78.46,410459.0,71.4723,71.4905,71.3176,71.3995,410459.0
2019-10-31 12:30:00,78.45,78.46,78.26,78.35,504900.0,71.3904,71.3995,71.2175,71.2994,504900.0
2019-10-31 13:00:00,78.36,78.41,78.32,78.39,295705.0,71.3085,71.354,71.2721,71.3358,295705.0
2019-10-31 13:30:00,78.38,78.4,78.26,78.27,166109.0,71.3267,71.3449,71.2175,71.2266,166109.0
2019-10-31 14:00:00,78.26,78.39,78.19,78.37,476700.0,71.2175,71.3358,71.1538,71.3176,476700.0
2019-10-31 14:30:00,78.37,78.42,78.22,78.32,296833.0,71.3176,71.3631,71.1811,71.2721,296833.0
2019-10-31 15:00:00,78.32,78.42,78.27,78.32,385241.0,71.2721,71.3631,71.2266,71.2721,385241.0
2019-10-31 15:30:00,78.33,78.52,78.3,78.49,2697569.0,71.2812,71.4541,71.2539,71.4268,2697569.0
2019-11-01 09:30:00,79.06,79.26,79.01,79.24,1140591.0,71.9455,72.1275,71.9,72.1093,1140591.0
2019-11-01 10:00:00,79.24,79.54,79.11,79.47,1762210.0,72.1093,72.3823,71.991,72.3186,1762210.0
2019-11-01 10:30:00,79.47,79.6,79.47,79.58,359139.0,72.3186,72.4369,72.3186,72.4187,359139.0
2019-11-01 11:00:00,79.59,79.71,79.53,79.67,1746298.0,72.4278,72.537,72.3732,72.5006,1746298.0
2019-11-01 11:30:00,79.67,79.83,79.65,79.79,1081747.0,72.5006,72.6462,72.4824,72.6098,1081747.0
2019-11-01 12:00:00,79.8,79.86,79.71,79.86,411843.0,72.6189,72.6735,72.537,72.6735,411843.0
2019-11-01 12:30:00,79.86,79.98,79.85,79.87,662835.0,72.6735,72.7827,72.6644,72.6826,662835.0
2019-11-01 13:00:00,79.87,79.99,79.86,79.95,512588.0,72.6826,72.7918,72.6735,72.7554,512588.0
2019-11-01 13:30:00,79.94,80.02,79.91,79.95,770605.0,72.7463,72.8191,72.719,72.7554,770605.0
2019-11-01 14:00:00,79.94,79.95,79.79,79.85,703644.0,72.7463,72.7554,72.6098,72.6644,703644.0
2019-11-01 14:30:00,79.85,79.89,79.76,79.81,668607.0,72.6644,72.7008,72.5825,72.628,668607.0
2019-11-01 15:00:00,79.81,79.95,79.79,79.88,1596862.0,72.628,72.7554,72.6098,72.6917,1596862.0
2019-11-01 15:30:00,79.88,80.21,79.87,80.19,5812287.0,72.6917,72.992,72.6826,72.9738,5812287.0
2019-11-04 09:30:00,80.66,80.97,80.66,80.88,1092362.0,73.4015,73.6836,73.4015,73.6017,1092362.0
2019-11-04 10:00:00,80.88,80.89,80.69,80.87,489804.0,73.6017,73.6108,73.4288,73.5926,489804.0
2019-11-04 10:30:00,80.88,80.98,80.85,80.92,1169320.0,73.6017,73.6927,73.5744,73.6381,1169320.0
2019-11-04 11:00:00,80.93,81.03,80.9,81.0,427021.0,73.6472,73.7382,73.6199,73.7109,427021.0
2019-11-04 11:30:00,81.01,81.03,80.91,80.94,396812.0,73.72,73.7382,73.629,73.6563,396812.0
2019-11-04 12:00:00,80.94,81.01,80.89,80.95,263378.0,73.6563,73.72,73.6108,73.6654,263378.0
2019-11-04 12:30:00,80.94,81.03,80.91,81.0,285028.0,73.6563,73.7382,73.629,73.7109,285028.0
2019-11-04 13:00:00,81.0,81.08,80.97,81.07,436068.0,73.7109,73.7837,73.6836,73.7746,436068.0
2019-11-04 13:30:00,81.08,81.12,81.0,81.09,377706.0,73.7837,73.8201,73.7109,73.7928,377706.0
2019-11-04 14:00:00,81.09,81.11,81.0,81.08,525475.0,73.7928,73.811,73.7109,73.7837,525475.0
2019-11-04 14:30:00,81.07,81.08,80.96,80.97,518625.0,73.7746,73.7837,73.6745,73.6836,518625.0
2019-11-04 15:00:00,80.97,80.97,80.85,80.87,860517.0,73.6836,73.6836,73.5744,73.5926,860517.0
2019-11-04 15:30:00,80.87,81.18,80.86,81.16,4546637.0,73.5926,73.8747,73.5835,73.8565,4546637.0
2019-11-05 09:30:00,81.3,81.55,81.16,81.45,894820.0,73.9839,74.2115,73.8565,74.1205,894820.0
2019-11-05 10:00:00,81.47,81.68,81.39,81.44,1985884.0,74.1387,74.3298,74.0659,74.1114,1985884.0
2019-11-05 10:30:00,81.44,81.52,81.27,81.39,621849.0,74.1114,74.1842,73.9566,74.0659,621849.0
2019-11-05 11:00:00,81.39,81.47,81.24,81.3,1088214.0,74.0659,74.1387,73.9293,73.9839,1088214.0
2019-11-05 11:30:00,81.3,81.35,81.18,81.22,477343.0,73.9839,74.0295,73.8747,73.9111,477343.0
2019-11-05 12:00:00,81.21,81.26,81.09,81.11,396850.0,73.902,73.9475,73.7928,73.811,396850.0
2019-11-05 12:30:00,81.1,81.29,81.08,81.29,405090.0,73.8019,73.9748,73.7837,73.9748,405090.0
2019-11-05 13:00:00,81.28,81.33,81.24,81.28,414020.0,73.9657,74.0113,73.9293,73.9657,414020.0
2019-11-05 13:30:00,81.28,81.34,81.26,81.32,635496.0,73.9657,74.0204,73.9475,74.0022,635496.0
2019-11-05 14:00:00,81.32,81.39,81.3,81.32,445131.0,74.0022,74.0659,73.9839,74.0022,445131.0
2019-11-05 14:30:00,81.32,81.36,81.28,81.33,366250.0,74.0022,74.0386,73.9657,74.0113,366250.0
2019-11-05 15:00:00,81.33,81.33,81.22,81.23,876061.0,74.0113,74.0113,73.9111,73.9202,876061.0
2019-11-05 15:30:00,81.24,81.4,81.21,81.33,4107017.0,73.9293,74.075,73.902,74.0113,4107017.0
2019-11-06 09:30:00,81.25,81.32,80.95,81.28,795062.0,73.9384,74.0022,73.6654,73.9657,795062.0
2019-11-06 10:00:00,81.28,81.32,81.03,81.07,783022.0,73.9657,74.0022,73.7382,73.7746,783022.0
2019-11-06 10:30:00,81.07,81.14,80.98,81.14,457841.0,73.7746,73.8383,73.6927,73.8383,457841.0
2019-11-06 11:00:00,81.14,81.25,81.13,81.23,424714.0,73.8383,73.9384,73.8292,73.9202,424714.0
2019-11-06 11:30:00,81.23,81.33,80.9,80.98,1655016.0,73.9202,74.0113,73.6199,73.6927,1655016.0
2019-11-06 12:00:00,80.99,81.13,80.96,80.97,284632.0,73.7018,73.8292,73.6745,73.6836,284632.0
2019-11-06 12:30:00,80.96,81.03,80.94,81.03,178050.0,73.6745,73.7382,73.6563,73.7382,178050.0
2019-11-06 13:00:00,81.03,81.1,80.96,81.09,306249.0,73.7382,73.8019,73.6745,73.7928,306249.0
2019-11-06 13:30:00,81.09,81.31,81.07,81.28,291636.0,73.7928,73.9931,73.7746,73.9657,291636.0
2019-11-06 14:00:00,81.29,81.3,81.14,81.21,346458.0,73.9748,73.9839,73.8383,73.902,346458.0
2019-11-06 14:30:00,81.22,81.25,81.18,81.22,257808.0,73.9111,73.9384,73.8747,73.9111,257808.0
2019-11-06 15:00:00,81.22,81.24,81.16,81.23,769826.0,73.9111,73.9293,73.8565,73.9202,769826.0
2019-11-06 15:30:00,81.23,81.38,81.16,81.36,3165038.0,73.9202,74.0568,73.8565,74.0386,3165038.0
2019-11-07 09:30:00,81.8,82.18,81.76,82.06,1564855.0,74.439,74.7848,74.4026,74.6756,1564855.0
2019-11-07 10:00:00,82.06,82.09,81.91,81.92,528910.0,74.6756,74.7029,74.5391,74.5482,528910.0
2019-11-07 10:30:00,81.92,82.07,81.9,82.02,485883.0,74.5482,74.6847,74.53,74.6392,485883.0
2019-11-07 11:00:00,82.02,82.04,81.87,81.88,490682.0,74.6392,74.6574,74.5027,74.5118,490682.0
2019-11-07 11:30:00,81.87,82.04,81.82,82.02,688731.0,74.5027,74.6574,74.4572,74.6392,688731.0
2019-11-07 12:00:00,82.02,82.04,81.9,82.0,711922.0,74.6392,74.6574,74.53,74.621,711922.0
2019-11-07 12:30:00,82.0,82.05,81.95,82.02,498177.0,74.621,74.6665,74.5755,74.6392,498177.0
2019-11-07 13:00:00,82.03,82.03,81.84,81.84,601066.0,74.6483,74.6483,74.4754,74.4754,601066.0
2019-11-07 13:30:00,81.83,81.85,81.7,81.74,402329.0,74.4663,74.4845,74.348,74.3844,402329.0
2019-11-07 14:00:00,81.74,81.86,81.74,81.82,367152.0,74.3844,74.4936,74.3844,74.4572,367152.0
2019-11-07 14:30:00,81.82,81.83,81.55,81.73,917157.0,74.4572,74.4663,74.2115,74.3753,917157.0
2019-11-07 15:00:00,81.73,81.79,81.61,81.68,361950.0,74.3753,74.4299,74.2661,74.3298,361950.0
2019-11-07 15:30:00,81.67,81.69,81.51,81.63,1340021.0,74.3207,74.3389,74.1751,74.2843,1340021.0
2019-11-08 09:30:00,81.48,81.69,81.28,81.31,976991.0,74.1478,74.3389,73.9657,73.9931,976991.0
2019-11-08 10:00:00,81.31,81.66,81.23,81.64,637299.0,73.9931,74.3116,73.9202,74.2934,637299.0
2019-11-08 10:30:00,81.65,81.73,81.58,81.65,363970.0,74.3025,74.3753,74.2388,74.3025,363970.0
2019-11-08 11:00:00,81.65,81.71,81.47,81.52,304289.0,74.3025,74.3571,74.1387,74.1842,304289.0
2019-11-08 11:30:00,81.51,81.71,81.51,81.7,231981.0,74.1751,74.3571,74.1751,74.348,231981.0
2019-11-08 12:00:00,81.7,81.71,81.63,81.64,233850.0,74.348,74.3571,74.2843,74.2934,233850.0
2019-11-08 12:30:00,81.65,81.67,81.6,81.67,152269.0,74.3025,74.3207,74.257,74.3207,152269.0
2019-11-08 13:00:00,81.67,81.71,81.65,81.71,161920.0,74.3207,74.3571,74.3025,74.3571,161920.0
2019-11-08 13:30:00,81.71,81.74,81.67,81.68,215023.0,74.3571,74.3844,74.3207,74.3298,215023.0
2019-11-08 14:00:00,81.68,81.71,81.6,81.61,189087.0,74.3298,74.3571,74.257,74.2661,189087.0
2019-11-08 14:30:00,81.6,81.69,81.59,81.67,447843.0,74.257,74.3389,74.2479,74.3207,447843.0
2019-11-08 15:00:00,81.67,81.74,81.65,81.72,727176.0,74.3207,74.3844,74.3025,74.3662,727176.0
2019-11-08 15:30:00,81.71,81.76,81.67,81.74,1314327.0,74.3571,74.4026,74.3207,74.3844,1314327.0
2019-11-11 09:30:00,81.26,81.48,81.13,81.35,759084.0,73.9475,74.1478,73.8292,74.0295,759084.0
2019-11-11 10:00:00,81.36,81.59,81.33,81.53,564652.0,74.0386,74.2479,74.0113,74.1933,564652.0
2019-11-11 10:30:00,81.54,81.55,81.35,81.36,660169.0,74.2024,74.2115,74.0295,74.0386,660169.0
2019-11-11 11:00:00,81.36,81.37,81.21,81.24,198739.0,74.0386,74.0477,73.902,73.9293,198739.0
2019-11-11 11:30:00,81.24,81.67,81.24,81.67,607919.0,73.9293,74.3207,73.9293,74.3207,607919.0
2019-11-11 12:00:00,81.67,81.81,81.64,81.79,402912.0,74.3207,74.4481,74.2934,74.4299,402912.0
2019-11-11 12:30:00,81.78,81.85,81.76,81.8,272325.0,74.4208,74.4845,74.4026,74.439,272325.0
2019-11-11 13:00:00,81.8,81.89,81.78,81.81,156337.0,74.439,74.5209,74.4208,74.4481,156337.0
2019-11-11 13:30:00,81.81,81.92,81.79,81.9,167928.0,74.4481,74.5482,74.4299,74.53,167928.0
2019-11-11 14:00:00,81.9,81.93,81.84,81.85,185180.0,74.53,74.5573,74.4754,74.4845,185180.0
2019-11-11 14:30:00,81.85,81.9,81.82,81.88,194853.0,74.4845,74.53,74.4572,74.5118,194853.0
2019-11-11 15:00:00,81.88,81.91,81.83,81.87,566699.0,74.5118,74.5391,74.4663,74.5027,566699.0
2019-11-11 15:30:00,81.86,81.88,81.75,81.8,682982.0,74.4936,74.5118,74.3935,74.439,682982.0
2019-11-12 09:30:00,81.93,81.96,81.68,81.94,458360.0,74.5573,74.5846,74.3298,74.5664,458360.0
2019-11-12 10:00:00,81.95,82.08,81.86,82.05,278551.0,74.5755,74.6938,74.4936,74.6665,278551.0
2019-11-12 10:30:00,82.05,82.14,82.0,82.01,459758.0,74.6665,74.7484,74.621,74.6301,459758.0
2019-11-12 11:00:00,82.01,82.17,81.99,82.0,429796.0,74.6301,74.7757,74.6119,74.621,429796.0
2019-11-12 11:30:00,82.0,82.01,81.88,81.92,439579.0,74.621,74.6301,74.5118,74.5482,439579.0
2019-11-12 12:00:00,81.93,81.99,81.86,81.91,494315.0,74.5573,74.6119,74.4936,74.5391,494315.0
2019-11-12 12:30:00,81.91,82.02,81.9,82.0,364598.0,74.5391,74.6392,74.53,74.621,364598.0
2019-11-12 13:00:00,82.01,82.07,81.92,81.92,328767.0,74.6301,74.6847,74.5482,74.5482,328767.0
2019-11-12 13:30:00,81.93,82.07,81.93,82.06,283894.0,74.5573,74.6847,74.5573,74.6756,283894.0
2019-11-12 14:00:00,82.05,82.05,81.82,81.84,564630.0,74.6665,74.6665,74.4572,74.4754,564630.0
2019-11-12 14:30:00,81.84,81.91,81.67,81.72,624962.0,74.4754,74.5391,74.3207,74.3662,624962.0
2019-11-12 15:00:00,81.72,81.76,81.62,81.67,1166352.0,74.3662,74.4026,74.2752,74.3207,1166352.0
2019-11-12 15:30:00,81.66,81.82,81.65,81.78,1207273.0,74.3116,74.4572,74.3025,74.4208,1207273.0
2019-11-13 09:30:00,81.46,81.54,81.2,81.52,925887.0,74.1296,74.2024,73.8929,74.1842,925887.0
2019-11-13 10:00:00,81.52,81.56,81.45,81.5,550368.0,74.1842,74.2206,74.1205,74.166,550368.0
2019-11-13 10:30:00,81.5,81.63,81.39,81.56,797180.0,74.166,74.2843,74.0659,74.2206,797180.0
2019-11-13 11:00:00,81.56,81.63,81.49,81.51,293195.0,74.2206,74.2843,74.1569,74.1751,293195.0
2019-11-13 11:30:00,81.51,81.69,81.51,81.63,389494.0,74.1751,74.3389,74.1751,74.2843,389494.0
2019-11-13 12:00:00,81.63,81.67,81.56,81.62,152196.0,74.2843,74.3207,74.2206,74.2752,152196.0
2019-11-13 12:30:00,81.61,81.69,81.6,81.63,245631.0,74.2661,74.3389,74.257,74.2843,245631.0
2019-11-13 13:00:00,81.63,81.65,81.54,81.57,182703.0,74.2843,74.3025,74.2024,74.2297,182703.0
2019-11-13 13:30:00,81.56,81.75,81.39,81.48,1287894.0,74.2206,74.3935,74.0659,74.1478,1287894.0
2019-11-13 14:00:00,81.47,81.5,81.39,81.45,956108.0,74.1387,74.166,74.0659,74.1205,956108.0
2019-11-13 14:30:00,81.45,81.58,81.45,81.51,605814.0,74.1205,74.2388,74.1205,74.1751,605814.0
2019-11-13 15:00:00,81.52,81.54,81.45,81.46,550698.0,74.1842,74.2024,74.1205,74.1296,550698.0
2019-11-13 15:30:00,81.46,81.53,81.37,81.47,1883770.0,74.1296,74.1933,74.0477,74.1387,1883770.0
2019-11-14 09:30:00,81.29,81.6,81.28,81.57,444349.0,73.9748,74.257,73.9657,74.2297,444349.0
2019-11-14 10:00:00,81.57,81.79,81.56,81.77,569504.0,74.2297,74.4299,74.2206,74.4117,569504.0
2019-11-14 10:30:00,81.77,81.78,81.63,81.65,308942.0,74.4117,74.4208,74.2843,74.3025,308942.0
2019-11-14 11:00:00,81.64,81.88,81.61,81.85,412586.0,74.2934,74.5118,74.2661,74.4845,412586.0
2019-11-14 11:30:00,81.85,81.87,81.43,81.53,573455.0,74.4845,74.5027,74.1023,74.1933,573455.0
2019-11-14 12:00:00,81.52,81.62,81.5,81.61,453039.0,74.1842,74.2752,74.166,74.2661,453039.0
2019-11-14 12:30:00,81.62,81.73,81.61,81.69,206158.0,74.2752,74.3753,74.2661,74.3389,206158.0
2019-11-14 13:00:00,81.68,81.72,81.59,81.64,195837.0,74.3298,74.3662,74.2479,74.2934,195837.0
2019-11-14 13:30:00,81.65,81.69,81.43,81.6,696326.0,74.3025,74.3389,74.1023,74.257,696326.0
2019-11-14 14:00:00,81.59,81.69,81.57,81.62,254688.0,74.2479,74.3389,74.2297,74.2752,254688.0
2019-11-14 14:30:00,81.62,81.7,81.61,81.67,120710.0,74.2752,74.348,74.2661,74.3207,120710.0
2019-11-14 15:00:00,81.67,81.74,81.64,81.73,193551.0,74.3207,74.3844,74.2934,74.3753,193551.0
2019-11-14 15:30:00,81.73,81.76,81.68,81.72,1856814.0,74.3753,74.4026,74.3298,74.3662,1856814.0
2019-11-15 09:30:00,82.17,82.38,82.1,82.16,654101.0,74.7757,74.9668,74.712,74.7666,654101.0
2019-11-15 10:00:00,82.16,82.26,82.13,82.19,425129.0,74.7666,74.8576,74.7393,74.7939,425129.0
2019-11-15 10:30:00,82.2,82.24,82.12,82.2,339769.0,74.803,74.8394,74.7302,74.803,339769.0
2019-11-15 11:00:00,82.2,82.41,82.2,82.39,452848.0,74.803,74.9941,74.803,74.9759,452848.0
2019-11-15 11:30:00,82.39,82.48,82.37,82.41,533686.0,74.9759,75.0578,74.9577,74.9941,533686.0
2019-11-15 12:00:00,82.41,82.47,82.33,82.34,372506.0,74.9941,75.0487,74.9213,74.9304,372506.0
2019-11-15 12:30:00,82.34,82.39,82.28,82.29,180632.0,74.9304,74.9759,74.8758,74.8849,180632.0
2019-11-15 13:00:00,82.3,82.34,82.28,82.3,140881.0,74.894,74.9304,74.8758,74.894,140881.0
2019-11-15 13:30:00,82.3,82.3,82.22,82.26,109026.0,74.894,74.894,74.8212,74.8576,109026.0
2019-11-15 14:00:00,82.25,82.31,82.24,82.24,193060.0,74.8485,74.9031,74.8394,74.8394,193060.0
2019-11-15 14:30:00,82.24,82.33,82.2,82.29,280720.0,74.8394,74.9213,74.803,74.8849,280720.0
2019-11-15 15:00:00,82.29,82.31,82.16,82.17,443756.0,74.8849,74.9031,74.7666,74.7757,443756.0
2019-11-15 15:30:00,82.17,82.3,82.11,82.3,1445834.0,74.7757,74.894,74.7211,74.894,1445834.0
2019-11-18 09:30:00,82.16,82.16,81.83,82.02,608216.0,74.7666,74.7666,74.4663,74.6392,608216.0
2019-11-18 10:00:00,82.03,82.15,81.95,82.01,658007.0,74.6483,74.7575,74.5755,74.6301,658007.0
2019-11-18 10:30:00,82.0,82.04,81.91,81.97,442741.0,74.621,74.6574,74.5391,74.5937,442741.0
2019-11-18 11:00:00,81.97,81.98,81.85,81.93,489221.0,74.5937,74.6028,74.4845,74.5573,489221.0
2019-11-18 11:30:00,81.94,82.03,81.91,81.93,294465.0,74.5664,74.6483,74.5391,74.5573,294465.0
2019-11-18 12:00:00,81.94,81.96,81.87,81.89,142299.0,74.5664,74.5846,74.5027,74.5209,142299.0
2019-11-18 12:30:00,81.89,81.94,81.86,81.9,148067.0,74.5209,74.5664,74.4936,74.53,148067.0
2019-11-18 13:00:00,81.9,81.93,81.85,81.85,94469.0,74.53,74.5573,74.4845,74.4845,94469.0
2019-11-18 13:30:00,81.85,81.96,81.83,81.95,221031.0,74.4845,74.5846,74.4663,74.5755,221031.0
2019-11-18 14:00:00,81.95,81.96,81.89,81.91,187826.0,74.5755,74.5846,74.5209,74.5391,187826.0
2019-11-18 14:30:00,81.91,81.99,81.9,81.97,257537.0,74.5391,74.6119,74.53,74.5937,257537.0
2019-11-18 15:00:00,81.96,81.98,81.91,81.95,426508.0,74.5846,74.6028,74.5391,74.5755,426508.0
2019-11-18 15:30:00,81.95,82.04,81.91,82.02,580348.0,74.5755,74.6574,74.5391,74.6392,580348.0
2019-11-19 09:30:00,82.26,82.33,82.11,82.12,522270.0,74.8576,74.9213,74.7211,74.7302,522270.0
2019-11-19 10:00:00,82.12,82.17,81.95,82.01,350866.0,74.7302,74.7757,74.5755,74.6301,350866.0
2019-11-19 10:30:00,82.02,82.07,81.74,81.81,567468.0,74.6392,74.6847,74.3844,74.4481,567468.0
2019-11-19 11:00:00,81.8,82.01,81.8,81.98,568457.0,74.439,74.6301,74.439,74.6028,568457.0
2019-11-19 11:30:00,81.98,82.19,81.75,81.94,1035270.0,74.6028,74.7939,74.3935,74.5664,1035270.0
2019-11-19 12:00:00,81.94,82.0,81.78,81.98,295346.0,74.5664,74.621,74.4208,74.6028,295346.0
2019-11-19 12:30:00,81.98,81.98,81.89,81.97,94146.0,74.6028,74.6028,74.5209,74.5937,94146.0
2019-11-19 13:00:00,81.97,82.0,81.91,81.98,119585.0,74.5937,74.621,74.5391,74.6028,119585.0
2019-11-19 13:30:00,81.98,82.01,81.91,81.92,110029.0,74.6028,74.6301,74.5391,74.5482,110029.0
2019-11-19 14:00:00,81.92,82.02,81.91,82.01,128346.0,74.5482,74.6392,74.5391,74.6301,128346.0
2019-11-19 14:30:00,82.0,82.0,81.9,81.91,182250.0,74.621,74.621,74.53,74.5391,182250.0
2019-11-19 15:00:00,81.91,82.03,81.89,81.99,214263.0,74.5391,74.6483,74.5209,74.6119,214263.0
2019-11-19 15:30:00,81.98,82.06,81.89,81.92,1078948.0,74.6028,74.6756,74.5209,74.5482,1078948.0
2019-11-20 09:30:00,81.67,81.86,81.65,81.72,489302.0,74.3207,74.4936,74.3025,74.3662,489302.0
2019-11-20 10:00:00,81.73,81.78,81.47,81.55,380028.0,74.3753,74.4208,74.1387,74.2115,380028.0
2019-11-20 10:30:00,81.55,81.72,81.55,81.62,556075.0,74.2115,74.3662,74.2115,74.2752,556075.0
2019-11-20 11:00:00,81.63,81.78,81.62,81.69,362016.0,74.2843,74.4208,74.2752,74.3389,362016.0
2019-11-20 11:30:00,81.68,81.71,81.6,81.62,277458.0,74.3298,74.3571,74.257,74.2752,277458.0
2019-11-20 12:00:00,81.61,81.67,81.53,81.67,203625.0,74.2661,74.3207,74.1933,74.3207,203625.0
2019-11-20 12:30:00,81.67,81.69,81.17,81.31,1699098.0,74.3207,74.3389,73.8656,73.9931,1699098.0
2019-11-20 13:00:00,81.31,81.32,80.96,81.08,2218445.0,73.9931,74.0022,73.6745,73.7837,2218445.0
2019-11-20 13:30:00,81.08,81.28,81.0,81.21,1383339.0,73.7837,73.9657,73.7109,73.902,1383339.0
2019-11-20 14:00:00,81.22,81.24,81.1,81.18,1435489.0,73.9111,73.9293,73.8019,73.8747,1435489.0
2019-11-20 14:30:00,81.17,81.28,81.15,81.2,830606.0,73.8656,73.9657,73.8474,73.8929,830606.0
2019-11-20 15:00:00,81.2,81.35,81.17,81.25,780872.0,73.8929,74.0295,73.8656,73.9384,780872.0
2019-11-20 15:30:00,81.25,81.37,81.2,81.31,1926134.0,73.9384,74.0477,73.8929,73.9931,1926134.0
2019-11-21 09:30:00,81.29,81.41,81.1,81.29,533315.0,73.9748,74.0841,73.8019,73.9748,533315.0
2019-11-21 10:00:00,81.28,81.35,81.0,81.11,727320.0,73.9657,74.0295,73.7109,73.811,727320.0
2019-11-21 10:30:00,81.11,81.28,81.05,81.28,431479.0,73.811,73.9657,73.7564,73.9657,431479.0
2019-11-21 11:00:00,81.28,81.37,81.15,81.18,389370.0,73.9657,74.0477,73.8474,73.8747,389370.0
2019-11-21 11:30:00,81.19,81.23,81.11,81.14,245543.0,73.8838,73.9202,73.811,73.8383,245543.0
2019-11-21 12:00:00,81.14,81.37,81.13,81.32,374566.0,73.8383,74.0477,73.8292,74.0022,374566.0
2019-11-21 12:30:00,81.32,81.45,81.31,81.44,297694.0,74.0022,74.1205,73.9931,74.1114,297694.0
2019-11-21 13:00:00,81.44,81.51,81.38,81.42,217762.0,74.1114,74.1751,74.0568,74.0932,217762.0
2019-11-21 13:30:00,81.43,81.43,81.35,81.36,192119.0,74.1023,74.1023,74.0295,74.0386,192119.0
2019-11-21 14:00:00,81.36,81.46,81.3,81.4,305116.0,74.0386,74.1296,73.9839,74.075,305116.0
2019-11-21 14:30:00,81.4,81.44,81.38,81.41,159332.0,74.075,74.1114,74.0568,74.0841,159332.0
2019-11-21 15:00:00,81.41,81.42,81.28,81.29,335546.0,74.0841,74.0932,73.9657,73.9748,335546.0
2019-11-21 15:30:00,81.29,81.31,81.12,81.23,941224.0,73.9748,73.9931,73.8201,73.9202,941224.0
2019-11-22 09:30:00,81.45,81.64,81.22,81.56,711713.0,74.1205,74.2934,73.9111,74.2206,711713.0
2019-11-22 10:00:00,81.55,81.58,81.34,81.39,585424.0,74.2115,74.2388,74.0204,74.0659,585424.0
2019-11-22 10:30:00,81.39,81.47,81.33,81.38,407954.0,74.0659,74.1387,74.0113,74.0568,407954.0
2019-11-22 11:00:00,81.37,81.4,81.19,81.27,397208.0,74.0477,74.075,73.8838,73.9566,397208.0
2019-11-22 11:30:00,81.26,81.43,81.25,81.37,230301.0,73.9475,74.1023,73.9384,74.0477,230301.0
2019-11-22 12:00:00,81.37,81.44,81.32,81.37,280933.0,74.0477,74.1114,74.0022,74.0477,280933.0
2019-11-22 12:30:00,81.37,81.46,81.34,81.42,126259.0,74.0477,74.1296,74.0204,74.0932,126259.0
2019-11-22 13:00:00,81.42,81.53,81.41,81.51,93511.0,74.0932,74.1933,74.0841,74.1751,93511.0
2019-11-22 13:30:00,81.52,81.56,81.45,81.51,170692.0,74.1842,74.2206,74.1205,74.1751,170692.0
2019-11-22 14:00:00,81.52,81.6,81.48,81.58,182873.0,74.1842,74.257,74.1478,74.2388,182873.0
2019-11-22 14:30:00,81.58,81.7,81.58,81.62,208596.0,74.2388,74.348,74.2388,74.2752,208596.0
2019-11-22 15:00:00,81.62,81.66,81.58,81.62,255208.0,74.2752,74.3116,74.2388,74.2752,255208.0
2019-11-22 15:30:00,81.61,81.69,81.53,81.66,1024985.0,74.2661,74.3389,74.1933,74.3116,1024985.0
2019-11-25 09:30:00,81.97,82.15,81.76,82.13,840223.0,74.5937,74.7575,74.4026,74.7393,840223.0
2019-11-25 10:00:00,82.14,82.41,82.12,82.41,1231216.0,74.7484,74.9941,74.7302,74.9941,1231216.0
2019-11-25 10:30:00,82.41,82.42,82.28,82.29,788022.0,74.9941,75.0032,74.8758,74.8849,788022.0
2019-11-25 11:00:00,82.3,82.34,82.17,82.23,360985.0,74.894,74.9304,74.7757,74.8303,360985.0
2019-11-25 11:30:00,82.23,82.32,82.16,82.27,822595.0,74.8303,74.9122,74.7666,74.8667,822595.0
2019-11-25 12:00:00,82.27,82.32,82.23,82.25,297670.0,74.8667,74.9122,74.8303,74.8485,297670.0
2019-11-25 12:30:00,82.26,82.26,82.19,82.25,307623.0,74.8576,74.8576,74.7939,74.8485,307623.0
2019-11-25 13:00:00,82.24,82.33,82.24,82.27,119825.0,74.8394,74.9213,74.8394,74.8667,119825.0
2019-11-25 13:30:00,82.28,82.3,82.2,82.22,179146.0,74.8758,74.894,74.803,74.8212,179146.0
2019-11-25 14:00:00,82.22,82.27,82.15,82.21,378745.0,74.8212,74.8667,74.7575,74.8121,378745.0
2019-11-25 14:30:00,82.21,82.23,82.14,82.15,252934.0,74.8121,74.8303,74.7484,74.7575,252934.0
2019-11-25 15:00:00,82.15,82.27,82.14,82.27,319729.0,74.7575,74.8667,74.7484,74.8667,319729.0
2019-11-25 15:30:00,82.27,82.29,82.18,82.26,1251154.0,74.8667,74.8849,74.7848,74.8576,1251154.0
2019-11-26 09:30:00,82.34,82.5,82.18,82.45,552845.0,74.9304,75.076,74.7848,75.0305,552845.0
2019-11-26 10:00:00,82.45,82.52,82.39,82.47,329793.0,75.0305,75.0942,74.9759,75.0487,329793.0
2019-11-26 10:30:00,82.46,82.49,82.39,82.47,170699.0,75.0396,75.0669,74.9759,75.0487,170699.0
2019-11-26 11:00:00,82.47,82.57,82.45,82.56,146680.0,75.0487,75.1397,75.0305,75.1306,146680.0
2019-11-26 11:30:00,82.56,82.61,82.48,82.58,370870.0,75.1306,75.1761,75.0578,75.1488,370870.0
2019-11-26 12:00:00,82.58,82.65,82.53,82.63,163621.0,75.1488,75.2125,75.1033,75.1943,163621.0
2019-11-26 12:30:00,82.63,82.63,82.53,82.56,272616.0,75.1943,75.1943,75.1033,75.1306,272616.0
2019-11-26 13:00:00,82.55,82.56,82.42,82.45,141375.0,75.1215,75.1306,75.0032,75.0305,141375.0
2019-11-26 13:30:00,82.44,82.44,82.32,82.35,199907.0,75.0214,75.0214,74.9122,74.9395,199907.0
2019-11-26 14:00:00,82.35,82.48,82.34,82.48,147779.0,74.9395,75.0578,74.9304,75.0578,147779.0
2019-11-26 14:30:00,82.48,82.52,82.45,82.5,188414.0,75.0578,75.0942,75.0305,75.076,188414.0
2019-11-26 15:00:00,82.5,82.51,82.39,82.43,295994.0,75.076,75.0851,74.9759,75.0123,295994.0
2019-11-26 15:30:00,82.43,82.54,82.42,82.49,2634782.0,75.0123,75.1124,75.0032,75.0669,2634782.0
2019-11-27 09:30:00,82.44,82.44,82.21,82.38,867387.0,75.0214,75.0214,74.8121,74.9668,867387.0
2019-11-27 10:00:00,82.39,82.39,82.2,82.23,353941.0,74.9759,74.9759,74.803,74.8303,353941.0
2019-11-27 10:30:00,82.24,82.26,82.1,82.23,318066.0,74.8394,74.8576,74.712,74.8303,318066.0
2019-11-27 11:00:00,82.23,82.31,82.17,82.24,166305.0,74.8303,74.9031,74.7757,74.8394,166305.0
2019-11-27 11:30:00,82.25,82.33,82.21,82.27,375857.0,74.8485,74.9213,74.8121,74.8667,375857.0
2019-11-27 12:00:00,82.27,82.32,82.23,82.27,266475.0,74.8667,74.9122,74.8303,74.8667,266475.0
2019-11-27 12:30:00,82.27,82.31,82.22,82.28,165324.0,74.8667,74.9031,74.8212,74.8758,165324.0
2019-11-27 13:00:00,82.28,82.44,82.27,82.39,317746.0,74.8758,75.0214,74.8667,74.9759,317746.0
2019-11-27 13:30:00,82.39,82.45,82.38,82.4,396649.0,74.9759,75.0305,74.9668,74.985,396649.0
2019-11-27 14:00:00,82.39,82.4,82.32,82.34,327476.0,74.9759,74.985,74.9122,74.9304,327476.0
2019-11-27 14:30:00,82.33,82.39,82.32,82.37,199691.0,74.9213,74.9759,74.9122,74.9577,199691.0
2019-11-27 15:00:00,82.37,82.4,82.33,82.39,307067.0,74.9577,74.985,74.9213,74.9759,307067.0
2019-11-27 15:30:00,82.39,82.43,82.3,82.41,2317241.0,74.9759,75.0123,74.894,74.9941,2317241.0
2019-11-29 09:30:00,82.32,82.32,81.99,82.17,1143804.0,74.9122,74.9122,74.6119,74.7757,1143804.0
2019-11-29 10:00:00,82.17,82.27,82.15,82.22,288776.0,74.7757,74.8667,74.7575,74.8212,288776.0
2019-11-29 10:30:00,82.22,82.25,82.15,82.22,174510.0,74.8212,74.8485,74.7575,74.8212,174510.0
2019-11-29 11:00:00,82.22,82.24,82.11,82.17,185680.0,74.8212,74.8394,74.7211,74.7757,185680.0
2019-11-29 11:30:00,82.16,82.21,82.1,82.12,286046.0,74.7666,74.8121,74.712,74.7302,286046.0
2019-11-29 12:00:00,82.12,82.16,82.07,82.08,367270.0,74.7302,74.7666,74.6847,74.6938,367270.0
2019-11-29 12:30:00,82.08,82.11,81.9,82.02,1979626.0,74.6938,74.7211,74.53,74.6392,1979626.0
2019-12-02 09:30:00,82.05,82.15,81.84,82.1,1039803.0,74.6665,74.7575,74.4754,74.712,1039803.0
2019-12-02 10:00:00,82.1,82.1,81.56,81.63,2204033.0,74.712,74.712,74.2206,74.2843,2204033.0
2019-12-02 10:30:00,81.63,81.68,81.32,81.44,1243576.0,74.2843,74.3298,74.0022,74.1114,1243576.0
2019-12-02 11:00:00,81.44,81.52,81.34,81.41,515223.0,74.1114,74.1842,74.0204,74.0841,515223.0
2019-12-02 11:30:00,81.41,81.44,81.26,81.42,421391.0,74.0841,74.1114,73.9475,74.0932,421391.0
2019-12-02 12:00:00,81.42,81.49,81.21,81.34,506200.0,74.0932,74.1569,73.902,74.0204,506200.0
2019-12-02 12:30:00,81.35,81.35,81.13,81.13,411113.0,74.0295,74.0295,73.8292,73.8292,411113.0
2019-12-02 13:00:00,81.12,81.31,81.12,81.24,295938.0,73.8201,73.9931,73.8201,73.9293,295938.0
2019-12-02 13:30:00,81.25,81.3,81.13,81.22,404493.0,73.9384,73.9839,73.8292,73.9111,404493.0
2019-12-02 14:00:00,81.21,81.35,81.19,81.32,444803.0,73.902,74.0295,73.8838,74.0022,444803.0
2019-12-02 14:30:00,81.32,81.36,81.23,81.25,224062.0,74.0022,74.0386,73.9202,73.9384,224062.0
2019-12-02 15:00:00,81.25,81.25,80.9,80.93,2483015.0,73.9384,73.9384,73.6199,73.6472,2483015.0
2019-12-02 15:30:00,80.92,80.96,80.65,80.68,5626873.0,73.6381,73.6745,73.3924,73.4197,5626873.0
2019-12-03 09:30:00,79.84,79.84,79.26,79.6,2436296.0,72.6553,72.6553,72.1275,72.4369,2436296.0
2019-12-03 10:00:00,79.6,79.68,79.37,79.59,2615736.0,72.4369,72.5097,72.2276,72.4278,2615736.0
2019-12-03 10:30:00,79.58,79.75,79.43,79.56,1610668.0,72.4187,72.5734,72.2822,72.4005,1610668.0
2019-12-03 11:00:00,79.56,79.68,79.48,79.51,595495.0,72.4005,72.5097,72.3277,72.355,595495.0
2019-12-03 11:30:00,79.5,79.67,79.44,79.6,575741.0,72.3459,72.5006,72.2913,72.4369,575741.0
2019-12-03 12:00:00,79.6,79.65,79.54,79.61,341048.0,72.4369,72.4824,72.3823,72.446,341048.0
2019-12-03 12:30:00,79.62,79.63,79.48,79.56,340787.0,72.4551,72.4642,72.3277,72.4005,340787.0
2019-12-03 13:00:00,79.56,79.75,79.56,79.73,276357.0,72.4005,72.5734,72.4005,72.5552,276357.0
2019-12-03 13:30:00,79.73,79.81,79.72,79.77,319744.0,72.5552,72.628,72.5461,72.5916,319744.0
2019-12-03 14:00:00,79.76,79.83,79.67,79.7,369520.0,72.5825,72.6462,72.5006,72.5279,369520.0
2019-12-03 14:30:00,79.7,79.74,79.66,79.7,654345.0,72.5279,72.5643,72.4915,72.5279,654345.0
2019-12-03 15:00:00,79.7,79.84,79.59,79.83,3107014.0,72.5279,72.6553,72.4278,72.6462,3107014.0
2019-12-03 15:30:00,79.83,79.88,79.7,79.8,3494430.0,72.6462,72.6917,72.5279,72.6189,3494430.0
2019-12-04 09:30:00,80.23,80.89,80.21,80.87,1360109.0,73.0102,73.6108,72.992,73.5926,1360109.0
2019-12-04 10:00:00,80.87,80.9,80.65,80.68,1186009.0,73.5926,73.6199,73.3924,73.4197,1186009.0
2019-12-04 10:30:00,80.68,80.69,80.58,80.67,405283.0,73.4197,73.4288,73.3287,73.4106,405283.0
2019-12-04 11:00:00,80.68,80.72,80.56,80.63,789271.0,73.4197,73.4561,73.3105,73.3742,789271.0
2019-12-04 11:30:00,80.63,80.74,80.62,80.62,252298.0,73.3742,73.4743,73.3651,73.3651,252298.0
2019-12-04 12:00:00,80.62,80.62,80.48,80.51,272119.0,73.3651,73.3651,73.2377,73.265,272119.0
2019-12-04 12:30:00,80.51,80.55,80.45,80.55,242397.0,73.265,73.3014,73.2104,73.3014,242397.0
2019-12-04 13:00:00,80.55,80.61,80.51,80.61,131987.0,73.3014,73.356,73.265,73.356,131987.0
2019-12-04 13:30:00,80.61,80.62,80.53,80.55,199009.0,73.356,73.3651,73.2832,73.3014,199009.0
2019-12-04 14:00:00,80.55,80.63,80.55,80.62,298362.0,73.3014,73.3742,73.3014,73.3651,298362.0
2019-12-04 14:30:00,80.62,80.63,80.54,80.55,693901.0,73.3651,73.3742,73.2923,73.3014,693901.0
2019-12-04 15:00:00,80.55,80.57,80.41,80.41,1026821.0,73.3014,73.3196,73.174,73.174,1026821.0
2019-12-04 15:30:00,80.41,80.42,80.04,80.08,5681708.0,73.174,73.1831,72.8373,72.8737,5681708.0
2019-12-05 09:30:00,80.27,80.33,79.94,79.98,1006194.0,73.0466,73.1012,72.7463,72.7827,1006194.0
2019-12-05 10:00:00,79.97,80.06,79.79,80.04,674067.0,72.7736,72.8555,72.6098,72.8373,674067.0
2019-12-05 10:30:00,80.04,80.15,80.01,80.12,756260.0,72.8373,72.9374,72.81,72.9101,756260.0
2019-12-05 11:00:00,80.12,80.2,80.05,80.14,741420.0,72.9101,72.9829,72.8464,72.9283,741420.0
2019-12-05 11:30:00,80.14,80.16,79.92,79.95,321636.0,72.9283,72.9465,72.7281,72.7554,321636.0
2019-12-05 12:00:00,79.95,80.01,79.9,79.93,192085.0,72.7554,72.81,72.7099,72.7372,192085.0
2019-12-05 12:30:00,79.93,79.97,79.89,79.92,148743.0,72.7372,72.7736,72.7008,72.7281,148743.0
2019-12-05 13:00:00,79.92,80.01,79.91,79.99,319363.0,72.7281,72.81,72.719,72.7918,319363.0
2019-12-05 13:30:00,79.99,80.11,79.98,80.02,236471.0,72.7918,72.901,72.7827,72.8191,236471.0
2019-12-05 14:00:00,80.02,80.1,80.01,80.08,258973.0,72.8191,72.8919,72.81,72.8737,258973.0
2019-12-05 14:30:00,80.08,80.09,79.81,79.95,1449656.0,72.8737,72.8828,72.628,72.7554,1449656.0
2019-12-05 15:00:00,79.95,80.07,79.93,80.06,2121514.0,72.7554,72.8646,72.7372,72.8555,2121514.0
2019-12-05 15:30:00,80.06,80.13,80.02,80.13,4429592.0,72.8555,72.9192,72.8191,72.9192,4429592.0
2019-12-06 09:30:00,80.89,81.16,80.86,81.15,1466260.0,73.6108,73.8565,73.5835,73.8474,1466260.0
2019-12-06 10:00:00,81.15,81.22,81.07,81.11,1256428.0,73.8474,73.9111,73.7746,73.811,1256428.0
2019-12-06 10:30:00,81.12,81.19,81.03,81.14,501432.0,73.8201,73.8838,73.7382,73.8383,501432.0
2019-12-06 11:00:00,81.14,81.23,81.08,81.2,284584.0,73.8383,73.9202,73.7837,73.8929,284584.0
2019-12-06 11:30:00,81.2,81.26,81.11,81.13,223669.0,73.8929,73.9475,73.811,73.8292,223669.0
2019-12-06 12:00:00,81.13,81.19,81.08,81.18,163334.0,73.8292,73.8838,73.7837,73.8747,163334.0
2019-12-06 12:30:00,81.18,81.23,81.16,81.23,254787.0,73.8747,73.9202,73.8565,73.9202,254787.0
2019-12-06 13:00:00,81.22,81.23,81.13,81.15,370779.0,73.9111,73.9202,73.8292,73.8474,370779.0
2019-12-06 13:30:00,81.14,81.16,81.09,81.1,365153.0,73.8383,73.8565,73.7928,73.8019,365153.0
2019-12-06 14:00:00,81.1,81.11,81.02,81.11,250302.0,73.8019,73.811,73.7291,73.811,250302.0
2019-12-06 14:30:00,81.1,81.15,81.06,81.14,273701.0,73.8019,73.8474,73.7655,73.8383,273701.0
2019-12-06 15:00:00,81.14,81.16,81.11,81.15,435425.0,73.8383,73.8565,73.811,73.8474,435425.0
2019-12-06 15:30:00,81.15,81.19,81.07,81.1,1494624.0,73.8474,73.8838,73.7746,73.8019,1494624.0
2019-12-09 09:30:00,80.88,81.03,80.82,80.89,598758.0,73.6017,73.7382,73.5471,73.6108,598758.0
2019-12-09 10:00:00,80.88,81.09,80.86,81.05,340355.0,73.6017,73.7928,73.5835,73.7564,340355.0
2019-12-09 10:30:00,81.05,81.08,80.98,80.98,223757.0,73.7564,73.7837,73.6927,73.6927,223757.0
2019-12-09 11:00:00,80.98,81.01,80.88,80.9,221929.0,73.6927,73.72,73.6017,73.6199,221929.0
2019-12-09 11:30:00,80.91,80.96,80.87,80.87,273206.0,73.629,73.6745,73.5926,73.5926,273206.0
2019-12-09 12:00:00,80.87,80.92,80.85,80.89,223931.0,73.5926,73.6381,73.5744,73.6108,223931.0
2019-12-09 12:30:00,80.89,80.92,80.81,80.87,153746.0,73.6108,73.6381,73.538,73.5926,153746.0
2019-12-09 13:00:00,80.87,80.89,80.83,80.86,162847.0,73.5926,73.6108,73.5562,73.5835,162847.0
2019-12-09 13:30:00,80.86,80.9,80.84,80.88,247373.0,73.5835,73.6199,73.5653,73.6017,247373.0
2019-12-09 14:00:00,80.88,80.88,80.76,80.8,392829.0,73.6017,73.6017,73.4925,73.5289,392829.0
2019-12-09 14:30:00,80.8,80.85,80.79,80.83,618434.0,73.5289,73.5744,73.5198,73.5562,618434.0
2019-12-09 15:00:00,80.84,80.89,80.78,80.88,490548.0,73.5653,73.6108,73.5107,73.6017,490548.0
2019-12-09 15:30:00,80.88,80.9,80.81,80.81,958024.0,73.6017,73.6199,73.538,73.538,958024.0
2019-12-10 09:30:00,80.79,80.8,80.56,80.67,969954.0,73.5198,73.5289,73.3105,73.4106,969954.0
2019-12-10 10:00:00,80.68,80.97,80.66,80.93,342838.0,73.4197,73.6836,73.4015,73.6472,342838.0
2019-12-10 10:30:00,80.93,80.97,80.82,80.97,353715.0,73.6472,73.6836,73.5471,73.6836,353715.0
2019-12-10 11:00:00,80.97,81.03,80.77,80.83,684279.0,73.6836,73.7382,73.5016,73.5562,684279.0
2019-12-10 11:30:00,80.84,80.88,80.76,80.76,192262.0,73.5653,73.6017,73.4925,73.4925,192262.0
2019-12-10 12:00:00,80.77,80.82,80.72,80.72,208325.0,73.5016,73.5471,73.4561,73.4561,208325.0
2019-12-10 12:30:00,80.72,80.8,80.7,80.77,238000.0,73.4561,73.5289,73.4379,73.5016,238000.0
2019-12-10 13:00:00,80.76,80.85,80.67,80.84,2167618.0,73.4925,73.5744,73.4106,73.5653,2167618.0
2019-12-10 13:30:00,80.84,80.88,80.81,80.83,306306.0,73.5653,73.6017,73.538,73.5562,306306.0
2019-12-10 14:00:00,80.83,80.93,80.81,80.83,519685.0,73.5562,73.6472,73.538,73.5562,519685.0
2019-12-10 14:30:00,80.83,80.86,80.78,80.81,223615.0,73.5562,73.5835,73.5107,73.538,223615.0
2019-12-10 15:00:00,80.82,80.83,80.72,80.72,419677.0,73.5471,73.5562,73.4561,73.4561,419677.0
2019-12-10 15:30:00,80.73,80.73,80.58,80.7,1722138.0,73.4652,73.4652,73.3287,73.4379,1722138.0
2019-12-11 09:30:00,80.78,80.99,80.63,80.98,791798.0,73.5107,73.7018,73.3742,73.6927,791798.0
2019-12-11 10:00:00,80.97,80.99,80.79,80.84,652878.0,73.6836,73.7018,73.5198,73.5653,652878.0
2019-12-11 10:30:00,80.83,80.84,80.64,80.66,616113.0,73.5562,73.5653,73.3833,73.4015,616113.0
2019-12-11 11:00:00,80.65,80.78,80.58,80.77,424550.0,73.3924,73.5107,73.3287,73.5016,424550.0
2019-12-11 11:30:00,80.77,80.85,80.75,80.81,347144.0,73.5016,73.5744,73.4834,73.538,347144.0
2019-12-11 12:00:00,80.81,80.87,80.76,80.86,212910.0,73.538,73.5926,73.4925,73.5835,212910.0
2019-12-11 12:30:00,80.86,80.92,80.8,80.91,400480.0,73.5835,73.6381,73.5289,73.629,400480.0
2019-12-11 13:00:00,80.91,81.02,80.88,80.99,433846.0,73.629,73.7291,73.6017,73.7018,433846.0
2019-12-11 13:30:00,80.98,81.0,80.9,80.99,320532.0,73.6927,73.7109,73.6199,73.7018,320532.0
2019-12-11 14:00:00,80.99,81.12,80.96,81.07,689191.0,73.7018,73.8201,73.6745,73.7746,689191.0
2019-12-11 14:30:00,81.07,81.2,81.05,81.2,879543.0,73.7746,73.8929,73.7564,73.8929,879543.0
2019-12-11 15:00:00,81.2,81.21,81.1,81.17,361328.0,73.8929,73.902,73.8019,73.8656,361328.0
2019-12-11 15:30:00,81.18,81.28,81.09,81.21,1353579.0,73.8747,73.9657,73.7928,73.902,1353579.0
2019-12-12 09:30:00,81.25,81.9,81.04,81.89,1946008.0,73.9384,74.53,73.7473,74.5209,1946008.0
2019-12-12 10:00:00,81.89,82.19,81.88,82.08,2153362.0,74.5209,74.7939,74.5118,74.6938,2153362.0
2019-12-12 10:30:00,82.09,82.14,81.85,82.05,974074.0,74.7029,74.7484,74.4845,74.6665,974074.0
2019-12-12 11:00:00,82.06,82.08,81.78,81.79,623662.0,74.6756,74.6938,74.4208,74.4299,623662.0
2019-12-12 11:30:00,81.78,81.89,81.56,81.7,413726.0,74.4208,74.5209,74.2206,74.348,413726.0
2019-12-12 12:00:00,81.7,81.7,81.5,81.55,427806.0,74.348,74.348,74.166,74.2115,427806.0
2019-12-12 12:30:00,81.56,81.79,81.55,81.64,472620.0,74.2206,74.4299,74.2115,74.2934,472620.0
2019-12-12 13:00:00,81.64,81.76,81.62,81.66,364915.0,74.2934,74.4026,74.2752,74.3116,364915.0
2019-12-12 13:30:00,81.65,81.67,81.53,81.6,189930.0,74.3025,74.3207,74.1933,74.257,189930.0
2019-12-12 14:00:00,81.6,81.69,81.54,81.61,372511.0,74.257,74.3389,74.2024,74.2661,372511.0
2019-12-12 14:30:00,81.62,82.05,81.59,81.9,1965972.0,74.2752,74.6665,74.2479,74.53,1965972.0
2019-12-12 15:00:00,81.9,82.03,81.86,82.02,755012.0,74.53,74.6483,74.4936,74.6392,755012.0
2019-12-12 15:30:00,82.02,82.07,81.91,81.92,2740952.0,74.6392,74.6847,74.5391,74.5482,2740952.0
2019-12-13 09:30:00,81.89,81.96,81.61,81.89,1129790.0,74.5209,74.5846,74.2661,74.5209,1129790.0
2019-12-13 10:00:00,81.89,82.54,81.81,82.29,2846105.0,74.5209,75.1124,74.4481,74.8849,2846105.0
2019-12-13 10:30:00,82.29,82.29,81.75,81.76,2087789.0,74.8849,74.8849,74.3935,74.4026,2087789.0
2019-12-13 11:00:00,81.77,81.9,81.44,81.48,956423.0,74.4117,74.53,74.1114,74.1478,956423.0
2019-12-13 11:30:00,81.48,81.73,81.45,81.72,453483.0,74.1478,74.3753,74.1205,74.3662,453483.0
2019-12-13 12:00:00,81.72,81.75,81.57,81.69,414105.0,74.3662,74.3935,74.2297,74.3389,414105.0
2019-12-13 12:30:00,81.69,81.7,81.53,81.68,452532.0,74.3389,74.348,74.1933,74.3298,452532.0
2019-12-13 13:00:00,81.68,81.68,81.61,81.64,154399.0,74.3298,74.3298,74.2661,74.2934,154399.0
2019-12-13 13:30:00,81.63,81.71,81.6,81.68,346810.0,74.2843,74.3571,74.257,74.3298,346810.0
2019-12-13 14:00:00,81.69,81.72,81.64,81.66,191475.0,74.3389,74.3662,74.2934,74.3116,191475.0
2019-12-13 14:30:00,81.66,81.68,81.58,81.67,245919.0,74.3116,74.3298,74.2388,74.3207,245919.0
2019-12-13 15:00:00,81.67,81.7,81.62,81.67,687951.0,74.3207,74.348,74.2752,74.3207,687951.0
2019-12-13 15:30:00,81.67,81.79,81.67,81.71,1169960.0,74.3207,74.4299,74.3207,74.3571,1169960.0
2019-12-16 09:30:00,81.99,82.12,81.85,81.93,1021428.0,74.6119,74.7302,74.4845,74.5573,1021428.0
2019-12-16 10:00:00,81.94,82.1,81.94,82.06,923994.0,74.5664,74.712,74.5664,74.6756,923994.0
2019-12-16 10:30:00,82.06,82.08,81.85,81.85,367639.0,74.6756,74.6938,74.4845,74.4845,367639.0
2019-12-16 11:00:00,81.86,81.9,81.8,81.87,395189.0,74.4936,74.53,74.439,74.5027,395189.0
2019-12-16 11:30:00,81.88,81.89,81.82,81.87,238174.0,74.5118,74.5209,74.4572,74.5027,238174.0
2019-12-16 12:00:00,81.87,81.92,81.85,81.86,245584.0,74.5027,74.5482,74.4845,74.4936,245584.0
2019-12-16 12:30:00,81.86,81.86,81.78,81.82,689500.0,74.4936,74.4936,74.4208,74.4572,689500.0
2019-12-16 13:00:00,81.82,81.89,81.8,81.86,343127.0,74.4572,74.5209,74.439,74.4936,343127.0
2019-12-16 13:30:00,81.87,81.94,81.83,81.91,451708.0,74.5027,74.5664,74.4663,74.5391,451708.0
2019-12-16 14:00:00,81.91,81.92,81.75,81.78,312843.0,74.5391,74.5482,74.3935,74.4208,312843.0
2019-12-16 14:30:00,81.78,81.8,81.7,81.71,388548.0,74.4208,74.439,74.348,74.3571,388548.0
2019-12-16 15:00:00,81.71,81.78,81.69,81.73,508010.0,74.3571,74.4208,74.3389,74.3753,508010.0
2019-12-16 15:30:00,81.74,81.8,81.66,81.68,1206484.0,74.3844,74.439,74.3116,74.3298,1206484.0
2019-12-17 09:30:00,81.68,81.86,81.6,81.69,595257.0,74.3298,74.4936,74.257,74.3389,595257.0
2019-12-17 10:00:00,81.7,81.77,81.63,81.72,412739.0,74.348,74.4117,74.2843,74.3662,412739.0
2019-12-17 10:30:00,81.72,81.77,81.65,81.68,277907.0,74.3662,74.4117,74.3025,74.3298,277907.0
2019-12-17 11:00:00,81.68,81.75,81.66,81.7,206356.0,74.3298,74.3935,74.3116,74.348,206356.0
2019-12-17 11:30:00,81.7,81.83,81.67,81.81,248886.0,74.348,74.4663,74.3207,74.4481,248886.0
2019-12-17 12:00:00,81.81,81.83,81.74,81.77,313679.0,74.4481,74.4663,74.3844,74.4117,313679.0
2019-12-17 12:30:00,81.77,81.81,81.72,81.76,278637.0,74.4117,74.4481,74.3662,74.4026,278637.0
2019-12-17 13:00:00,81.76,81.76,81.66,81.68,216832.0,74.4026,74.4026,74.3116,74.3298,216832.0
2019-12-17 13:30:00,81.68,81.68,81.57,81.59,315855.0,74.3298,74.3298,74.2297,74.2479,315855.0
2019-12-17 14:00:00,81.59,81.69,81.54,81.63,551496.0,74.2479,74.3389,74.2024,74.2843,551496.0
2019-12-17 14:30:00,81.64,81.71,81.62,81.65,205100.0,74.2934,74.3571,74.2752,74.3025,205100.0
2019-12-17 15:00:00,81.65,81.7,81.61,81.69,296905.0,74.3025,74.348,74.2661,74.3389,296905.0
2019-12-17 15:30:00,81.69,81.71,81.59,81.6,1250916.0,74.3389,74.3571,74.2479,74.257,1250916.0
2019-12-18 09:30:00,81.55,81.62,81.25,81.25,529178.0,74.2115,74.2752,73.9384,73.9384,529178.0
2019-12-18 10:00:00,81.25,81.3,81.18,81.23,665249.0,73.9384,73.9839,73.8747,73.9202,665249.0
2019-12-18 10:30:00,81.23,81.34,81.21,81.31,550364.0,73.9202,74.0204,73.902,73.9931,550364.0
2019-12-18 11:00:00,81.3,81.33,81.26,81.3,370004.0,73.9839,74.0113,73.9475,73.9839,370004.0
2019-12-18 11:30:00,81.3,81.31,81.1,81.12,309748.0,73.9839,73.9931,73.8019,73.8201,309748.0
2019-12-18 12:00:00,81.12,81.19,81.1,81.16,284447.0,73.8201,73.8838,73.8019,73.8565,284447.0
2019-12-18 12:30:00,81.15,81.23,81.1,81.22,208610.0,73.8474,73.9202,73.8019,73.9111,208610.0
2019-12-18 13:00:00,81.22,81.31,81.21,81.27,256610.0,73.9111,73.9931,73.902,73.9566,256610.0
2019-12-18 13:30:00,81.27,81.37,81.26,81.37,207081.0,73.9566,74.0477,73.9475,74.0477,207081.0
2019-12-18 14:00:00,81.37,81.39,81.3,81.31,386558.0,74.0477,74.0659,73.9839,73.9931,386558.0
2019-12-18 14:30:00,81.3,81.36,81.27,81.29,355437.0,73.9839,74.0386,73.9566,73.9748,355437.0
2019-12-18 15:00:00,81.29,81.33,81.24,81.24,361501.0,73.9748,74.0113,73.9293,73.9293,361501.0
2019-12-18 15:30:00,81.25,81.29,81.16,81.24,1571204.0,73.9384,73.9748,73.8565,73.9293,1571204.0
2019-12-19 09:30:00,81.26,81.35,81.17,81.29,381069.0,73.9475,74.0295,73.8656,73.9748,381069.0
2019-12-19 10:00:00,81.29,81.38,81.22,81.31,591685.0,73.9748,74.0568,73.9111,73.9931,591685.0
2019-12-19 10:30:00,81.32,81.44,81.31,81.32,256743.0,74.0022,74.1114,73.9931,74.0022,256743.0
2019-12-19 11:00:00,81.33,81.4,81.24,81.32,325594.0,74.0113,74.075,73.9293,74.0022,325594.0
2019-12-19 11:30:00,81.32,81.4,81.31,81.31,260526.0,74.0022,74.075,73.9931,73.9931,260526.0
2019-12-19 12:00:00,81.31,81.41,81.3,81.38,170207.0,73.9931,74.0841,73.9839,74.0568,170207.0
2019-12-19 12:30:00,81.38,81.42,81.32,81.32,174502.0,74.0568,74.0932,74.0022,74.0022,174502.0
2019-12-19 13:00:00,81.33,81.36,81.29,81.36,315588.0,74.0113,74.0386,73.9748,74.0386,315588.0
2019-12-19 13:30:00,81.36,81.42,81.34,81.42,368871.0,74.0386,74.0932,74.0204,74.0932,368871.0
2019-12-19 14:00:00,81.41,81.54,81.4,81.52,277980.0,74.0841,74.2024,74.075,74.1842,277980.0
2019-12-19 14:30:00,81.52,81.56,81.51,81.53,543722.0,74.1842,74.2206,74.1751,74.1933,543722.0
2019-12-19 15:00:00,81.53,81.53,81.43,81.44,277581.0,74.1933,74.1933,74.1023,74.1114,277581.0
2019-12-19 15:30:00,81.44,81.49,81.41,81.47,1209471.0,74.1114,74.1569,74.0841,74.1387,1209471.0
2019-12-20 09:30:00,81.34,81.54,81.21,81.34,611470.0,74.3866,74.5695,74.2677,74.3866,611470.0
2019-12-20 10:00:00,81.34,81.36,81.16,81.24,363172.0,74.3866,74.4049,74.222,74.2952,363172.0
2019-12-20 10:30:00,81.24,81.32,81.21,81.32,225130.0,74.2952,74.3683,74.2677,74.3683,225130.0
2019-12-20 11:00:00,81.31,81.38,81.3,81.34,215732.0,74.3592,74.4232,74.3501,74.3866,215732.0
2019-12-20 11:30:00,81.34,81.47,81.34,81.44,236254.0,74.3866,74.5055,74.3866,74.4781,236254.0
2019-12-20 12:00:00,81.43,81.44,81.36,81.44,206669.0,74.4689,74.4781,74.4049,74.4781,206669.0
2019-12-20 12:30:00,81.44,81.44,81.38,81.41,145516.0,74.4781,74.4781,74.4232,74.4507,145516.0
2019-12-20 13:00:00,81.41,81.45,81.39,81.41,158748.0,74.4507,74.4872,74.4324,74.4507,158748.0
2019-12-20 13:30:00,81.41,81.45,81.4,81.45,123478.0,74.4507,74.4872,74.4415,74.4872,123478.0
2019-12-20 14:00:00,81.45,81.49,81.43,81.45,245214.0,74.4872,74.5238,74.4689,74.4872,245214.0
2019-12-20 14:30:00,81.45,81.53,81.4,81.51,303866.0,74.4872,74.5604,74.4415,74.5421,303866.0
2019-12-20 15:00:00,81.51,81.54,81.46,81.52,929928.0,74.5421,74.5695,74.4964,74.5512,929928.0
2019-12-20 15:30:00,81.52,81.63,81.51,81.54,2978210.0,74.5512,74.6518,74.5421,74.5695,2978210.0
2019-12-23 09:30:00,81.93,81.93,81.79,81.81,408005.0,74.9262,74.9262,74.7982,74.8165,408005.0
2019-12-23 10:00:00,81.81,81.93,81.79,81.87,347633.0,74.8165,74.9262,74.7982,74.8713,347633.0
2019-12-23 10:30:00,81.88,82.07,81.86,82.06,279989.0,74.8805,75.0542,74.8622,75.0451,279989.0
2019-12-23 11:00:00,82.07,82.09,81.97,82.05,304995.0,75.0542,75.0725,74.9628,75.0359,304995.0
2019-12-23 11:30:00,82.06,82.08,82.01,82.04,261641.0,75.0451,75.0634,74.9994,75.0268,261641.0
2019-12-23 12:00:00,82.04,82.06,81.98,82.0,460786.0,75.0268,75.0451,74.9719,74.9902,460786.0
2019-12-23 12:30:00,82.0,82.07,81.98,82.06,234182.0,74.9902,75.0542,74.9719,75.0451,234182.0
2019-12-23 13:00:00,82.06,82.14,82.06,82.11,232407.0,75.0451,75.1182,75.0451,75.0908,232407.0
2019-12-23 13:30:00,82.11,82.13,82.07,82.12,423951.0,75.0908,75.1091,75.0542,75.1,423951.0
2019-12-23 14:00:00,82.11,82.16,82.11,82.13,270989.0,75.0908,75.1365,75.0908,75.1091,270989.0
2019-12-23 14:30:00,82.13,82.15,82.08,82.14,243069.0,75.1091,75.1274,75.0634,75.1182,243069.0
2019-12-23 15:00:00,82.15,82.2,82.14,82.17,332793.0,75.1274,75.1731,75.1182,75.1457,332793.0
2019-12-23 15:30:00,82.16,82.18,82.02,82.07,1355997.0,75.1365,75.1548,75.0085,75.0542,1355997.0
2019-12-24 09:30:00,82.09,82.2,81.82,81.9,304323.0,75.0725,75.1731,74.8256,74.8988,304323.0
2019-12-24 10:00:00,81.9,81.93,81.77,81.85,224205.0,74.8988,74.9262,74.7799,74.853,224205.0
2019-12-24 10:30:00,81.85,81.89,81.72,81.73,262105.0,74.853,74.8896,74.7342,74.7433,262105.0
2019-12-24 11:00:00,81.73,81.84,81.71,81.78,811171.0,74.7433,74.8439,74.725,74.789,811171.0
2019-12-24 11:30:00,81.78,81.81,81.73,81.73,766026.0,74.789,74.8165,74.7433,74.7433,766026.0
2019-12-24 12:00:00,81.73,81.78,81.69,81.77,740986.0,74.7433,74.789,74.7067,74.7799,740986.0
2019-12-24 12:30:00,81.77,81.79,81.73,81.78,1142690.0,74.7799,74.7982,74.7433,74.789,1142690.0
2019-12-26 09:30:00,81.96,81.96,81.7,81.72,614176.0,74.9536,74.9536,74.7159,74.7342,614176.0
2019-12-26 10:00:00,81.73,81.77,81.69,81.76,199427.0,74.7433,74.7799,74.7067,74.7707,199427.0
2019-12-26 10:30:00,81.76,81.79,81.71,81.75,135926.0,74.7707,74.7982,74.725,74.7616,135926.0
2019-12-26 11:00:00,81.75,81.81,81.74,81.77,130759.0,74.7616,74.8165,74.7524,74.7799,130759.0
2019-12-26 11:30:00,81.77,81.78,81.69,81.7,169244.0,74.7799,74.789,74.7067,74.7159,169244.0
2019-12-26 12:00:00,81.7,81.71,81.58,81.6,237377.0,74.7159,74.725,74.6061,74.6244,237377.0
2019-12-26 12:30:00,81.59,81.67,81.59,81.65,161600.0,74.6153,74.6884,74.6153,74.6701,161600.0
2019-12-26 13:00:00,81.65,81.69,81.63,81.69,91825.0,74.6701,74.7067,74.6518,74.7067,91825.0
2019-12-26 13:30:00,81.69,81.73,81.68,81.73,134670.0,74.7067,74.7433,74.6976,74.7433,134670.0
2019-12-26 14:00:00,81.73,81.8,81.73,81.78,129042.0,74.7433,74.8073,74.7433,74.789,129042.0
2019-12-26 14:30:00,81.78,81.8,81.75,81.78,82135.0,74.789,74.8073,74.7616,74.789,82135.0
2019-12-26 15:00:00,81.79,81.81,81.76,81.8,161025.0,74.7982,74.8165,74.7707,74.8073,161025.0
2019-12-26 15:30:00,81.81,81.98,81.76,81.97,1112554.0,74.8165,74.9719,74.7707,74.9628,1112554.0
2019-12-27 09:30:00,82.23,82.23,81.86,81.87,306692.0,75.2006,75.2006,74.8622,74.8713,306692.0
2019-12-27 10:00:00,81.86,81.98,81.83,81.98,260727.0,74.8622,74.9719,74.8347,74.9719,260727.0
2019-12-27 10:30:00,81.97,82.05,81.92,82.04,521591.0,74.9628,75.0359,74.9171,75.0268,521591.0
2019-12-27 11:00:00,82.04,82.11,82.04,82.07,228313.0,75.0268,75.0908,75.0268,75.0542,228313.0
2019-12-27 11:30:00,82.07,82.1,82.04,82.07,152351.0,75.0542,75.0817,75.0268,75.0542,152351.0
2019-12-27 12:00:00,82.06,82.09,82.01,82.03,143172.0,75.0451,75.0725,74.9994,75.0177,143172.0
2019-12-27 12:30:00,82.03,82.05,81.98,82.04,150514.0,75.0177,75.0359,74.9719,75.0268,150514.0
2019-12-27 13:00:00,82.05,82.05,81.97,81.98,104643.0,75.0359,75.0359,74.9628,74.9719,104643.0
2019-12-27 13:30:00,81.98,82.0,81.92,81.93,117481.0,74.9719,74.9902,74.9171,74.9262,117481.0
2019-12-27 14:00:00,81.92,81.99,81.92,81.98,169517.0,74.9171,74.9811,74.9171,74.9719,169517.0
2019-12-27 14:30:00,81.99,82.07,81.98,82.05,358475.0,74.9811,75.0542,74.9719,75.0359,358475.0
2019-12-27 15:00:00,82.04,82.06,81.98,81.99,511789.0,75.0268,75.0451,74.9719,74.9811,511789.0
2019-12-27 15:30:00,81.99,81.99,81.79,81.91,1087819.0,74.9811,74.9811,74.7982,74.9079,1087819.0
2019-12-30 09:30:00,81.99,81.99,81.61,81.71,604643.0,74.9811,74.9811,74.6336,74.725,604643.0
2019-12-30 10:00:00,81.72,81.74,81.39,81.46,1315434.0,74.7342,74.7524,74.4324,74.4964,1315434.0
2019-12-30 10:30:00,81.47,81.48,81.35,81.48,326088.0,74.5055,74.5147,74.3958,74.5147,326088.0
2019-12-30 11:00:00,81.48,81.55,81.4,81.52,500554.0,74.5147,74.5787,74.4415,74.5512,500554.0
2019-12-30 11:30:00,81.52,81.63,81.46,81.6,193325.0,74.5512,74.6518,74.4964,74.6244,193325.0
2019-12-30 12:00:00,81.6,81.78,81.58,81.77,198045.0,74.6244,74.789,74.6061,74.7799,198045.0
2019-12-30 12:30:00,81.77,81.82,81.75,81.75,259031.0,74.7799,74.8256,74.7616,74.7616,259031.0
2019-12-30 13:00:00,81.75,81.77,81.67,81.7,213844.0,74.7616,74.7799,74.6884,74.7159,213844.0
2019-12-30 13:30:00,81.7,81.73,81.65,81.7,207031.0,74.7159,74.7433,74.6701,74.7159,207031.0
2019-12-30 14:00:00,81.7,81.7,81.48,81.54,195186.0,74.7159,74.7159,74.5147,74.5695,195186.0
2019-12-30 14:30:00,81.53,81.54,81.48,81.5,186488.0,74.5604,74.5695,74.5147,74.533,186488.0
2019-12-30 15:00:00,81.49,81.62,81.48,81.59,470327.0,74.5238,74.6427,74.5147,74.6153,470327.0
2019-12-30 15:30:00,81.59,81.59,81.41,81.51,1692717.0,74.6153,74.6153,74.4507,74.5421,1692717.0
2019-12-31 09:30:00,81.32,81.69,81.26,81.63,488801.0,74.3683,74.7067,74.3135,74.6518,488801.0
2019-12-31 10:00:00,81.64,81.64,81.48,81.48,244720.0,74.661,74.661,74.5147,74.5147,244720.0
2019-12-31 10:30:00,81.48,81.5,81.27,81.27,341641.0,74.5147,74.533,74.3226,74.3226,341641.0
2019-12-31 11:00:00,81.26,81.37,81.26,81.34,685923.0,74.3135,74.4141,74.3135,74.3866,685923.0
2019-12-31 11:30:00,81.33,81.4,81.25,81.29,367972.0,74.3775,74.4415,74.3043,74.3409,367972.0
2019-12-31 12:00:00,81.3,81.31,81.18,81.24,210837.0,74.3501,74.3592,74.2403,74.2952,210837.0
2019-12-31 12:30:00,81.24,81.29,81.22,81.25,133705.0,74.2952,74.3409,74.2769,74.3043,133705.0
2019-12-31 13:00:00,81.25,81.27,81.17,81.19,123611.0,74.3043,74.3226,74.2312,74.2495,123611.0
2019-12-31 13:30:00,81.19,81.25,81.18,81.25,259767.0,74.2495,74.3043,74.2403,74.3043,259767.0
2019-12-31 14:00:00,81.24,81.34,81.22,81.33,166765.0,74.2952,74.3866,74.2769,74.3775,166765.0
2019-12-31 14:30:00,81.33,81.34,81.21,81.22,331727.0,74.3775,74.3866,74.2677,74.2769,331727.0
2019-12-31 15:00:00,81.22,81.34,81.2,81.34,676941.0,74.2769,74.3866,74.2586,74.3866,676941.0
2019-12-31 15:30:00,81.35,81.54,81.33,81.48,1216224.0,74.3958,74.5695,74.3775,74.5147,1216224.0
2020-01-02 09:30:00,82.05,82.19,81.87,82.1,752992.0,75.0359,75.164,74.8713,75.0817,752992.0
2020-01-02 10:00:00,82.11,82.12,81.83,81.89,685294.0,75.0908,75.1,74.8347,74.8896,685294.0
2020-01-02 10:30:00,81.9,82.13,81.84,82.11,460277.0,74.8988,75.1091,74.8439,75.0908,460277.0
2020-01-02 11:00:00,82.1,82.13,82.01,82.09,459661.0,75.0817,75.1091,74.9994,75.0725,459661.0
2020-01-02 11:30:00,82.09,82.21,82.0,82.2,534135.0,75.0725,75.1823,74.9902,75.1731,534135.0
2020-01-02 12:00:00,82.2,82.38,82.17,82.34,1824044.0,75.1731,75.3377,75.1457,75.3011,1824044.0
2020-01-02 12:30:00,82.34,82.36,82.25,82.27,324996.0,75.3011,75.3194,75.2188,75.2371,324996.0
2020-01-02 13:00:00,82.27,82.28,82.15,82.19,266156.0,75.2371,75.2463,75.1274,75.164,266156.0
2020-01-02 13:30:00,82.19,82.19,82.05,82.09,220919.0,75.164,75.164,75.0359,75.0725,220919.0
2020-01-02 14:00:00,82.09,82.27,82.07,82.25,237502.0,75.0725,75.2371,75.0542,75.2188,237502.0
2020-01-02 14:30:00,82.25,82.41,82.24,82.38,179458.0,75.2188,75.3652,75.2097,75.3377,179458.0
2020-01-02 15:00:00,82.38,82.52,82.38,82.52,2207978.0,75.3377,75.4658,75.3377,75.4658,2207978.0
2020-01-02 15:30:00,82.52,83.0,82.51,82.99,3981612.0,75.4658,75.9047,75.4566,75.8956,3981612.0
2020-01-03 09:30:00,82.06,82.64,82.0,82.56,1389047.0,75.0451,75.5755,74.9902,75.5023,1389047.0
2020-01-03 10:00:00,82.55,82.55,81.99,82.14,2445813.0,75.4932,75.4932,74.9811,75.1182,2445813.0
2020-01-03 10:30:00,82.13,82.35,82.1,82.28,882350.0,75.1091,75.3103,75.0817,75.2463,882350.0
2020-01-03 11:00:00,82.28,82.42,82.15,82.39,655617.0,75.2463,75.3743,75.1274,75.3469,655617.0
2020-01-03 11:30:00,82.38,82.6,82.37,82.55,233805.0,75.3377,75.5389,75.3286,75.4932,233805.0
2020-01-03 12:00:00,82.55,82.65,82.55,82.61,225737.0,75.4932,75.5846,75.4932,75.5481,225737.0
2020-01-03 12:30:00,82.62,82.68,82.58,82.59,227083.0,75.5572,75.6121,75.5206,75.5298,227083.0
2020-01-03 13:00:00,82.59,82.63,82.49,82.57,157461.0,75.5298,75.5664,75.4383,75.5115,157461.0
2020-01-03 13:30:00,82.57,82.6,82.31,82.47,536853.0,75.5115,75.5389,75.2737,75.42,536853.0
2020-01-03 14:00:00,82.48,82.51,82.38,82.48,563642.0,75.4292,75.4566,75.3377,75.4292,563642.0
2020-01-03 14:30:00,82.48,82.65,82.46,82.63,998016.0,75.4292,75.5846,75.4109,75.5664,998016.0
2020-01-03 15:00:00,82.64,82.8,82.63,82.73,3025652.0,75.5755,75.7218,75.5664,75.6578,3025652.0
2020-01-03 15:30:00,82.73,82.95,82.64,82.87,2983928.0,75.6578,75.859,75.5755,75.7858,2983928.0
2020-01-06 09:30:00,82.46,82.67,82.36,82.37,1786520.0,75.4109,75.6029,75.3194,75.3286,1786520.0
2020-01-06 10:00:00,82.37,82.46,82.27,82.39,957646.0,75.3286,75.4109,75.2371,75.3469,957646.0
2020-01-06 10:30:00,82.4,82.57,82.36,82.49,389147.0,75.356,75.5115,75.3194,75.4383,389147.0
2020-01-06 11:00:00,82.5,82.61,82.45,82.49,222908.0,75.4475,75.5481,75.4017,75.4383,222908.0
2020-01-06 11:30:00,82.49,82.53,82.36,82.42,234596.0,75.4383,75.4749,75.3194,75.3743,234596.0
2020-01-06 12:00:00,82.42,82.46,82.36,82.39,234156.0,75.3743,75.4109,75.3194,75.3469,234156.0
2020-01-06 12:30:00,82.39,82.47,82.37,82.45,340159.0,75.3469,75.42,75.3286,75.4017,340159.0
2020-01-06 13:00:00,82.44,82.54,82.42,82.53,373044.0,75.3926,75.4841,75.3743,75.4749,373044.0
2020-01-06 13:30:00,82.53,82.54,82.44,82.47,348302.0,75.4749,75.4841,75.3926,75.42,348302.0
2020-01-06 14:00:00,82.47,82.57,82.42,82.49,401349.0,75.42,75.5115,75.3743,75.4383,401349.0
2020-01-06 14:30:00,82.48,82.5,82.37,82.44,512021.0,75.4292,75.4475,75.3286,75.3926,512021.0
2020-01-06 15:00:00,82.44,82.61,82.43,82.51,2834676.0,75.3926,75.5481,75.3835,75.4566,2834676.0
2020-01-06 15:30:00,82.51,82.89,82.51,82.86,4065523.0,75.4566,75.8041,75.4566,75.7767,4065523.0
2020-01-07 09:30:00,82.57,82.62,82.29,82.58,1225431.0,75.5115,75.5572,75.2554,75.5206,1225431.0
2020-01-07 10:00:00,82.58,82.8,82.56,82.8,687509.0,75.5206,75.7218,75.5023,75.7218,687509.0
2020-01-07 10:30:00,82.8,83.0,82.67,82.98,655205.0,75.7218,75.9047,75.6029,75.8864,655205.0
2020-01-07 11:00:00,82.98,83.0,82.9,82.92,495352.0,75.8864,75.9047,75.8133,75.8316,495352.0
2020-01-07 11:30:00,82.93,82.95,82.63,82.64,367552.0,75.8407,75.859,75.5664,75.5755,367552.0
2020-01-07 12:00:00,82.65,82.68,82.6,82.62,1872209.0,75.5846,75.6121,75.5389,75.5572,1872209.0
2020-01-07 12:30:00,82.62,82.65,82.57,82.59,516598.0,75.5572,75.5846,75.5115,75.5298,516598.0
2020-01-07 13:00:00,82.58,82.7,82.58,82.63,321038.0,75.5206,75.6304,75.5206,75.5664,321038.0
2020-01-07 13:30:00,82.63,82.69,82.55,82.68,434974.0,75.5664,75.6212,75.4932,75.6121,434974.0
2020-01-07 14:00:00,82.67,82.79,82.62,82.76,441877.0,75.6029,75.7127,75.5572,75.6852,441877.0
2020-01-07 14:30:00,82.76,82.87,82.72,82.87,879999.0,75.6852,75.7858,75.6487,75.7858,879999.0
2020-01-07 15:00:00,82.87,83.02,82.86,83.01,1974646.0,75.7858,75.923,75.7767,75.9139,1974646.0
2020-01-07 15:30:00,83.01,83.02,82.75,82.76,3659338.0,75.9139,75.923,75.6761,75.6852,3659338.0
2020-01-08 09:30:00,82.77,82.94,82.62,82.89,740564.0,75.6944,75.8499,75.5572,75.8041,740564.0
2020-01-08 10:00:00,82.89,82.98,82.82,82.85,376698.0,75.8041,75.8864,75.7401,75.7676,376698.0
2020-01-08 10:30:00,82.85,82.88,82.74,82.86,654052.0,75.7676,75.795,75.667,75.7767,654052.0
2020-01-08 11:00:00,82.86,83.12,82.81,83.05,556390.0,75.7767,76.0145,75.731,75.9505,556390.0
2020-01-08 11:30:00,83.05,83.36,82.88,83.23,960404.0,75.9505,76.234,75.795,76.1151,960404.0
2020-01-08 12:00:00,83.24,83.32,83.13,83.21,517364.0,76.1242,76.1974,76.0236,76.0968,517364.0
2020-01-08 12:30:00,83.2,83.23,83.06,83.07,352796.0,76.0876,76.1151,75.9596,75.9687,352796.0
2020-01-08 13:00:00,83.07,83.1,82.99,83.02,310156.0,75.9687,75.9962,75.8956,75.923,310156.0
2020-01-08 13:30:00,83.02,83.05,82.89,82.91,312557.0,75.923,75.9505,75.8041,75.8224,312557.0
2020-01-08 14:00:00,82.92,83.04,82.91,83.01,359268.0,75.8316,75.9413,75.8224,75.9139,359268.0
2020-01-08 14:30:00,83.02,83.18,83.0,83.17,359056.0,75.923,76.0693,75.9047,76.0602,359056.0
2020-01-08 15:00:00,83.17,83.32,83.16,83.29,976563.0,76.0602,76.1974,76.0511,76.1699,976563.0
2020-01-08 15:30:00,83.29,83.3,82.93,82.98,3166424.0,76.1699,76.1791,75.8407,75.8864,3166424.0
2020-01-09 09:30:00,83.34,83.39,83.1,83.17,548906.0,76.2157,76.2614,75.9962,76.0602,548906.0
2020-01-09 10:00:00,83.18,83.25,83.08,83.24,475170.0,76.0693,76.1334,75.9779,76.1242,475170.0
2020-01-09 10:30:00,83.24,83.35,83.23,83.33,382961.0,76.1242,76.2248,76.1151,76.2065,382961.0
2020-01-09 11:00:00,83.33,83.37,83.26,83.3,342429.0,76.2065,76.2431,76.1425,76.1791,342429.0
2020-01-09 11:30:00,83.3,83.41,83.29,83.4,284638.0,76.1791,76.2797,76.1699,76.2705,284638.0
2020-01-09 12:00:00,83.39,83.43,83.23,83.26,231559.0,76.2614,76.298,76.1151,76.1425,231559.0
2020-01-09 12:30:00,83.26,83.31,83.17,83.26,216705.0,76.1425,76.1882,76.0602,76.1425,216705.0
2020-01-09 13:00:00,83.27,83.28,83.14,83.22,312509.0,76.1516,76.1608,76.0328,76.1059,312509.0
2020-01-09 13:30:00,83.22,83.3,83.2,83.26,297390.0,76.1059,76.1791,76.0876,76.1425,297390.0
2020-01-09 14:00:00,83.25,83.36,83.25,83.32,203138.0,76.1334,76.234,76.1334,76.1974,203138.0
2020-01-09 14:30:00,83.33,83.41,83.33,83.37,388969.0,76.2065,76.2797,76.2065,76.2431,388969.0
2020-01-09 15:00:00,83.37,83.38,83.28,83.3,511562.0,76.2431,76.2522,76.1608,76.1791,511562.0
2020-01-09 15:30:00,83.3,83.38,83.24,83.35,1752545.0,76.1791,76.2522,76.1242,76.2248,1752545.0
2020-01-10 09:30:00,83.51,83.51,83.2,83.37,659296.0,76.3711,76.3711,76.0876,76.2431,659296.0
2020-01-10 10:00:00,83.37,83.43,83.35,83.4,618301.0,76.2431,76.298,76.2248,76.2705,618301.0
2020-01-10 10:30:00,83.41,83.41,83.26,83.31,380753.0,76.2797,76.2797,76.1425,76.1882,380753.0
2020-01-10 11:00:00,83.31,83.32,83.08,83.09,774607.0,76.1882,76.1974,75.9779,75.987,774607.0
2020-01-10 11:30:00,83.09,83.09,82.91,82.93,401591.0,75.987,75.987,75.8224,75.8407,401591.0
2020-01-10 12:00:00,82.93,82.94,82.85,82.94,408948.0,75.8407,75.8499,75.7676,75.8499,408948.0
2020-01-10 12:30:00,82.94,83.05,82.92,83.0,300492.0,75.8499,75.9505,75.8316,75.9047,300492.0
2020-01-10 13:00:00,83.01,83.1,82.99,83.04,248910.0,75.9139,75.9962,75.8956,75.9413,248910.0
2020-01-10 13:30:00,83.05,83.13,83.04,83.1,228049.0,75.9505,76.0236,75.9413,75.9962,228049.0
2020-01-10 14:00:00,83.1,83.1,82.96,82.97,347556.0,75.9962,75.9962,75.8681,75.8773,347556.0
2020-01-10 14:30:00,82.97,82.97,82.87,82.95,363868.0,75.8773,75.8773,75.7858,75.859,363868.0
2020-01-10 15:00:00,82.96,82.97,82.83,82.84,1071352.0,75.8681,75.8773,75.7493,75.7584,1071352.0
2020-01-10 15:30:00,82.84,82.84,82.61,82.76,2449700.0,75.7584,75.7584,75.5481,75.6852,2449700.0
2020-01-13 09:30:00,83.01,83.15,82.85,83.1,730603.0,75.9139,76.0419,75.7676,75.9962,730603.0
2020-01-13 10:00:00,83.11,83.13,82.98,83.07,295061.0,76.0053,76.0236,75.8864,75.9687,295061.0
2020-01-13 10:30:00,83.07,83.18,83.04,83.17,314680.0,75.9687,76.0693,75.9413,76.0602,314680.0
2020-01-13 11:00:00,83.17,83.36,83.13,83.3,652561.0,76.0602,76.234,76.0236,76.1791,652561.0
2020-01-13 11:30:00,83.31,83.36,83.26,83.3,415585.0,76.1882,76.234,76.1425,76.1791,415585.0
2020-01-13 12:00:00,83.3,83.4,83.29,83.34,310321.0,76.1791,76.2705,76.1699,76.2157,310321.0
2020-01-13 12:30:00,83.34,83.41,83.32,83.35,188111.0,76.2157,76.2797,76.1974,76.2248,188111.0
2020-01-13 13:00:00,83.34,83.41,83.32,83.39,115740.0,76.2157,76.2797,76.1974,76.2614,115740.0
2020-01-13 13:30:00,83.38,83.46,83.37,83.43,151370.0,76.2522,76.3254,76.2431,76.298,151370.0
2020-01-13 14:00:00,83.43,83.5,83.4,83.46,253961.0,76.298,76.362,76.2705,76.3254,253961.0
2020-01-13 14:30:00,83.46,83.51,83.43,83.5,379857.0,76.3254,76.3711,76.298,76.362,379857.0
2020-01-13 15:00:00,83.51,83.51,83.45,83.47,977090.0,76.3711,76.3711,76.3163,76.3346,977090.0
2020-01-13 15:30:00,83.48,83.52,83.41,83.48,1609239.0,76.3437,76.3803,76.2797,76.3437,1609239.0
2020-01-14 09:30:00,83.48,83.53,83.33,83.37,484054.0,76.3437,76.3894,76.2065,76.2431,484054.0
2020-01-14 10:00:00,83.37,83.45,83.34,83.41,175869.0,76.2431,76.3163,76.2157,76.2797,175869.0
2020-01-14 10:30:00,83.42,83.61,83.41,83.59,350797.0,76.2888,76.4626,76.2797,76.4443,350797.0
2020-01-14 11:00:00,83.59,83.72,83.58,83.68,253496.0,76.4443,76.5632,76.4351,76.5266,253496.0
2020-01-14 11:30:00,83.68,83.72,83.6,83.7,231317.0,76.5266,76.5632,76.4534,76.5449,231317.0
2020-01-14 12:00:00,83.7,83.71,83.62,83.67,205692.0,76.5449,76.554,76.4717,76.5175,205692.0
2020-01-14 12:30:00,83.68,83.9,83.68,83.87,1488558.0,76.5266,76.7278,76.5266,76.7004,1488558.0
2020-01-14 13:00:00,83.87,83.96,83.87,83.93,549062.0,76.7004,76.7827,76.7004,76.7552,549062.0
2020-01-14 13:30:00,83.94,83.98,83.62,83.66,1614454.0,76.7644,76.801,76.4717,76.5083,1614454.0
2020-01-14 14:00:00,83.67,83.68,83.4,83.53,567096.0,76.5175,76.5266,76.2705,76.3894,567096.0
2020-01-14 14:30:00,83.53,83.78,83.51,83.67,707877.0,76.3894,76.6181,76.3711,76.5175,707877.0
2020-01-14 15:00:00,83.68,83.72,83.49,83.51,412580.0,76.5266,76.5632,76.3528,76.3711,412580.0
2020-01-14 15:30:00,83.5,83.56,83.36,83.46,1497736.0,76.362,76.4169,76.234,76.3254,1497736.0
2020-01-15 09:30:00,83.45,83.87,83.41,83.86,856975.0,76.3163,76.7004,76.2797,76.6912,856975.0
2020-01-15 10:00:00,83.87,83.9,83.71,83.79,389293.0,76.7004,76.7278,76.554,76.6272,389293.0
2020-01-15 10:30:00,83.79,83.91,83.76,83.91,324709.0,76.6272,76.7369,76.5998,76.7369,324709.0
2020-01-15 11:00:00,83.91,83.92,83.7,83.76,339435.0,76.7369,76.7461,76.5449,76.5998,339435.0
2020-01-15 11:30:00,83.76,83.9,83.73,83.74,360003.0,76.5998,76.7278,76.5723,76.5815,360003.0
2020-01-15 12:00:00,83.75,83.79,83.7,83.74,268386.0,76.5906,76.6272,76.5449,76.5815,268386.0
2020-01-15 12:30:00,83.74,83.76,83.58,83.59,429761.0,76.5815,76.5998,76.4351,76.4443,429761.0
2020-01-15 13:00:00,83.59,83.6,83.48,83.55,837014.0,76.4443,76.4534,76.3437,76.4077,837014.0
2020-01-15 13:30:00,83.56,83.59,83.4,83.44,402413.0,76.4169,76.4443,76.2705,76.3071,402413.0
2020-01-15 14:00:00,83.45,83.63,83.45,83.62,307812.0,76.3163,76.4809,76.3163,76.4717,307812.0
2020-01-15 14:30:00,83.62,83.66,83.56,83.56,344477.0,76.4717,76.5083,76.4169,76.4169,344477.0
2020-01-15 15:00:00,83.57,83.58,83.39,83.46,511394.0,76.426,76.4351,76.2614,76.3254,511394.0
2020-01-15 15:30:00,83.46,83.6,83.38,83.57,2408486.0,76.3254,76.4534,76.2522,76.426,2408486.0
2020-01-16 09:30:00,84.0,84.13,83.93,84.06,1485699.0,76.8192,76.9381,76.7552,76.8741,1485699.0
2020-01-16 10:00:00,84.05,84.06,83.96,84.04,354787.0,76.865,76.8741,76.7827,76.8558,354787.0
2020-01-16 10:30:00,84.04,84.12,84.02,84.08,617353.0,76.8558,76.929,76.8375,76.8924,617353.0
2020-01-16 11:00:00,84.09,84.09,83.98,84.0,373014.0,76.9016,76.9016,76.801,76.8192,373014.0
2020-01-16 11:30:00,83.99,84.06,83.96,84.02,230307.0,76.8101,76.8741,76.7827,76.8375,230307.0
2020-01-16 12:00:00,84.02,84.11,84.01,84.05,375579.0,76.8375,76.9198,76.8284,76.865,375579.0
2020-01-16 12:30:00,84.06,84.16,84.06,84.12,286206.0,76.8741,76.9656,76.8741,76.929,286206.0
2020-01-16 13:00:00,84.11,84.18,84.11,84.16,432482.0,76.9198,76.9839,76.9198,76.9656,432482.0
2020-01-16 13:30:00,84.16,84.3,84.12,84.25,500793.0,76.9656,77.0936,76.929,77.0479,500793.0
2020-01-16 14:00:00,84.25,84.25,84.15,84.18,263671.0,77.0479,77.0479,76.9564,76.9839,263671.0
2020-01-16 14:30:00,84.19,84.25,84.13,84.22,223268.0,76.993,77.0479,76.9381,77.0204,223268.0
2020-01-16 15:00:00,84.22,84.3,84.2,84.29,543949.0,77.0204,77.0936,77.0021,77.0845,543949.0
2020-01-16 15:30:00,84.3,84.44,84.29,84.41,1733026.0,77.0936,77.2216,77.0845,77.1942,1733026.0
2020-01-17 09:30:00,84.46,84.64,84.31,84.63,1079464.0,77.2399,77.4045,77.1027,77.3954,1079464.0
2020-01-17 10:00:00,84.62,84.81,84.56,84.73,642812.0,77.3862,77.56,77.3314,77.4868,642812.0
2020-01-17 10:30:00,84.74,84.74,84.46,84.5,352556.0,77.496,77.496,77.2399,77.2765,352556.0
2020-01-17 11:00:00,84.51,84.54,84.33,84.41,480734.0,77.2856,77.3131,77.121,77.1942,480734.0
2020-01-17 11:30:00,84.41,84.58,84.4,84.51,217062.0,77.1942,77.3497,77.1851,77.2856,217062.0
2020-01-17 12:00:00,84.51,84.59,84.49,84.52,270975.0,77.2856,77.3588,77.2674,77.2948,270975.0
2020-01-17 12:30:00,84.53,84.53,84.46,84.49,150757.0,77.3039,77.3039,77.2399,77.2674,150757.0
2020-01-17 13:00:00,84.48,84.55,84.38,84.39,159450.0,77.2582,77.3222,77.1668,77.1759,159450.0
2020-01-17 13:30:00,84.38,84.45,84.38,84.42,227252.0,77.1668,77.2308,77.1668,77.2033,227252.0
2020-01-17 14:00:00,84.42,84.43,84.37,84.42,290851.0,77.2033,77.2125,77.1576,77.2033,290851.0
2020-01-17 14:30:00,84.42,84.48,84.38,84.46,374647.0,77.2033,77.2582,77.1668,77.2399,374647.0
2020-01-17 15:00:00,84.45,84.46,84.3,84.38,545829.0,77.2308,77.2399,77.0936,77.1668,545829.0
2020-01-17 15:30:00,84.38,84.46,84.34,84.4,1429204.0,77.1668,77.2399,77.1302,77.1851,1429204.0
2020-01-21 09:30:00,84.03,84.27,83.85,83.86,608200.0,76.8467,77.0662,76.6821,76.6912,608200.0
2020-01-21 10:00:00,83.87,83.95,83.71,83.85,478740.0,76.7004,76.7735,76.554,76.6821,478740.0
2020-01-21 10:30:00,83.84,83.9,83.78,83.79,410784.0,76.6729,76.7278,76.6181,76.6272,410784.0
2020-01-21 11:00:00,83.79,83.8,83.68,83.76,456297.0,76.6272,76.6363,76.5266,76.5998,456297.0
2020-01-21 11:30:00,83.77,83.91,83.71,83.9,466513.0,76.6089,76.7369,76.554,76.7278,466513.0
2020-01-21 12:00:00,83.9,83.97,83.87,83.95,149084.0,76.7278,76.7918,76.7004,76.7735,149084.0
2020-01-21 12:30:00,83.95,84.0,83.92,83.96,155705.0,76.7735,76.8192,76.7461,76.7827,155705.0
2020-01-21 13:00:00,83.96,83.97,83.7,83.71,318140.0,76.7827,76.7918,76.5449,76.554,318140.0
2020-01-21 13:30:00,83.7,83.73,83.3,83.32,545888.0,76.5449,76.5723,76.1791,76.1974,545888.0
2020-01-21 14:00:00,83.31,83.31,83.14,83.21,1101768.0,76.1882,76.1882,76.0328,76.0968,1101768.0
2020-01-21 14:30:00,83.21,83.38,83.11,83.37,1375812.0,76.0968,76.2522,76.0053,76.2431,1375812.0
2020-01-21 15:00:00,83.37,83.64,83.36,83.63,615467.0,76.2431,76.49,76.234,76.4809,615467.0
2020-01-21 15:30:00,83.63,83.64,83.44,83.51,2627471.0,76.4809,76.49,76.3071,76.3711,2627471.0
2020-01-22 09:30:00,83.71,83.9,83.66,83.79,770082.0,76.554,76.7278,76.5083,76.6272,770082.0
2020-01-22 10:00:00,83.78,83.8,83.64,83.65,403960.0,76.6181,76.6363,76.49,76.4992,403960.0
2020-01-22 10:30:00,83.65,83.7,83.37,83.38,473047.0,76.4992,76.5449,76.2431,76.2522,473047.0
2020-01-22 11:00:00,83.38,83.4,83.15,83.24,636976.0,76.2522,76.2705,76.0419,76.1242,636976.0
2020-01-22 11:30:00,83.24,83.3,83.08,83.14,533785.0,76.1242,76.1791,75.9779,76.0328,533785.0
2020-01-22 12:00:00,83.15,83.17,82.98,83.04,239914.0,76.0419,76.0602,75.8864,75.9413,239914.0
2020-01-22 12:30:00,83.03,83.21,83.0,83.18,284257.0,75.9322,76.0968,75.9047,76.0693,284257.0
2020-01-22 13:00:00,83.19,83.36,83.13,83.33,747823.0,76.0785,76.234,76.0236,76.2065,747823.0
2020-01-22 13:30:00,83.33,83.45,83.26,83.27,354374.0,76.2065,76.3163,76.1425,76.1516,354374.0
2020-01-22 14:00:00,83.27,83.3,83.11,83.17,202570.0,76.1516,76.1791,76.0053,76.0602,202570.0
2020-01-22 14:30:00,83.17,83.19,83.11,83.17,307684.0,76.0602,76.0785,76.0053,76.0602,307684.0
2020-01-22 15:00:00,83.17,83.17,82.98,83.04,571568.0,76.0602,76.0602,75.8864,75.9413,571568.0
2020-01-22 15:30:00,83.05,83.17,83.03,83.03,1314181.0,75.9505,76.0602,75.9322,75.9322,1314181.0
2020-01-23 09:30:00,82.93,83.07,82.63,83.07,1124786.0,75.8407,75.9687,75.5664,75.9687,1124786.0
2020-01-23 10:00:00,83.07,83.3,82.97,83.27,1067258.0,75.9687,76.1791,75.8773,76.1516,1067258.0
2020-01-23 10:30:00,83.27,83.51,83.27,83.32,527847.0,76.1516,76.3711,76.1516,76.1974,527847.0
2020-01-23 11:00:00,83.33,83.34,83.1,83.15,494094.0,76.2065,76.2157,75.9962,76.0419,494094.0
2020-01-23 11:30:00,83.15,83.31,83.15,83.31,255574.0,76.0419,76.1882,76.0419,76.1882,255574.0
2020-01-23 12:00:00,83.3,83.44,83.29,83.44,318631.0,76.1791,76.3071,76.1699,76.3071,318631.0
2020-01-23 12:30:00,83.44,83.46,83.36,83.38,246097.0,76.3071,76.3254,76.234,76.2522,246097.0
2020-01-23 13:00:00,83.38,83.66,83.38,83.55,233998.0,76.2522,76.5083,76.2522,76.4077,233998.0
2020-01-23 13:30:00,83.55,83.63,83.5,83.63,221969.0,76.4077,76.4809,76.362,76.4809,221969.0
2020-01-23 14:00:00,83.63,83.85,83.63,83.82,266344.0,76.4809,76.6821,76.4809,76.6546,266344.0
2020-01-23 14:30:00,83.82,83.89,83.81,83.89,244105.0,76.6546,76.7186,76.6455,76.7186,244105.0
2020-01-23 15:00:00,83.89,83.94,83.79,83.91,734361.0,76.7186,76.7644,76.6272,76.7369,734361.0
2020-01-23 15:30:00,83.91,84.05,83.88,83.96,3935919.0,76.7369,76.865,76.7095,76.7827,3935919.0
2020-01-24 09:30:00,84.1,84.17,83.87,84.05,937748.0,76.9107,76.9747,76.7004,76.865,937748.0
2020-01-24 10:00:00,84.05,84.07,83.79,83.79,526111.0,76.865,76.8833,76.6272,76.6272,526111.0
2020-01-24 10:30:00,83.8,83.9,83.75,83.88,517669.0,76.6363,76.7278,76.5906,76.7095,517669.0
2020-01-24 11:00:00,83.88,84.02,83.69,83.8,1017475.0,76.7095,76.8375,76.5357,76.6363,1017475.0
2020-01-24 11:30:00,83.8,83.84,83.54,83.55,862183.0,76.6363,76.6729,76.3986,76.4077,862183.0
2020-01-24 12:00:00,83.54,83.56,83.23,83.31,699490.0,76.3986,76.4169,76.1151,76.1882,699490.0
2020-01-24 12:30:00,83.32,83.62,83.31,83.56,489240.0,76.1974,76.4717,76.1882,76.4169,489240.0
2020-01-24 13:00:00,83.57,83.57,83.27,83.27,233615.0,76.426,76.426,76.1516,76.1516,233615.0
2020-01-24 13:30:00,83.27,83.3,83.09,83.17,967792.0,76.1516,76.1791,75.987,76.0602,967792.0
2020-01-24 14:00:00,83.17,83.21,82.93,82.95,777142.0,76.0602,76.0968,75.8407,75.859,777142.0
2020-01-24 14:30:00,82.96,83.54,82.96,83.52,1833035.0,75.8681,76.3986,75.8681,76.3803,1833035.0
2020-01-24 15:00:00,83.52,83.69,83.44,83.61,834765.0,76.3803,76.5357,76.3071,76.4626,834765.0
2020-01-24 15:30:00,83.6,83.62,83.32,83.55,2648566.0,76.4534,76.4717,76.1974,76.4077,2648566.0
2020-01-27 09:30:00,82.06,82.52,82.0,82.42,2195106.0,75.0451,75.4658,74.9902,75.3743,2195106.0
2020-01-27 10:00:00,82.42,82.45,82.13,82.44,1433848.0,75.3743,75.4017,75.1091,75.3926,1433848.0
2020-01-27 10:30:00,82.43,82.47,81.97,82.1,1154806.0,75.3835,75.42,74.9628,75.0817,1154806.0
2020-01-27 11:00:00,82.1,82.25,82.02,82.16,513998.0,75.0817,75.2188,75.0085,75.1365,513998.0
2020-01-27 11:30:00,82.16,82.3,82.09,82.19,441396.0,75.1365,75.2646,75.0725,75.164,441396.0
2020-01-27 12:00:00,82.18,82.39,82.15,82.37,396297.0,75.1548,75.3469,75.1274,75.3286,396297.0
2020-01-27 12:30:00,82.36,82.47,82.29,82.35,183960.0,75.3194,75.42,75.2554,75.3103,183960.0
2020-01-27 13:00:00,82.34,82.46,82.27,82.44,263983.0,75.3011,75.4109,75.2371,75.3926,263983.0
2020-01-27 13:30:00,82.44,82.48,82.32,82.35,225184.0,75.3926,75.4292,75.2829,75.3103,225184.0
2020-01-27 14:00:00,82.36,82.4,82.24,82.4,408706.0,75.3194,75.356,75.2097,75.356,408706.0
2020-01-27 14:30:00,82.41,82.41,82.08,82.15,617337.0,75.3652,75.3652,75.0634,75.1274,617337.0
2020-01-27 15:00:00,82.15,82.34,82.1,82.27,923193.0,75.1274,75.3011,75.0817,75.2371,923193.0
2020-01-27 15:30:00,82.26,82.27,81.98,81.98,3765044.0,75.228,75.2371,74.9719,74.9719,3765044.0
2020-01-28 09:30:00,82.24,82.36,81.86,82.04,1202182.0,75.2097,75.3194,74.8622,75.0268,1202182.0
2020-01-28 10:00:00,82.04,82.57,82.04,82.5,822754.0,75.0268,75.5115,75.0268,75.4475,822754.0
2020-01-28 10:30:00,82.51,82.7,82.46,82.59,1340665.0,75.4566,75.6304,75.4109,75.5298,1340665.0
2020-01-28 11:00:00,82.59,82.61,82.4,82.52,755360.0,75.5298,75.5481,75.356,75.4658,755360.0
2020-01-28 11:30:00,82.52,82.54,82.42,82.52,667780.0,75.4658,75.4841,75.3743,75.4658,667780.0
2020-01-28 12:00:00,82.52,82.61,82.48,82.56,197944.0,75.4658,75.5481,75.4292,75.5023,197944.0
2020-01-28 12:30:00,82.57,82.61,82.48,82.61,325887.0,75.5115,75.5481,75.4292,75.5481,325887.0
2020-01-28 13:00:00,82.6,82.66,82.52,82.64,546978.0,75.5389,75.5938,75.4658,75.5755,546978.0
2020-01-28 13:30:00,82.65,82.66,82.57,82.63,238209.0,75.5846,75.5938,75.5115,75.5664,238209.0
2020-01-28 14:00:00,82.63,82.74,82.63,82.7,196535.0,75.5664,75.667,75.5664,75.6304,196535.0
2020-01-28 14:30:00,82.7,82.91,82.7,82.76,530567.0,75.6304,75.8224,75.6304,75.6852,530567.0
2020-01-28 15:00:00,82.75,82.77,82.57,82.73,1145491.0,75.6761,75.6944,75.5115,75.6578,1145491.0
2020-01-28 15:30:00,82.74,82.76,82.48,82.51,3844278.0,75.667,75.6852,75.4292,75.4566,3844278.0
2020-01-29 09:30:00,83.33,83.45,83.03,83.04,1101021.0,76.2065,76.3163,75.9322,75.9413,1101021.0
2020-01-29 10:00:00,83.05,83.25,82.85,83.21,1451769.0,75.9505,76.1334,75.7676,76.0968,1451769.0
2020-01-29 10:30:00,83.22,83.57,83.2,83.53,690803.0,76.1059,76.426,76.0876,76.3894,690803.0
2020-01-29 11:00:00,83.53,83.57,83.34,83.38,428745.0,76.3894,76.426,76.2157,76.2522,428745.0
2020-01-29 11:30:00,83.38,83.4,83.21,83.33,394103.0,76.2522,76.2705,76.0968,76.2065,394103.0
2020-01-29 12:00:00,83.32,83.36,83.24,83.33,270647.0,76.1974,76.234,76.1242,76.2065,270647.0
2020-01-29 12:30:00,83.33,83.36,83.22,83.23,278537.0,76.2065,76.234,76.1059,76.1151,278537.0
2020-01-29 13:00:00,83.24,83.4,83.22,83.4,254153.0,76.1242,76.2705,76.1059,76.2705,254153.0
2020-01-29 13:30:00,83.4,83.48,83.39,83.44,410663.0,76.2705,76.3437,76.2614,76.3071,410663.0
2020-01-29 14:00:00,83.45,83.52,83.36,83.44,424637.0,76.3163,76.3803,76.234,76.3071,424637.0
2020-01-29 14:30:00,83.44,83.46,83.19,83.22,503152.0,76.3071,76.3254,76.0785,76.1059,503152.0
2020-01-29 15:00:00,83.23,83.25,83.06,83.21,1092882.0,76.1151,76.1334,75.9596,76.0968,1092882.0
2020-01-29 15:30:00,83.2,83.23,82.94,82.95,1532355.0,76.0876,76.1151,75.8499,75.859,1532355.0
2020-01-30 09:30:00,82.14,82.81,82.1,82.69,1460908.0,75.1182,75.731,75.0817,75.6212,1460908.0
2020-01-30 10:00:00,82.69,82.8,82.41,82.46,926240.0,75.6212,75.7218,75.3652,75.4109,926240.0
2020-01-30 10:30:00,82.47,82.48,81.97,82.07,923751.0,75.42,75.4292,74.9628,75.0542,923751.0
2020-01-30 11:00:00,82.07,82.49,82.03,82.45,737570.0,75.0542,75.4383,75.0177,75.4017,737570.0
2020-01-30 11:30:00,82.45,82.72,82.37,82.54,598547.0,75.4017,75.6487,75.3286,75.4841,598547.0
2020-01-30 12:00:00,82.54,82.57,82.19,82.2,334587.0,75.4841,75.5115,75.164,75.1731,334587.0
2020-01-30 12:30:00,82.2,82.24,81.97,82.09,620373.0,75.1731,75.2097,74.9628,75.0725,620373.0
2020-01-30 13:00:00,82.09,82.17,82.01,82.14,256395.0,75.0725,75.1457,74.9994,75.1182,256395.0
2020-01-30 13:30:00,82.15,82.22,82.09,82.18,344984.0,75.1274,75.1914,75.0725,75.1548,344984.0
2020-01-30 14:00:00,82.19,82.43,82.18,82.35,239735.0,75.164,75.3835,75.1548,75.3103,239735.0
2020-01-30 14:30:00,82.36,82.62,82.17,82.56,1117901.0,75.3194,75.5572,75.1457,75.5023,1117901.0
2020-01-30 15:00:00,82.56,82.78,82.51,82.75,1454006.0,75.5023,75.7035,75.4566,75.6761,1454006.0
2020-01-30 15:30:00,82.75,83.12,82.72,83.03,2519687.0,75.6761,76.0145,75.6487,75.9322,2519687.0
2020-01-31 09:30:00,82.58,82.7,82.1,82.27,1853824.0,75.5206,75.6304,75.0817,75.2371,1853824.0
2020-01-31 10:00:00,82.26,82.28,81.89,81.9,1361553.0,75.228,75.2463,74.8896,74.8988,1361553.0
2020-01-31 10:30:00,81.89,81.95,81.57,81.62,1326523.0,74.8896,74.9445,74.597,74.6427,1326523.0
2020-01-31 11:00:00,81.61,81.73,81.31,81.39,1380105.0,74.6336,74.7433,74.3592,74.4324,1380105.0
2020-01-31 11:30:00,81.4,81.63,81.22,81.63,842477.0,74.4415,74.6518,74.2769,74.6518,842477.0
2020-01-31 12:00:00,81.62,81.65,81.32,81.45,727674.0,74.6427,74.6701,74.3683,74.4872,727674.0
2020-01-31 12:30:00,81.45,81.45,81.02,81.17,1393557.0,74.4872,74.4872,74.094,74.2312,1393557.0
2020-01-31 13:00:00,81.17,81.29,81.03,81.13,961461.0,74.2312,74.3409,74.1031,74.1946,961461.0
2020-01-31 13:30:00,81.13,81.31,80.99,81.31,721168.0,74.1946,74.3592,74.0666,74.3592,721168.0
2020-01-31 14:00:00,81.31,81.43,81.17,81.24,758308.0,74.3592,74.4689,74.2312,74.2952,758308.0
2020-01-31 14:30:00,81.24,81.45,81.17,81.24,605501.0,74.2952,74.4872,74.2312,74.2952,605501.0
2020-01-31 15:00:00,81.24,81.29,80.94,80.95,941604.0,74.2952,74.3409,74.0208,74.03,941604.0
2020-01-31 15:30:00,80.94,81.21,80.8,81.11,4603967.0,74.0208,74.2677,73.8928,74.1763,4603967.0
2020-02-03 09:30:00,81.55,81.93,81.47,81.93,1934406.0,74.5787,74.9262,74.5055,74.9262,1934406.0
2020-02-03 10:00:00,81.93,82.23,81.86,82.05,1402466.0,74.9262,75.2006,74.8622,75.0359,1402466.0
2020-02-03 10:30:00,82.05,82.1,81.73,81.79,515779.0,75.0359,75.0817,74.7433,74.7982,515779.0
2020-02-03 11:00:00,81.79,81.83,81.56,81.57,526536.0,74.7982,74.8347,74.5878,74.597,526536.0
2020-02-03 11:30:00,81.58,81.6,81.28,81.42,1092519.0,74.6061,74.6244,74.3318,74.4598,1092519.0
2020-02-03 12:00:00,81.43,81.52,81.29,81.45,385837.0,74.4689,74.5512,74.3409,74.4872,385837.0
2020-02-03 12:30:00,81.45,81.51,81.33,81.49,280256.0,74.4872,74.5421,74.3775,74.5238,280256.0
2020-02-03 13:00:00,81.49,81.52,81.32,81.44,267401.0,74.5238,74.5512,74.3683,74.4781,267401.0
2020-02-03 13:30:00,81.43,81.56,81.37,81.51,525131.0,74.4689,74.5878,74.4141,74.5421,525131.0
2020-02-03 14:00:00,81.51,81.52,81.28,81.35,245426.0,74.5421,74.5512,74.3318,74.3958,245426.0
2020-02-03 14:30:00,81.35,81.49,81.26,81.45,556343.0,74.3958,74.5238,74.3135,74.4872,556343.0
2020-02-03 15:00:00,81.44,81.46,81.3,81.38,1428128.0,74.4781,74.4964,74.3501,74.4232,1428128.0
2020-02-03 15:30:00,81.38,81.39,80.99,81.09,3327366.0,74.4232,74.4324,74.0666,74.158,3327366.0
2020-02-04 09:30:00,82.32,82.71,82.24,82.66,1540110.0,75.2829,75.6395,75.2097,75.5938,1540110.0
2020-02-04 10:00:00,82.66,82.73,82.42,82.65,1313638.0,75.5938,75.6578,75.3743,75.5846,1313638.0
2020-02-04 10:30:00,82.65,82.69,82.45,82.46,778333.0,75.5846,75.6212,75.4017,75.4109,778333.0
2020-02-04 11:00:00,82.46,82.66,82.4,82.62,766404.0,75.4109,75.5938,75.356,75.5572,766404.0
2020-02-04 11:30:00,82.62,82.72,82.53,82.59,707887.0,75.5572,75.6487,75.4749,75.5298,707887.0
2020-02-04 12:00:00,82.6,82.81,82.59,82.75,437989.0,75.5389,75.731,75.5298,75.6761,437989.0
2020-02-04 12:30:00,82.76,82.77,82.67,82.71,379692.0,75.6852,75.6944,75.6029,75.6395,379692.0
2020-02-04 13:00:00,82.72,82.73,82.52,82.56,541463.0,75.6487,75.6578,75.4658,75.5023,541463.0
2020-02-04 13:30:00,82.56,82.72,82.53,82.7,1194124.0,75.5023,75.6487,75.4749,75.6304,1194124.0
2020-02-04 14:00:00,82.7,82.8,82.65,82.67,315507.0,75.6304,75.7218,75.5846,75.6029,315507.0
2020-02-04 14:30:00,82.67,82.76,82.63,82.63,409214.0,75.6029,75.6852,75.5664,75.5664,409214.0
2020-02-04 15:00:00,82.63,82.76,82.6,82.66,718219.0,75.5664,75.6852,75.5389,75.5938,718219.0
2020-02-04 15:30:00,82.65,82.78,82.55,82.61,2203509.0,75.5846,75.7035,75.4932,75.5481,2203509.0
2020-02-05 09:30:00,83.54,83.57,83.26,83.35,1334110.0,76.3986,76.426,76.1425,76.2248,1334110.0
2020-02-05 10:00:00,83.34,83.48,83.13,83.23,764006.0,76.2157,76.3437,76.0236,76.1151,764006.0
2020-02-05 10:30:00,83.22,83.44,83.11,83.41,741379.0,76.1059,76.3071,76.0053,76.2797,741379.0
2020-02-05 11:00:00,83.4,83.51,83.31,83.49,990637.0,76.2705,76.3711,76.1882,76.3528,990637.0
2020-02-05 11:30:00,83.48,83.59,83.44,83.59,566029.0,76.3437,76.4443,76.3071,76.4443,566029.0
2020-02-05 12:00:00,83.58,83.69,83.54,83.61,439547.0,76.4351,76.5357,76.3986,76.4626,439547.0
2020-02-05 12:30:00,83.62,83.73,83.58,83.67,338516.0,76.4717,76.5723,76.4351,76.5175,338516.0
2020-02-05 13:00:00,83.66,83.84,83.65,83.81,487197.0,76.5083,76.6729,76.4992,76.6455,487197.0
2020-02-05 13:30:00,83.81,83.9,83.75,83.81,652948.0,76.6455,76.7278,76.5906,76.6455,652948.0
2020-02-05 14:00:00,83.81,83.83,83.65,83.81,294984.0,76.6455,76.6638,76.4992,76.6455,294984.0
2020-02-05 14:30:00,83.8,83.91,83.79,83.89,432280.0,76.6363,76.7369,76.6272,76.7186,432280.0
2020-02-05 15:00:00,83.89,83.99,83.85,83.95,836099.0,76.7186,76.8101,76.6821,76.7735,836099.0
2020-02-05 15:30:00,83.94,84.0,83.85,83.98,3499838.0,76.7644,76.8192,76.6821,76.801,3499838.0
2020-02-06 09:30:00,84.33,84.4,83.72,84.04,1035731.0,77.121,77.1851,76.5632,76.8558,1035731.0
2020-02-06 10:00:00,84.04,84.19,83.79,83.88,710500.0,76.8558,76.993,76.6272,76.7095,710500.0
2020-02-06 10:30:00,83.88,84.18,83.83,84.09,681163.0,76.7095,76.9839,76.6638,76.9016,681163.0
2020-02-06 11:00:00,84.08,84.29,84.0,84.17,1151038.0,76.8924,77.0845,76.8192,76.9747,1151038.0
2020-02-06 11:30:00,84.18,84.23,83.99,84.04,405850.0,76.9839,77.0296,76.8101,76.8558,405850.0
2020-02-06 12:00:00,84.03,84.35,84.03,84.35,301020.0,76.8467,77.1393,76.8467,77.1393,301020.0
2020-02-06 12:30:00,84.35,84.37,84.21,84.3,282031.0,77.1393,77.1576,77.0113,77.0936,282031.0
2020-02-06 13:00:00,84.31,84.34,84.21,84.22,196920.0,77.1027,77.1302,77.0113,77.0204,196920.0
2020-02-06 13:30:00,84.22,84.27,84.08,84.26,257644.0,77.0204,77.0662,76.8924,77.057,257644.0
2020-02-06 14:00:00,84.26,84.34,84.17,84.27,224080.0,77.057,77.1302,76.9747,77.0662,224080.0
2020-02-06 14:30:00,84.26,84.32,84.2,84.23,345320.0,77.057,77.1119,77.0021,77.0296,345320.0
2020-02-06 15:00:00,84.23,84.25,84.09,84.14,700219.0,77.0296,77.0479,76.9016,76.9473,700219.0
2020-02-06 15:30:00,84.14,84.32,84.14,84.25,1638674.0,76.9473,77.1119,76.9473,77.0479,1638674.0
2020-02-07 09:30:00,83.94,84.05,83.74,83.75,2046343.0,76.7644,76.865,76.5815,76.5906,2046343.0
2020-02-07 10:00:00,83.75,84.03,83.64,84.01,1401665.0,76.5906,76.8467,76.49,76.8284,1401665.0
2020-02-07 10:30:00,84.02,84.08,83.92,83.92,522379.0,76.8375,76.8924,76.7461,76.7461,522379.0
2020-02-07 11:00:00,83.92,83.98,83.74,83.92,1542154.0,76.7461,76.801,76.5815,76.7461,1542154.0
2020-02-07 11:30:00,83.92,84.01,83.8,83.9,558365.0,76.7461,76.8284,76.6363,76.7278,558365.0
2020-02-07 12:00:00,83.89,84.15,83.88,84.07,240981.0,76.7186,76.9564,76.7095,76.8833,240981.0
2020-02-07 12:30:00,84.07,84.08,83.95,84.0,269088.0,76.8833,76.8924,76.7735,76.8192,269088.0
2020-02-07 13:00:00,84.0,84.0,83.87,83.95,144322.0,76.8192,76.8192,76.7004,76.7735,144322.0
2020-02-07 13:30:00,83.95,83.99,83.77,83.79,748176.0,76.7735,76.8101,76.6089,76.6272,748176.0
2020-02-07 14:00:00,83.78,83.79,83.61,83.72,534730.0,76.6181,76.6272,76.4626,76.5632,534730.0
2020-02-07 14:30:00,83.72,83.79,83.67,83.78,623203.0,76.5632,76.6272,76.5175,76.6181,623203.0
2020-02-07 15:00:00,83.77,83.86,83.76,83.84,1320405.0,76.6089,76.6912,76.5998,76.6729,1320405.0
2020-02-07 15:30:00,83.84,83.86,83.58,83.66,1871088.0,76.6729,76.6912,76.4351,76.5083,1871088.0
2020-02-10 09:30:00,83.52,83.91,83.42,83.91,794434.0,76.3803,76.7369,76.2888,76.7369,794434.0
2020-02-10 10:00:00,83.91,83.99,83.84,83.92,397595.0,76.7369,76.8101,76.6729,76.7461,397595.0
2020-02-10 10:30:00,83.93,84.11,83.91,84.05,503817.0,76.7552,76.9198,76.7369,76.865,503817.0
2020-02-10 11:00:00,84.05,84.06,83.91,83.93,232459.0,76.865,76.8741,76.7369,76.7552,232459.0
2020-02-10 11:30:00,83.93,83.96,83.84,83.85,276999.0,76.7552,76.7827,76.6729,76.6821,276999.0
2020-02-10 12:00:00,83.85,83.85,83.71,83.77,181774.0,76.6821,76.6821,76.554,76.6089,181774.0
2020-02-10 12:30:00,83.77,83.79,83.68,83.71,134561.0,76.6089,76.6272,76.5266,76.554,134561.0
2020-02-10 13:00:00,83.71,83.8,83.69,83.74,281938.0,76.554,76.6363,76.5357,76.5815,281938.0
2020-02-10 13:30:00,83.73,83.82,83.73,83.75,243323.0,76.5723,76.6546,76.5723,76.5906,243323.0
2020-02-10 14:00:00,83.74,83.83,83.73,83.82,178340.0,76.5815,76.6638,76.5723,76.6546,178340.0
2020-02-10 14:30:00,83.82,83.9,83.8,83.9,294802.0,76.6546,76.7278,76.6363,76.7278,294802.0
2020-02-10 15:00:00,83.89,84.02,83.89,83.98,365259.0,76.7186,76.8375,76.7186,76.801,365259.0
2020-02-10 15:30:00,83.98,84.14,83.92,84.14,2271505.0,76.801,76.9473,76.7461,76.9473,2271505.0
2020-02-11 09:30:00,84.55,84.67,84.23,84.62,853874.0,77.3222,77.432,77.0296,77.3862,853874.0
2020-02-11 10:00:00,84.62,84.84,84.62,84.76,560942.0,77.3862,77.5874,77.3862,77.5143,560942.0
2020-02-11 10:30:00,84.75,84.8,84.62,84.66,348858.0,77.5051,77.5509,77.3862,77.4228,348858.0
2020-02-11 11:00:00,84.66,84.69,84.41,84.44,434088.0,77.4228,77.4503,77.1942,77.2216,434088.0
2020-02-11 11:30:00,84.44,84.5,84.28,84.47,524456.0,77.2216,77.2765,77.0753,77.2491,524456.0
2020-02-11 12:00:00,84.48,84.64,84.44,84.63,120087.0,77.2582,77.4045,77.2216,77.3954,120087.0
2020-02-11 12:30:00,84.63,84.7,84.59,84.7,106606.0,77.3954,77.4594,77.3588,77.4594,106606.0
2020-02-11 13:00:00,84.7,84.75,84.63,84.71,127463.0,77.4594,77.5051,77.3954,77.4685,127463.0
2020-02-11 13:30:00,84.71,84.74,84.57,84.64,190711.0,77.4685,77.496,77.3405,77.4045,190711.0
2020-02-11 14:00:00,84.64,84.65,84.48,84.59,342150.0,77.4045,77.4137,77.2582,77.3588,342150.0
2020-02-11 14:30:00,84.6,84.67,84.55,84.57,243307.0,77.368,77.432,77.3222,77.3405,243307.0
2020-02-11 15:00:00,84.57,84.6,84.38,84.49,438170.0,77.3405,77.368,77.1668,77.2674,438170.0
2020-02-11 15:30:00,84.49,84.52,84.37,84.44,1366506.0,77.2674,77.2948,77.1576,77.2216,1366506.0
2020-02-12 09:30:00,84.9,85.03,84.75,84.9,862233.0,77.6423,77.7612,77.5051,77.6423,862233.0
2020-02-12 10:00:00,84.92,84.98,84.69,84.82,500683.0,77.6606,77.7155,77.4503,77.5691,500683.0
2020-02-12 10:30:00,84.83,84.94,84.8,84.84,463431.0,77.5783,77.6789,77.5509,77.5874,463431.0
2020-02-12 11:00:00,84.84,85.02,84.82,85.02,631315.0,77.5874,77.752,77.5691,77.752,631315.0
2020-02-12 11:30:00,85.02,85.04,84.91,84.97,505819.0,77.752,77.7703,77.6515,77.7063,505819.0
2020-02-12 12:00:00,84.98,85.07,84.96,84.99,236820.0,77.7155,77.7978,77.6972,77.7246,236820.0
2020-02-12 12:30:00,84.99,85.06,84.94,84.96,314637.0,77.7246,77.7886,77.6789,77.6972,314637.0
2020-02-12 13:00:00,84.96,84.98,84.87,84.92,268767.0,77.6972,77.7155,77.6149,77.6606,268767.0
2020-02-12 13:30:00,84.92,85.04,84.9,85.03,314688.0,77.6606,77.7703,77.6423,77.7612,314688.0
2020-02-12 14:00:00,85.03,85.15,85.03,85.09,260532.0,77.7612,77.8709,77.7612,77.8161,260532.0
2020-02-12 14:30:00,85.09,85.16,85.08,85.15,279762.0,77.8161,77.8801,77.8069,77.8709,279762.0
2020-02-12 15:00:00,85.14,85.23,85.08,85.19,660905.0,77.8618,77.9441,77.8069,77.9075,660905.0
2020-02-12 15:30:00,85.19,85.33,85.15,85.21,1812009.0,77.9075,78.0355,77.8709,77.9258,1812009.0
2020-02-13 09:30:00,84.79,85.11,84.75,84.76,1318442.0,77.5417,77.8344,77.5051,77.5143,1318442.0
2020-02-13 10:00:00,84.76,84.79,84.59,84.63,718210.0,77.5143,77.5417,77.3588,77.3954,718210.0
2020-02-13 10:30:00,84.62,84.78,84.46,84.73,511752.0,77.3862,77.5326,77.2399,77.4868,511752.0
2020-02-13 11:00:00,84.74,84.81,84.65,84.79,284120.0,77.496,77.56,77.4137,77.5417,284120.0
2020-02-13 11:30:00,84.78,84.85,84.68,84.75,361754.0,77.5326,77.5966,77.4411,77.5051,361754.0
2020-02-13 12:00:00,84.75,84.95,84.74,84.95,395129.0,77.5051,77.688,77.496,77.688,395129.0
2020-02-13 12:30:00,84.95,84.99,84.88,84.88,235291.0,77.688,77.7246,77.624,77.624,235291.0
2020-02-13 13:00:00,84.88,84.9,84.74,84.88,537913.0,77.624,77.6423,77.496,77.624,537913.0
2020-02-13 13:30:00,84.88,85.05,84.84,85.02,244231.0,77.624,77.7795,77.5874,77.752,244231.0
2020-02-13 14:00:00,85.01,85.11,84.99,85.01,157933.0,77.7429,77.8344,77.7246,77.7429,157933.0
2020-02-13 14:30:00,85.0,85.03,84.92,85.0,142506.0,77.7338,77.7612,77.6606,77.7338,142506.0
2020-02-13 15:00:00,85.0,85.02,84.82,84.84,789799.0,77.7338,77.752,77.5691,77.5874,789799.0
2020-02-13 15:30:00,84.83,84.85,84.64,84.72,1629782.0,77.5783,77.5966,77.4045,77.4777,1629782.0
2020-02-14 09:30:00,84.73,84.89,84.65,84.81,482941.0,77.4868,77.6332,77.4137,77.56,482941.0
2020-02-14 10:00:00,84.81,84.84,84.64,84.68,349407.0,77.56,77.5874,77.4045,77.4411,349407.0
2020-02-14 10:30:00,84.69,84.72,84.59,84.6,165977.0,77.4503,77.4777,77.3588,77.368,165977.0
2020-02-14 11:00:00,84.61,84.67,84.49,84.65,188700.0,77.3771,77.432,77.2674,77.4137,188700.0
2020-02-14 11:30:00,84.65,84.73,84.54,84.6,205824.0,77.4137,77.4868,77.3131,77.368,205824.0
2020-02-14 12:00:00,84.59,84.63,84.52,84.55,463842.0,77.3588,77.3954,77.2948,77.3222,463842.0
2020-02-14 12:30:00,84.55,84.58,84.44,84.48,194158.0,77.3222,77.3497,77.2216,77.2582,194158.0
2020-02-14 13:00:00,84.47,84.51,84.3,84.36,418116.0,77.2491,77.2856,77.0936,77.1485,418116.0
2020-02-14 13:30:00,84.36,84.47,84.35,84.38,237162.0,77.1485,77.2491,77.1393,77.1668,237162.0
2020-02-14 14:00:00,84.38,84.5,84.32,84.48,367389.0,77.1668,77.2765,77.1119,77.2582,367389.0
2020-02-14 14:30:00,84.48,84.64,84.44,84.46,207845.0,77.2582,77.4045,77.2216,77.2399,207845.0
2020-02-14 15:00:00,84.47,84.51,84.39,84.49,322865.0,77.2491,77.2856,77.1759,77.2674,322865.0
2020-02-14 15:30:00,84.5,84.66,84.47,84.64,1270822.0,77.2765,77.4228,77.2491,77.4045,1270822.0
2020-02-18 09:30:00,84.29,84.49,84.2,84.42,778615.0,77.0845,77.2674,77.0021,77.2033,778615.0
2020-02-18 10:00:00,84.42,84.53,84.17,84.18,503682.0,77.2033,77.3039,76.9747,76.9839,503682.0
2020-02-18 10:30:00,84.17,84.4,84.17,84.31,699110.0,76.9747,77.1851,76.9747,77.1027,699110.0
2020-02-18 11:00:00,84.31,84.33,83.9,83.94,649578.0,77.1027,77.121,76.7278,76.7644,649578.0
2020-02-18 11:30:00,83.94,84.02,83.77,83.77,488913.0,76.7644,76.8375,76.6089,76.6089,488913.0
2020-02-18 12:00:00,83.78,84.02,83.76,83.97,389587.0,76.6181,76.8375,76.5998,76.7918,389587.0
2020-02-18 12:30:00,83.97,84.07,83.97,84.04,258818.0,76.7918,76.8833,76.7918,76.8558,258818.0
2020-02-18 13:00:00,84.04,84.15,84.04,84.09,215513.0,76.8558,76.9564,76.8558,76.9016,215513.0
2020-02-18 13:30:00,84.09,84.15,84.02,84.13,301544.0,76.9016,76.9564,76.8375,76.9381,301544.0
2020-02-18 14:00:00,84.13,84.31,84.06,84.3,259730.0,76.9381,77.1027,76.8741,77.0936,259730.0
2020-02-18 14:30:00,84.3,84.34,84.24,84.26,276134.0,77.0936,77.1302,77.0387,77.057,276134.0
2020-02-18 15:00:00,84.27,84.32,84.16,84.19,428087.0,77.0662,77.1119,76.9656,76.993,428087.0
2020-02-18 15:30:00,84.2,84.21,84.09,84.19,1843678.0,77.0021,77.0113,76.9016,76.993,1843678.0
2020-02-19 09:30:00,84.33,84.5,84.23,84.34,654328.0,77.121,77.2765,77.0296,77.1302,654328.0
2020-02-19 10:00:00,84.35,84.4,84.27,84.32,350876.0,77.1393,77.1851,77.0662,77.1119,350876.0
2020-02-19 10:30:00,84.33,84.54,84.32,84.49,207084.0,77.121,77.3131,77.1119,77.2674,207084.0
2020-02-19 11:00:00,84.48,84.57,84.45,84.48,219749.0,77.2582,77.3405,77.2308,77.2582,219749.0
2020-02-19 11:30:00,84.48,84.49,84.33,84.33,148979.0,77.2582,77.2674,77.121,77.121,148979.0
2020-02-19 12:00:00,84.33,84.38,84.29,84.3,182796.0,77.121,77.1668,77.0845,77.0936,182796.0
2020-02-19 12:30:00,84.3,84.4,84.29,84.39,138606.0,77.0936,77.1851,77.0845,77.1759,138606.0
2020-02-19 13:00:00,84.39,84.45,84.34,84.38,198018.0,77.1759,77.2308,77.1302,77.1668,198018.0
2020-02-19 13:30:00,84.39,84.41,84.27,84.28,214250.0,77.1759,77.1942,77.0662,77.0753,214250.0
2020-02-19 14:00:00,84.28,84.34,84.21,84.29,314642.0,77.0753,77.1302,77.0113,77.0845,314642.0
2020-02-19 14:30:00,84.29,84.41,84.27,84.33,188485.0,77.0845,77.1942,77.0662,77.121,188485.0
2020-02-19 15:00:00,84.33,84.34,84.21,84.27,226735.0,77.121,77.1302,77.0113,77.0662,226735.0
2020-02-19 15:30:00,84.26,84.29,84.12,84.14,1042661.0,77.057,77.0845,76.929,76.9473,1042661.0
2020-02-20 09:30:00,83.98,84.32,83.87,84.31,577056.0,76.801,77.1119,76.7004,77.1027,577056.0
2020-02-20 10:00:00,84.31,84.59,84.29,84.52,320489.0,77.1027,77.3588,77.0845,77.2948,320489.0
2020-02-20 10:30:00,84.52,84.57,84.44,84.45,516156.0,77.2948,77.3405,77.2216,77.2308,516156.0
2020-02-20 11:00:00,84.45,84.46,83.89,83.9,611667.0,77.2308,77.2399,76.7186,76.7278,611667.0
2020-02-20 11:30:00,83.9,83.99,83.41,83.78,1545672.0,76.7278,76.8101,76.2797,76.6181,1545672.0
2020-02-20 12:00:00,83.77,83.85,83.58,83.73,656540.0,76.6089,76.6821,76.4351,76.5723,656540.0
2020-02-20 12:30:00,83.73,83.9,83.67,83.88,351435.0,76.5723,76.7278,76.5175,76.7095,351435.0
2020-02-20 13:00:00,83.87,84.1,83.82,83.99,505951.0,76.7004,76.9107,76.6546,76.8101,505951.0
2020-02-20 13:30:00,84.0,84.03,83.86,83.91,313967.0,76.8192,76.8467,76.6912,76.7369,313967.0
2020-02-20 14:00:00,83.92,84.09,83.92,83.96,337924.0,76.7461,76.9016,76.7461,76.7827,337924.0
2020-02-20 14:30:00,83.97,84.12,83.94,84.0,314661.0,76.7918,76.929,76.7644,76.8192,314661.0
2020-02-20 15:00:00,84.0,84.04,83.86,84.0,454482.0,76.8192,76.8558,76.6912,76.8192,454482.0
2020-02-20 15:30:00,84.0,84.06,83.91,84.0,1646188.0,76.8192,76.8741,76.7369,76.8192,1646188.0
2020-02-21 09:30:00,83.56,83.84,83.21,83.48,2278719.0,76.4169,76.6729,76.0968,76.3437,2278719.0
2020-02-21 10:00:00,83.47,83.66,83.34,83.55,1059543.0,76.3346,76.5083,76.2157,76.4077,1059543.0
2020-02-21 10:30:00,83.54,83.58,83.26,83.56,823095.0,76.3986,76.4351,76.1425,76.4169,823095.0
2020-02-21 11:00:00,83.57,83.68,83.51,83.66,432259.0,76.426,76.5266,76.3711,76.5083,432259.0
2020-02-21 11:30:00,83.65,83.78,83.62,83.71,252629.0,76.4992,76.6181,76.4717,76.554,252629.0
2020-02-21 12:00:00,83.71,83.78,83.65,83.69,154712.0,76.554,76.6181,76.4992,76.5357,154712.0
2020-02-21 12:30:00,83.69,83.75,83.66,83.75,122599.0,76.5357,76.5906,76.5083,76.5906,122599.0
2020-02-21 13:00:00,83.74,83.82,83.64,83.66,269140.0,76.5815,76.6546,76.49,76.5083,269140.0
2020-02-21 13:30:00,83.67,83.72,83.55,83.59,1051056.0,76.5175,76.5632,76.4077,76.4443,1051056.0
2020-02-21 14:00:00,83.59,83.66,83.51,83.65,941055.0,76.4443,76.5083,76.3711,76.4992,941055.0
2020-02-21 14:30:00,83.64,83.69,83.54,83.64,627677.0,76.49,76.5357,76.3986,76.49,627677.0
2020-02-21 15:00:00,83.63,83.67,83.51,83.59,427060.0,76.4809,76.5175,76.3711,76.4443,427060.0
2020-02-21 15:30:00,83.58,83.73,83.5,83.64,2544928.0,76.4351,76.5723,76.362,76.49,2544928.0
2020-02-24 09:30:00,81.21,81.64,81.15,81.48,2410479.0,74.2677,74.661,74.2129,74.5147,2410479.0
2020-02-24 10:00:00,81.47,81.7,81.25,81.27,1492303.0,74.5055,74.7159,74.3043,74.3226,1492303.0
2020-02-24 10:30:00,81.26,81.48,81.04,81.43,1618127.0,74.3135,74.5147,74.1123,74.4689,1618127.0
2020-02-24 11:00:00,81.42,81.57,81.19,81.42,726583.0,74.4598,74.597,74.2495,74.4598,726583.0
2020-02-24 11:30:00,81.43,81.49,81.07,81.26,995119.0,74.4689,74.5238,74.1397,74.3135,995119.0
2020-02-24 12:00:00,81.25,81.25,81.01,81.16,635993.0,74.3043,74.3043,74.0848,74.222,635993.0
2020-02-24 12:30:00,81.14,81.29,80.98,80.98,644230.0,74.2037,74.3409,74.0574,74.0574,644230.0
2020-02-24 13:00:00,80.98,81.11,80.71,81.11,874212.0,74.0574,74.1763,73.8105,74.1763,874212.0
2020-02-24 13:30:00,81.1,81.28,81.03,81.2,878662.0,74.1672,74.3318,74.1031,74.2586,878662.0
2020-02-24 14:00:00,81.21,81.44,80.98,81.4,837943.0,74.2677,74.4781,74.0574,74.4415,837943.0
2020-02-24 14:30:00,81.4,81.67,81.28,81.61,947119.0,74.4415,74.6884,74.3318,74.6336,947119.0
2020-02-24 15:00:00,81.61,81.72,81.4,81.42,1485073.0,74.6336,74.7342,74.4415,74.4598,1485073.0
2020-02-24 15:30:00,81.42,81.53,81.18,81.21,3159103.0,74.4598,74.5604,74.2403,74.2677,3159103.0
2020-02-25 09:30:00,81.38,81.62,80.89,81.13,1835769.0,74.4232,74.6427,73.9751,74.1946,1835769.0
2020-02-25 10:00:00,81.13,81.28,80.24,80.3,1482651.0,74.1946,74.3318,73.3807,73.4355,1482651.0
2020-02-25 10:30:00,80.3,80.46,79.75,80.12,2673973.0,73.4355,73.5819,72.9326,73.2709,2673973.0
2020-02-25 11:00:00,80.12,80.22,79.57,79.93,1959798.0,73.2709,73.3624,72.7679,73.0972,1959798.0
2020-02-25 11:30:00,79.94,80.05,79.71,79.9,1171238.0,73.1063,73.2069,72.896,73.0697,1171238.0
2020-02-25 12:00:00,79.9,79.95,79.48,79.55,1610961.0,73.0697,73.1155,72.6856,72.7497,1610961.0
2020-02-25 12:30:00,79.55,79.74,79.22,79.23,1038158.0,72.7497,72.9234,72.4479,72.457,1038158.0
2020-02-25 13:00:00,79.22,79.35,78.91,78.97,1703031.0,72.4479,72.5668,72.1644,72.2192,1703031.0
2020-02-25 13:30:00,78.97,79.0,78.6,78.6,1299174.0,72.2192,72.2467,71.8809,71.8809,1299174.0
2020-02-25 14:00:00,78.61,78.65,77.94,77.94,2344901.0,71.89,71.9266,71.2773,71.2773,2344901.0
2020-02-25 14:30:00,77.94,78.47,77.78,78.34,3121864.0,71.2773,71.762,71.131,71.6431,3121864.0
2020-02-25 15:00:00,78.34,78.66,77.92,78.1,2961121.0,71.6431,71.9357,71.259,71.4236,2961121.0
2020-02-25 15:30:00,78.09,78.31,77.69,77.93,6395036.0,71.4145,71.6157,71.0487,71.2681,6395036.0
2020-02-26 09:30:00,78.39,79.01,78.3,78.65,2485769.0,71.6888,72.2558,71.6065,71.9266,2485769.0
2020-02-26 10:00:00,78.64,79.18,78.45,78.95,2553364.0,71.9174,72.4113,71.7437,72.2009,2553364.0
2020-02-26 10:30:00,78.96,79.39,78.93,79.13,1884840.0,72.2101,72.6033,72.1827,72.3656,1884840.0
2020-02-26 11:00:00,79.13,79.39,78.94,79.31,1348124.0,72.3656,72.6033,72.1918,72.5302,1348124.0
2020-02-26 11:30:00,79.31,79.33,78.57,78.64,1705116.0,72.5302,72.5485,71.8534,71.9174,1705116.0
2020-02-26 12:00:00,78.64,78.67,77.98,78.33,2777408.0,71.9174,71.9449,71.3139,71.6339,2777408.0
2020-02-26 12:30:00,78.34,78.56,78.11,78.27,1358243.0,71.6431,71.8443,71.4328,71.5791,1358243.0
2020-02-26 13:00:00,78.27,78.36,77.96,78.12,1050777.0,71.5791,71.6614,71.2956,71.4419,1050777.0
2020-02-26 13:30:00,78.12,78.14,77.19,77.26,3985475.0,71.4419,71.4602,70.5914,70.6554,3985475.0
2020-02-26 14:00:00,77.25,77.75,77.14,77.47,1951634.0,70.6463,71.1035,70.5457,70.8475,1951634.0
2020-02-26 14:30:00,77.48,77.7,77.23,77.25,2215143.0,70.8566,71.0578,70.628,70.6463,2215143.0
2020-02-26 15:00:00,77.26,78.28,77.24,77.45,3407489.0,70.6554,71.5882,70.6371,70.8292,3407489.0
2020-02-26 15:30:00,77.44,77.61,77.3,77.32,3362265.0,70.82,70.9755,70.692,70.7103,3362265.0
2020-02-27 09:30:00,75.79,76.0,75.0,75.55,4442892.0,69.3111,69.5031,68.5886,69.0916,4442892.0
2020-02-27 10:00:00,75.53,75.69,74.86,74.9,4017057.0,69.0733,69.2196,68.4606,68.4972,4017057.0
2020-02-27 10:30:00,74.9,76.08,74.47,76.08,3482265.0,68.4972,69.5763,68.1039,69.5763,3482265.0
2020-02-27 11:00:00,76.07,76.49,75.97,75.99,3950505.0,69.5671,69.9512,69.4757,69.494,3950505.0
2020-02-27 11:30:00,75.98,76.57,75.71,76.51,2825703.0,69.4848,70.0244,69.2379,69.9695,2825703.0
2020-02-27 12:00:00,76.5,77.09,76.39,76.89,2769194.0,69.9604,70.4999,69.8598,70.317,2769194.0
2020-02-27 12:30:00,76.89,77.4,76.84,76.89,2247299.0,70.317,70.7834,70.2713,70.317,2247299.0
2020-02-27 13:00:00,76.88,77.33,76.69,76.75,1841971.0,70.3079,70.7194,70.1341,70.189,1841971.0
2020-02-27 13:30:00,76.76,76.92,75.85,76.08,2806243.0,70.1982,70.3445,69.3659,69.5763,2806243.0
2020-02-27 14:00:00,76.07,76.38,75.8,76.32,2198661.0,69.5671,69.8506,69.3202,69.7958,2198661.0
2020-02-27 14:30:00,76.31,76.33,75.86,75.88,1133790.0,69.7866,69.8049,69.3751,69.3934,1133790.0
2020-02-27 15:00:00,75.88,76.11,75.62,75.65,2424439.0,69.3934,69.6037,69.1556,69.183,2424439.0
2020-02-27 15:30:00,75.65,75.73,74.39,74.42,5022852.0,69.183,69.2562,68.0308,68.0582,5022852.0
2020-02-28 09:30:00,72.17,73.46,71.81,72.08,6275697.0,66.0005,67.1803,65.6713,65.9182,6275697.0
2020-02-28 10:00:00,72.07,72.21,71.31,71.34,6501254.0,65.9091,66.0371,65.2141,65.2415,6501254.0
2020-02-28 10:30:00,71.33,72.41,71.3,72.28,4888224.0,65.2323,66.22,65.2049,66.1011,4888224.0
2020-02-28 11:00:00,72.28,72.52,71.57,72.52,5810057.0,66.1011,66.3206,65.4518,66.3206,5810057.0
2020-02-28 11:30:00,72.52,73.53,72.34,72.62,7513032.0,66.3206,67.2443,66.156,66.4121,7513032.0
2020-02-28 12:00:00,72.61,72.97,72.13,72.95,4059622.0,66.4029,66.7321,65.964,66.7139,4059622.0
2020-02-28 12:30:00,72.97,73.37,72.55,73.31,5302702.0,66.7321,67.098,66.348,67.0431,5302702.0
2020-02-28 13:00:00,73.32,73.44,72.55,72.8,4231241.0,67.0522,67.162,66.348,66.5767,4231241.0
2020-02-28 13:30:00,72.78,72.78,71.91,72.3,4114233.0,66.5584,66.5584,65.7628,66.1194,4114233.0
2020-02-28 14:00:00,72.29,72.58,71.81,72.33,3173689.0,66.1103,66.3755,65.6713,66.1469,3173689.0
2020-02-28 14:30:00,72.33,73.28,72.27,72.66,5716460.0,66.1469,67.0156,66.092,66.4486,5716460.0
2020-02-28 15:00:00,72.66,72.91,71.92,71.93,4576908.0,66.4486,66.6773,65.7719,65.7811,4576908.0
2020-02-28 15:30:00,71.92,73.67,71.71,73.65,10038640.0,65.7719,67.3723,65.5799,67.354,10038640.0
2020-03-02 09:30:00,73.95,74.36,73.16,73.22,5304909.0,67.6284,68.0033,66.9059,66.9608,5304909.0
2020-03-02 10:00:00,73.22,73.41,72.59,73.06,3977861.0,66.9608,67.1345,66.3846,66.8145,3977861.0
2020-03-02 10:30:00,73.06,74.14,72.81,73.65,2835522.0,66.8145,67.8021,66.5858,67.354,2835522.0
2020-03-02 11:00:00,73.64,74.33,73.48,74.23,3237220.0,67.3449,67.9759,67.1985,67.8844,3237220.0
2020-03-02 11:30:00,74.25,74.83,74.08,74.78,3108323.0,67.9027,68.4331,67.7473,68.3874,3108323.0
2020-03-02 12:00:00,74.79,74.96,74.25,74.51,2057843.0,68.3966,68.552,67.9027,68.1405,2057843.0
2020-03-02 12:30:00,74.51,74.86,74.5,74.79,2004736.0,68.1405,68.4606,68.1314,68.3966,2004736.0
2020-03-02 13:00:00,74.8,74.89,74.22,74.39,1733116.0,68.4057,68.488,67.8753,68.0308,1733116.0
2020-03-02 13:30:00,74.39,74.69,74.24,74.6,1469476.0,68.0308,68.3051,67.8936,68.2228,1469476.0
2020-03-02 14:00:00,74.6,74.85,74.3,74.32,2506852.0,68.2228,68.4514,67.9485,67.9667,2506852.0
2020-03-02 14:30:00,74.33,74.46,73.74,73.93,2902319.0,67.9759,68.0948,67.4363,67.6101,2902319.0
2020-03-02 15:00:00,73.92,74.77,73.9,74.68,3558707.0,67.6009,68.3783,67.5826,68.296,3558707.0
2020-03-02 15:30:00,74.69,75.83,74.63,75.64,5806063.0,68.3051,69.3477,68.2502,69.1739,5806063.0
2020-03-03 09:30:00,75.85,75.85,74.98,75.23,4446636.0,69.3659,69.3659,68.5703,68.7989,4446636.0
2020-03-03 10:00:00,75.21,77.53,75.2,76.35,9814472.0,68.7807,70.9023,68.7715,69.8232,9814472.0
2020-03-03 10:30:00,76.35,76.82,76.04,76.58,4683059.0,69.8232,70.253,69.5397,70.0335,4683059.0
2020-03-03 11:00:00,76.56,76.69,74.54,74.69,5836157.0,70.0153,70.1341,68.1679,68.3051,5836157.0
2020-03-03 11:30:00,74.7,75.68,74.57,75.65,3276473.0,68.3143,69.2105,68.1954,69.183,3276473.0
2020-03-03 12:00:00,75.64,75.92,75.2,75.37,1593737.0,69.1739,69.43,68.7715,68.927,1593737.0
2020-03-03 12:30:00,75.37,75.62,75.07,75.18,1594501.0,68.927,69.1556,68.6526,68.7532,1594501.0
2020-03-03 13:00:00,75.16,75.16,74.27,74.62,2055167.0,68.7349,68.7349,67.921,68.2411,2055167.0
2020-03-03 13:30:00,74.62,74.81,73.95,73.99,2169379.0,68.2411,68.4149,67.6284,67.665,2169379.0
2020-03-03 14:00:00,74.0,74.2,73.35,74.1,3609427.0,67.6741,67.857,67.0797,67.7655,3609427.0
2020-03-03 14:30:00,74.11,74.37,73.46,74.25,2248949.0,67.7747,68.0125,67.1803,67.9027,2248949.0
2020-03-03 15:00:00,74.26,74.96,74.09,74.92,2241482.0,67.9119,68.552,67.7564,68.5154,2241482.0
2020-03-03 15:30:00,74.92,74.92,73.66,73.77,4312946.0,68.5154,68.5154,67.3632,67.4638,4312946.0
2020-03-04 09:30:00,74.96,75.51,74.26,74.5,4866364.0,68.552,69.055,67.9119,68.1314,4866364.0
2020-03-04 10:00:00,74.51,75.43,74.3,75.39,3479406.0,68.1405,68.9819,67.9485,68.9453,3479406.0
2020-03-04 10:30:00,75.41,75.45,74.7,74.85,1839358.0,68.9636,69.0001,68.3143,68.4514,1839358.0
2020-03-04 11:00:00,74.85,75.15,74.7,75.15,1684684.0,68.4514,68.7258,68.3143,68.7258,1684684.0
2020-03-04 11:30:00,75.16,75.23,74.76,74.87,2078635.0,68.7349,68.7989,68.3691,68.4697,2078635.0
2020-03-04 12:00:00,74.88,75.3,74.88,75.24,864012.0,68.4789,68.863,68.4789,68.8081,864012.0
2020-03-04 12:30:00,75.25,75.68,75.18,75.66,855441.0,68.8172,69.2105,68.7532,69.1922,855441.0
2020-03-04 13:00:00,75.66,76.08,75.64,75.94,1099315.0,69.1922,69.5763,69.1739,69.4483,1099315.0
2020-03-04 13:30:00,75.94,76.17,75.91,76.0,893248.0,69.4483,69.6586,69.4208,69.5031,893248.0
2020-03-04 14:00:00,76.0,76.21,75.73,76.12,1581215.0,69.5031,69.6952,69.2562,69.6129,1581215.0
2020-03-04 14:30:00,76.14,76.24,75.95,76.15,1479550.0,69.6312,69.7226,69.4574,69.6403,1479550.0
2020-03-04 15:00:00,76.15,76.45,76.11,76.45,1412432.0,69.6403,69.9147,69.6037,69.9147,1412432.0
2020-03-04 15:30:00,76.46,76.95,76.41,76.84,4892010.0,69.9238,70.3719,69.8781,70.2713,4892010.0
2020-03-05 09:30:00,74.67,74.97,74.24,74.5,2843415.0,68.2868,68.5612,67.8936,68.1314,2843415.0
2020-03-05 10:00:00,74.49,75.22,74.37,74.77,2084024.0,68.1222,68.7898,68.0125,68.3783,2084024.0
2020-03-05 10:30:00,74.76,74.84,74.48,74.62,1277938.0,68.3691,68.4423,68.1131,68.2411,1277938.0
2020-03-05 11:00:00,74.62,75.09,74.58,74.82,1377141.0,68.2411,68.6709,68.2045,68.424,1377141.0
2020-03-05 11:30:00,74.82,74.92,74.16,74.28,1120540.0,68.424,68.5154,67.8204,67.9302,1120540.0
2020-03-05 12:00:00,74.28,74.33,73.69,73.86,1467023.0,67.9302,67.9759,67.3906,67.5461,1467023.0
2020-03-05 12:30:00,73.86,74.06,73.23,73.4,2090625.0,67.5461,67.729,66.9699,67.1254,2090625.0
2020-03-05 13:00:00,73.4,73.53,73.08,73.48,1444447.0,67.1254,67.2443,66.8327,67.1985,1444447.0
2020-03-05 13:30:00,73.49,73.77,73.34,73.58,1333161.0,67.2077,67.4638,67.0705,67.29,1333161.0
2020-03-05 14:00:00,73.58,73.59,72.97,73.07,1426711.0,67.29,67.2991,66.7321,66.8236,1426711.0
2020-03-05 14:30:00,73.07,73.49,73.07,73.31,1087182.0,66.8236,67.2077,66.8236,67.0431,1087182.0
2020-03-05 15:00:00,73.32,73.34,72.82,72.99,1903794.0,67.0522,67.0705,66.595,66.7504,1903794.0
2020-03-05 15:30:00,72.98,73.39,72.77,73.08,5275991.0,66.7413,67.1162,66.5492,66.8327,5275991.0
2020-03-06 09:30:00,70.66,71.26,70.45,71.12,4343672.0,64.6196,65.1683,64.4276,65.0403,4343672.0
2020-03-06 10:00:00,71.12,72.03,70.94,71.96,4515106.0,65.0403,65.8725,64.8757,65.8085,4515106.0
2020-03-06 10:30:00,71.95,72.49,71.63,72.3,3490510.0,65.7993,66.2932,65.5067,66.1194,3490510.0
2020-03-06 11:00:00,72.31,72.41,71.61,71.68,2574210.0,66.1286,66.22,65.4884,65.5524,2574210.0
2020-03-06 11:30:00,71.66,72.07,71.56,71.88,2507206.0,65.5341,65.9091,65.4427,65.7353,2507206.0
2020-03-06 12:00:00,71.87,71.92,71.2,71.28,2106896.0,65.7262,65.7719,65.1135,65.1866,2106896.0
2020-03-06 12:30:00,71.29,72.12,71.23,71.88,1559068.0,65.1958,65.9548,65.1409,65.7353,1559068.0
2020-03-06 13:00:00,71.89,72.35,71.86,72.14,2098401.0,65.7445,66.1651,65.717,65.9731,2098401.0
2020-03-06 13:30:00,72.14,72.34,71.63,71.73,2405720.0,65.9731,66.156,65.5067,65.5981,2405720.0
2020-03-06 14:00:00,71.75,71.75,71.37,71.53,1556801.0,65.6164,65.6164,65.2689,65.4152,1556801.0
2020-03-06 14:30:00,71.53,71.59,70.84,70.95,1732996.0,65.4152,65.4701,64.7842,64.8848,1732996.0
2020-03-06 15:00:00,70.94,71.54,70.8,71.3,2039940.0,64.8757,65.4244,64.7476,65.2049,2039940.0
2020-03-06 15:30:00,71.29,72.74,71.18,72.44,6878844.0,65.1958,66.5218,65.0952,66.2475,6878844.0
2020-03-09 09:30:00,66.7,68.12,66.06,67.55,650623.0,60.9981,62.2967,60.4128,61.7755,650623.0
2020-03-09 10:00:00,67.53,68.17,67.2,67.83,3093645.0,61.7572,62.3425,61.4554,62.0315,3093645.0
2020-03-09 10:30:00,67.84,68.08,67.12,67.16,2036446.0,62.0407,62.2602,61.3822,61.4188,2036446.0
2020-03-09 11:00:00,67.17,67.76,67.02,67.54,2296011.0,61.428,61.9675,61.2908,61.7663,2296011.0
2020-03-09 11:30:00,67.54,68.35,67.31,67.97,1500734.0,61.7663,62.5071,61.556,62.1596,1500734.0
2020-03-09 12:00:00,67.96,68.19,67.16,67.17,1430810.0,62.1504,62.3608,61.4188,61.428,1430810.0
2020-03-09 12:30:00,67.17,67.24,66.64,66.84,1540862.0,61.428,61.492,60.9433,61.1262,1540862.0
2020-03-09 13:00:00,66.83,67.08,66.38,66.46,1458349.0,61.117,61.3457,60.7055,60.7787,1458349.0
2020-03-09 13:30:00,66.45,66.45,65.65,65.7,1519547.0,60.7695,60.7695,60.0379,60.0836,1519547.0
2020-03-09 14:00:00,65.7,66.04,65.25,65.47,1624413.0,60.0836,60.3946,59.6721,59.8733,1624413.0
2020-03-09 14:30:00,65.47,66.03,65.08,65.88,1390106.0,59.8733,60.3854,59.5166,60.2482,1390106.0
2020-03-09 15:00:00,65.87,66.62,65.66,66.4,1158745.0,60.2391,60.925,60.047,60.7238,1158745.0
2020-03-09 15:30:00,66.39,66.66,65.75,65.77,2939291.0,60.7146,60.9616,60.1293,60.1476,2939291.0
2020-03-10 09:30:00,68.04,68.37,67.2,67.8,1414709.0,62.2236,62.5254,61.4554,62.0041,1414709.0
2020-03-10 10:00:00,67.81,68.17,67.47,67.48,776503.0,62.0132,62.3425,61.7023,61.7115,776503.0
2020-03-10 10:30:00,67.49,67.51,66.68,66.68,607963.0,61.7206,61.7389,60.9798,60.9798,607963.0
2020-03-10 11:00:00,66.68,67.14,65.74,65.74,942155.0,60.9798,61.4005,60.1202,60.1202,942155.0
2020-03-10 11:30:00,65.73,66.27,65.35,65.71,1531609.0,60.1111,60.6049,59.7635,60.0928,1531609.0
2020-03-10 12:00:00,65.72,66.89,65.72,66.23,1199167.0,60.1019,61.1719,60.1019,60.5683,1199167.0
2020-03-10 12:30:00,66.23,66.63,65.74,66.45,809465.0,60.5683,60.9341,60.1202,60.7695,809465.0
2020-03-10 13:00:00,66.45,67.09,66.16,66.87,773620.0,60.7695,61.3548,60.5043,61.1536,773620.0
2020-03-10 13:30:00,66.87,67.06,66.17,66.34,829384.0,61.1536,61.3274,60.5134,60.6689,829384.0
2020-03-10 14:00:00,66.36,67.14,66.13,67.06,1147387.0,60.6872,61.4005,60.4769,61.3274,1147387.0
2020-03-10 14:30:00,67.07,68.18,67.02,67.82,1751045.0,61.3365,62.3516,61.2908,62.0224,1751045.0
2020-03-10 15:00:00,67.82,68.57,67.71,68.13,2513080.0,62.0224,62.7083,61.9218,62.3059,2513080.0
2020-03-10 15:30:00,68.12,69.23,67.91,69.23,2921681.0,62.2967,63.3119,62.1047,63.3119,2921681.0
2020-03-11 09:30:00,67.04,67.65,66.83,67.0,2472306.0,61.3091,61.8669,61.117,61.2725,2472306.0
2020-03-11 10:00:00,67.0,67.24,66.38,66.47,1910076.0,61.2725,61.492,60.7055,60.7878,1910076.0
2020-03-11 10:30:00,66.46,66.71,66.09,66.49,2167912.0,60.7787,61.0073,60.4403,60.8061,2167912.0
2020-03-11 11:00:00,66.51,66.69,65.94,66.11,2335212.0,60.8244,60.989,60.3031,60.4586,2335212.0
2020-03-11 11:30:00,66.12,66.53,65.94,66.26,2250633.0,60.4677,60.8427,60.3031,60.5958,2250633.0
2020-03-11 12:00:00,66.27,66.98,66.03,66.34,1424612.0,60.6049,61.2542,60.3854,60.6689,1424612.0
2020-03-11 12:30:00,66.34,66.41,65.69,65.93,1352602.0,60.6689,60.7329,60.0745,60.294,1352602.0
2020-03-11 13:00:00,65.93,65.94,65.56,65.92,1204445.0,60.294,60.3031,59.9556,60.2848,1204445.0
2020-03-11 13:30:00,65.92,66.06,65.53,65.9,1141106.0,60.2848,60.4128,59.9282,60.2665,1141106.0
2020-03-11 14:00:00,65.92,66.02,65.34,65.42,1219310.0,60.2848,60.3763,59.7544,59.8276,1219310.0
2020-03-11 14:30:00,65.41,65.91,65.16,65.23,1855122.0,59.8184,60.2757,59.5898,59.6538,1855122.0
2020-03-11 15:00:00,65.23,65.3,64.4,64.88,2139082.0,59.6538,59.7178,58.8948,59.3337,2139082.0
2020-03-11 15:30:00,64.86,65.66,64.8,65.14,4657492.0,59.3154,60.047,59.2606,59.5715,4657492.0
2020-03-12 09:30:00,59.59,60.0,54.1,56.81,538116.0,54.4959,54.8709,49.4753,51.9536,538116.0
2020-03-12 10:00:00,57.5,60.38,57.5,59.58,1888932.0,52.5846,55.2184,52.5846,54.4868,1888932.0
2020-03-12 10:30:00,59.57,60.57,59.47,60.46,1367841.0,54.4776,55.3922,54.3862,55.2916,1367841.0
2020-03-12 11:00:00,60.45,60.45,59.58,59.76,1642410.0,55.2824,55.2824,54.4868,54.6514,1642410.0
2020-03-12 11:30:00,59.75,59.99,58.92,59.38,1455410.0,54.6423,54.8617,53.8832,54.3039,1455410.0
2020-03-12 12:00:00,59.37,59.9,58.74,59.75,1734933.0,54.2947,54.7794,53.7186,54.6423,1734933.0
2020-03-12 12:30:00,59.76,62.36,58.9,61.33,2742510.0,54.6514,57.0291,53.8649,56.0872,2742510.0
2020-03-12 13:00:00,61.33,63.0,60.59,60.97,1800159.0,56.0872,57.6144,55.4105,55.758,1800159.0
2020-03-12 13:30:00,60.97,61.19,59.49,60.37,1872601.0,55.758,55.9592,54.4045,55.2093,1872601.0
2020-03-12 14:00:00,60.36,60.56,59.26,59.44,1358780.0,55.2001,55.383,54.1941,54.3588,1358780.0
2020-03-12 14:30:00,59.44,60.08,59.19,59.2,1256821.0,54.3588,54.944,54.1301,54.1393,1256821.0
2020-03-12 15:00:00,59.2,59.92,58.85,58.92,1223897.0,54.1393,54.7977,53.8192,53.8832,1223897.0
2020-03-12 15:30:00,58.91,59.52,58.36,58.38,3076243.0,53.8741,54.4319,53.3711,53.3894,3076243.0
2020-03-13 09:30:00,61.83,62.46,60.18,60.42,1755352.0,56.5445,57.1206,55.0355,55.255,1755352.0
2020-03-13 10:00:00,60.4,61.53,60.17,60.98,1719702.0,55.2367,56.2701,55.0264,55.7671,1719702.0
2020-03-13 10:30:00,60.98,61.08,59.73,59.76,1226703.0,55.7671,55.8586,54.624,54.6514,1226703.0
2020-03-13 11:00:00,59.77,60.46,59.54,59.54,1378655.0,54.6606,55.2916,54.4502,54.4502,1378655.0
2020-03-13 11:30:00,59.54,59.68,58.59,59.42,993035.0,54.4502,54.5782,53.5814,54.3405,993035.0
2020-03-13 12:00:00,59.42,59.55,58.85,59.17,788309.0,54.3405,54.4594,53.8192,54.1118,788309.0
2020-03-13 12:30:00,59.16,60.44,59.14,60.0,879528.0,54.1027,55.2733,54.0844,54.8709,879528.0
2020-03-13 13:00:00,59.99,60.91,59.75,60.87,1065981.0,54.8617,55.7031,54.6423,55.6665,1065981.0
2020-03-13 13:30:00,60.85,61.49,60.53,61.19,1190935.0,55.6482,56.2335,55.3556,55.9592,1190935.0
2020-03-13 14:00:00,61.19,61.2,60.06,60.08,1121386.0,55.9592,55.9683,54.9258,54.944,1121386.0
2020-03-13 14:30:00,60.09,60.41,59.55,60.22,922849.0,54.9532,55.2458,54.4594,55.0721,922849.0
2020-03-13 15:00:00,60.21,60.91,60.05,60.78,939548.0,55.0629,55.7031,54.9166,55.5842,939548.0
2020-03-13 15:30:00,60.78,62.99,59.69,62.99,2901982.0,55.5842,57.6053,54.5874,57.6053,2901982.0
2020-03-16 09:30:00,56.22,57.76,55.57,56.87,690249.0,51.414,52.8224,50.8196,52.0085,690249.0
2020-03-16 10:00:00,56.74,57.28,55.85,57.02,746081.0,51.8896,52.3834,51.0757,52.1456,746081.0
2020-03-16 10:30:00,57.02,58.58,57.02,57.92,1112115.0,52.1456,53.5723,52.1456,52.9687,1112115.0
2020-03-16 11:00:00,57.92,59.33,57.66,59.08,935860.0,52.9687,54.2582,52.7309,54.0295,935860.0
2020-03-16 11:30:00,59.07,59.26,58.26,58.9,752242.0,54.0204,54.1941,53.2796,53.8649,752242.0
2020-03-16 12:00:00,58.87,59.89,58.05,58.27,1615026.0,53.8375,54.7703,53.0876,53.2888,1615026.0
2020-03-16 12:30:00,58.27,58.53,57.46,57.72,730212.0,53.2888,53.5266,52.548,52.7858,730212.0
2020-03-16 13:00:00,57.72,58.45,57.63,57.86,660512.0,52.7858,53.4534,52.7035,52.9138,660512.0
2020-03-16 13:30:00,57.86,57.88,57.19,57.58,817891.0,52.9138,52.9321,52.3011,52.6578,817891.0
2020-03-16 14:00:00,57.58,57.58,56.71,57.07,839199.0,52.6578,52.6578,51.8621,52.1914,839199.0
2020-03-16 14:30:00,57.08,57.97,56.92,57.57,1374920.0,52.2005,53.0144,52.0542,52.6486,1374920.0
2020-03-16 15:00:00,57.57,57.86,56.84,56.93,999827.0,52.6486,52.9138,51.981,52.0633,999827.0
2020-03-16 15:30:00,56.9,57.07,55.79,55.79,4618298.0,52.0359,52.1914,51.0208,51.0208,4618298.0
2020-03-17 09:30:00,56.68,57.44,54.89,54.94,1129490.0,51.8347,52.5297,50.1977,50.2434,1129490.0
2020-03-17 10:00:00,54.88,56.01,54.61,55.9,1678358.0,50.1886,51.222,49.9417,51.1214,1678358.0
2020-03-17 10:30:00,55.91,56.48,55.49,56.12,2899916.0,51.1305,51.6518,50.7464,51.3226,2899916.0
2020-03-17 11:00:00,56.11,57.01,55.92,56.64,1445662.0,51.3134,52.1365,51.1397,51.7981,1445662.0
2020-03-17 11:30:00,56.63,57.46,56.37,57.42,955633.0,51.789,52.548,51.5512,52.5114,955633.0
2020-03-17 12:00:00,57.4,58.67,57.29,57.37,1964896.0,52.4932,53.6546,52.3926,52.4657,1964896.0
2020-03-17 12:30:00,57.37,57.55,56.38,56.84,1306512.0,52.4657,52.6303,51.5603,51.981,1306512.0
2020-03-17 13:00:00,56.86,57.13,56.03,56.29,1569524.0,51.9993,52.2462,51.2403,51.478,1569524.0
2020-03-17 13:30:00,56.3,57.08,56.06,56.7,931070.0,51.4872,52.2005,51.2677,51.853,931070.0
2020-03-17 14:00:00,56.69,57.8,56.43,57.73,1063424.0,51.8438,52.859,51.6061,52.7949,1063424.0
2020-03-17 14:30:00,57.73,58.23,56.86,57.27,1604143.0,52.7949,53.2522,51.9993,52.3743,1604143.0
2020-03-17 15:00:00,57.27,57.27,56.32,56.43,2943154.0,52.3743,52.3743,51.5055,51.6061,2943154.0
2020-03-17 15:30:00,56.43,58.23,56.36,58.13,4504723.0,51.6061,53.2522,51.5421,53.1607,4504723.0
2020-03-18 09:30:00,54.3,54.84,53.6,54.29,914652.0,49.6582,50.152,49.018,49.649,914652.0
2020-03-18 10:00:00,54.29,54.99,53.82,54.37,1404156.0,49.649,50.2892,49.2192,49.7222,1404156.0
2020-03-18 10:30:00,54.36,54.48,51.87,53.06,1403662.0,49.713,49.8228,47.4359,48.5242,1403662.0
2020-03-18 11:00:00,53.05,53.14,52.01,52.52,2856507.0,48.515,48.5973,47.5639,48.0303,2856507.0
2020-03-18 11:30:00,52.51,53.6,52.28,53.31,1506145.0,48.0212,49.018,47.8108,48.7528,1506145.0
2020-03-18 12:00:00,53.3,53.32,52.23,52.68,1203087.0,48.7436,48.7619,47.7651,48.1766,1203087.0
2020-03-18 12:30:00,52.68,52.75,51.79,51.79,808214.0,48.1766,48.2407,47.3627,47.3627,808214.0
2020-03-18 13:00:00,51.1,51.87,50.83,50.92,643947.0,46.7317,47.4359,46.4848,46.5671,643947.0
2020-03-18 13:30:00,50.93,51.75,50.46,50.73,1408999.0,46.5762,47.3261,46.1464,46.3933,1408999.0
2020-03-18 14:00:00,50.74,51.03,50.36,50.64,1704970.0,46.4025,46.6677,46.055,46.311,1704970.0
2020-03-18 14:30:00,50.64,52.31,50.48,52.27,2015566.0,46.311,47.8383,46.1647,47.8017,2015566.0
2020-03-18 15:00:00,52.27,52.85,51.72,51.9,2658828.0,47.8017,48.3321,47.2987,47.4633,2658828.0
2020-03-18 15:30:00,51.91,54.11,51.66,53.93,3567413.0,47.4725,49.4844,47.2438,49.3198,3567413.0
2020-03-19 09:30:00,53.4,53.41,51.29,52.72,1512929.0,48.8351,48.8442,46.9055,48.2132,1512929.0
2020-03-19 10:00:00,52.73,53.84,52.45,53.63,1306589.0,48.2224,49.2375,47.9663,49.0454,1306589.0
2020-03-19 10:30:00,53.63,53.92,52.75,53.02,911573.0,49.0454,49.3106,48.2407,48.4876,911573.0
2020-03-19 11:00:00,53.02,54.38,52.89,54.33,943794.0,48.4876,49.7313,48.3687,49.6856,943794.0
2020-03-19 11:30:00,54.31,54.96,54.03,54.19,1505457.0,49.6673,50.2617,49.4112,49.5576,1505457.0
2020-03-19 12:00:00,54.18,54.26,53.19,53.48,848310.0,49.5484,49.6216,48.643,48.9083,848310.0
2020-03-19 12:30:00,53.5,54.26,53.14,53.89,943337.0,48.9265,49.6216,48.5973,49.2832,943337.0
2020-03-19 13:00:00,53.96,53.99,53.46,53.61,616932.0,49.3472,49.3747,48.89,49.0271,616932.0
2020-03-19 13:30:00,53.61,54.67,53.48,54.17,766210.0,49.0271,49.9965,48.9083,49.5393,766210.0
2020-03-19 14:00:00,54.17,54.49,53.7,54.11,626857.0,49.5393,49.8319,49.1094,49.4844,626857.0
2020-03-19 14:30:00,54.12,54.75,54.08,54.25,910293.0,49.4935,50.0697,49.457,49.6124,910293.0
2020-03-19 15:00:00,54.25,54.44,53.55,54.27,1854102.0,49.6124,49.7862,48.9723,49.6307,1854102.0
2020-03-19 15:30:00,54.28,54.58,53.94,54.21,2261114.0,49.6399,49.9142,49.3289,49.5758,2261114.0
2020-03-20 09:30:00,54.51,54.8,52.81,53.33,491229.0,49.8502,50.1154,48.2955,48.7711,491229.0
2020-03-20 10:00:00,53.33,54.15,53.2,54.1,748678.0,48.7711,49.521,48.6522,49.4753,748678.0
2020-03-20 10:30:00,54.08,55.13,54.02,55.03,850655.0,49.457,50.4172,49.4021,50.3258,850655.0
2020-03-20 11:00:00,55.05,55.16,53.19,53.62,805068.0,50.344,50.4446,48.643,49.0363,805068.0
2020-03-20 11:30:00,53.63,54.09,53.48,53.82,1173620.0,49.0454,49.4661,48.9083,49.2192,1173620.0
2020-03-20 12:00:00,53.82,53.97,52.69,52.87,1138685.0,49.2192,49.3564,48.1858,48.3504,1138685.0
2020-03-20 12:30:00,52.86,53.5,52.59,53.2,1412737.0,48.3413,48.9265,48.0943,48.6522,1412737.0
2020-03-20 13:00:00,53.19,53.76,52.71,53.05,957009.0,48.643,49.1643,48.2041,48.515,957009.0
2020-03-20 13:30:00,53.05,53.36,52.75,53.36,998291.0,48.515,48.7985,48.2407,48.7985,998291.0
2020-03-20 14:00:00,53.36,53.39,52.15,52.4,1130215.0,48.7985,48.8259,47.6919,47.9206,1130215.0
2020-03-20 14:30:00,52.4,52.62,51.56,51.86,2269118.0,47.9206,48.1218,47.1524,47.4267,2269118.0
2020-03-20 15:00:00,51.86,52.3,51.18,52.1,4156686.0,47.4267,47.8291,46.8049,47.6462,4156686.0
2020-03-20 15:30:00,52.1,52.4,51.2,51.33,4456813.0,47.6462,47.9206,46.8232,46.942,4456813.0
2020-03-23 09:30:00,50.83,50.83,48.74,50.34,2310250.0,46.862,46.862,44.9352,46.4103,2310250.0
2020-03-23 10:00:00,50.33,50.77,49.53,50.07,2113603.0,46.401,46.8067,45.6635,46.1613,2113603.0
2020-03-23 10:30:00,50.08,50.42,49.09,49.2,2002595.0,46.1706,46.484,45.2578,45.3593,2002595.0
2020-03-23 11:00:00,49.18,49.45,48.31,48.4,2098568.0,45.3408,45.5897,44.5387,44.6217,2098568.0
2020-03-23 11:30:00,48.41,48.74,47.86,48.18,1948029.0,44.6309,44.9352,44.1239,44.4189,1948029.0
2020-03-23 12:00:00,48.18,49.01,47.71,48.79,2379266.0,44.4189,45.1841,43.9856,44.9813,2379266.0
2020-03-23 12:30:00,48.79,49.98,48.4,49.75,1733833.0,44.9813,46.0784,44.6217,45.8663,1733833.0
2020-03-23 13:00:00,49.74,50.25,49.26,49.4,1515718.0,45.8571,46.3273,45.4146,45.5436,1515718.0
2020-03-23 13:30:00,49.36,49.99,48.69,48.97,1842885.0,45.5068,46.0876,44.8891,45.1472,1842885.0
2020-03-23 14:00:00,48.99,49.2,48.35,49.06,2154098.0,45.1657,45.3593,44.5756,45.2302,2154098.0
2020-03-23 14:30:00,49.06,49.53,48.53,48.81,1644632.0,45.2302,45.6635,44.7416,44.9997,1644632.0
2020-03-23 15:00:00,48.82,49.05,48.11,48.23,2862164.0,45.0089,45.221,44.3543,44.465,2862164.0
2020-03-23 15:30:00,48.24,49.27,47.96,48.75,4218003.0,44.4742,45.4238,44.2161,44.9444,4218003.0
2020-03-24 09:30:00,51.74,52.95,51.61,52.29,1778046.0,47.701,48.8165,47.5811,48.208,1778046.0
2020-03-24 10:00:00,52.3,53.26,52.09,53.09,3141412.0,48.2173,49.1023,48.0237,48.9456,3141412.0
2020-03-24 10:30:00,53.07,53.39,52.85,52.93,2254661.0,48.9272,49.2222,48.7243,48.7981,2254661.0
2020-03-24 11:00:00,52.92,53.22,52.7,53.13,2451049.0,48.7889,49.0654,48.586,48.9825,2451049.0
2020-03-24 11:30:00,53.13,53.73,52.99,53.73,2835033.0,48.9825,49.5356,48.8534,49.5356,2835033.0
2020-03-24 12:00:00,53.73,54.27,53.6,54.26,2151491.0,49.5356,50.0335,49.4158,50.0243,2151491.0
2020-03-24 12:30:00,54.25,54.3,53.53,53.54,1383716.0,50.015,50.0611,49.3512,49.3605,1383716.0
2020-03-24 13:00:00,53.55,53.81,53.06,53.47,1417195.0,49.3697,49.6094,48.9179,49.2959,1417195.0
2020-03-24 13:30:00,53.46,53.71,52.81,52.98,1297092.0,49.2867,49.5172,48.6874,48.8442,1297092.0
2020-03-24 14:00:00,52.98,53.29,52.44,53.12,1406651.0,48.8442,49.13,48.3463,48.9732,1406651.0
2020-03-24 14:30:00,53.12,53.97,52.97,53.96,1478183.0,48.9732,49.7569,48.835,49.7477,1478183.0
2020-03-24 15:00:00,53.95,54.21,53.72,54.09,2347716.0,49.7385,49.9782,49.5264,49.8675,2347716.0
2020-03-24 15:30:00,54.09,55.12,53.94,54.97,4031696.0,49.8675,50.8171,49.7292,50.6788,4031696.0
2020-03-25 09:30:00,55.99,57.13,55.07,55.19,2209703.0,51.6192,52.6702,50.771,50.8817,2209703.0
2020-03-25 10:00:00,55.22,55.59,54.64,55.43,1909602.0,50.9093,51.2504,50.3746,51.1029,1909602.0
2020-03-25 10:30:00,55.44,56.69,55.41,56.58,1991108.0,51.1121,52.2646,51.0845,52.1631,1991108.0
2020-03-25 11:00:00,56.59,57.06,56.38,56.63,1947964.0,52.1724,52.6057,51.9788,52.2092,1947964.0
2020-03-25 11:30:00,56.63,57.34,56.5,57.19,1716844.0,52.2092,52.8638,52.0894,52.7255,1716844.0
2020-03-25 12:00:00,57.19,58.49,57.17,58.35,1402039.0,52.7255,53.924,52.7071,53.795,1402039.0
2020-03-25 12:30:00,58.34,59.03,58.06,58.56,1934781.0,53.7858,54.4219,53.5276,53.9886,1934781.0
2020-03-25 13:00:00,58.57,59.54,58.45,59.33,1717933.0,53.9978,54.8921,53.8872,54.6985,1717933.0
2020-03-25 13:30:00,59.34,60.05,59.01,59.23,1433321.0,54.7077,55.3623,54.4035,54.6063,1433321.0
2020-03-25 14:00:00,59.23,59.61,58.37,59.01,1575919.0,54.6063,54.9566,53.8134,54.4035,1575919.0
2020-03-25 14:30:00,59.0,59.77,58.56,59.57,1478860.0,54.3942,55.1041,53.9886,54.9197,1478860.0
2020-03-25 15:00:00,59.58,59.89,59.32,59.49,2211116.0,54.929,55.2148,54.6893,54.846,2211116.0
2020-03-25 15:30:00,59.49,59.85,57.64,57.92,4444308.0,54.846,55.1779,53.1404,53.3985,4444308.0
2020-03-26 09:30:00,58.93,59.77,58.41,59.48,2613040.0,54.3297,55.1041,53.8503,54.8368,2613040.0
2020-03-26 10:00:00,59.47,60.74,59.16,60.17,1554303.0,54.8275,55.9984,54.5417,55.4729,1554303.0
2020-03-26 10:30:00,60.17,60.82,59.61,60.02,1268455.0,55.4729,56.0722,54.9566,55.3346,1268455.0
2020-03-26 11:00:00,60.02,60.86,59.75,60.8,1045325.0,55.3346,56.109,55.0857,56.0537,1045325.0
2020-03-26 11:30:00,60.79,61.11,60.59,61.0,1374446.0,56.0445,56.3395,55.8601,56.2381,1374446.0
2020-03-26 12:00:00,61.02,61.14,60.34,60.78,953755.0,56.2565,56.3672,55.6296,56.0353,953755.0
2020-03-26 12:30:00,60.8,61.12,60.46,60.87,1322786.0,56.0537,56.3487,55.7403,56.1183,1322786.0
2020-03-26 13:00:00,60.87,61.03,60.13,60.32,1271510.0,56.1183,56.2658,55.436,55.6112,1271510.0
2020-03-26 13:30:00,60.31,60.72,59.92,60.4,1264788.0,55.602,55.98,55.2424,55.6849,1264788.0
2020-03-26 14:00:00,60.41,60.62,60.11,60.41,889040.0,55.6942,55.8878,55.4176,55.6942,889040.0
2020-03-26 14:30:00,60.41,61.08,60.4,60.87,963298.0,55.6942,56.3119,55.6849,56.1183,963298.0
2020-03-26 15:00:00,60.85,60.86,60.36,60.84,1517430.0,56.0998,56.109,55.6481,56.0906,1517430.0
2020-03-26 15:30:00,60.83,61.83,60.31,61.46,4185927.0,56.0814,57.0033,55.602,56.6622,4185927.0
2020-03-27 09:30:00,59.13,59.17,57.97,58.67,1821980.0,54.5141,54.551,53.4446,54.09,1821980.0
2020-03-27 10:00:00,58.65,59.11,58.39,58.67,1270882.0,54.0716,54.4956,53.8319,54.09,1270882.0
2020-03-27 10:30:00,58.67,58.83,58.41,58.62,936864.0,54.09,54.2375,53.8503,54.0439,936864.0
2020-03-27 11:00:00,58.63,59.32,58.37,58.78,1091954.0,54.0531,54.6893,53.8134,54.1914,1091954.0
2020-03-27 11:30:00,58.77,58.96,58.4,58.46,1174444.0,54.1822,54.3574,53.8411,53.8964,1174444.0
2020-03-27 12:00:00,58.46,58.88,58.41,58.67,1188133.0,53.8964,54.2836,53.8503,54.09,1188133.0
2020-03-27 12:30:00,58.67,59.21,58.6,59.13,863729.0,54.09,54.5878,54.0255,54.5141,863729.0
2020-03-27 13:00:00,59.12,59.29,58.76,58.94,666747.0,54.5049,54.6616,54.173,54.3389,666747.0
2020-03-27 13:30:00,58.95,59.86,58.9,59.29,1265971.0,54.3481,55.1871,54.302,54.6616,1265971.0
2020-03-27 14:00:00,59.3,59.51,59.1,59.37,1350761.0,54.6708,54.8644,54.4864,54.7354,1350761.0
2020-03-27 14:30:00,59.38,59.59,59.02,59.56,1537678.0,54.7446,54.9382,54.4127,54.9105,1537678.0
2020-03-27 15:00:00,59.56,60.68,59.39,60.44,2812604.0,54.9105,55.9431,54.7538,55.7218,2812604.0
2020-03-27 15:30:00,60.43,60.5,58.68,58.92,4633426.0,55.7126,55.7771,54.0992,54.3205,4633426.0
2020-03-30 09:30:00,58.92,59.26,57.98,58.32,1525821.0,54.3205,54.6339,53.4539,53.7673,1525821.0
2020-03-30 10:00:00,58.31,58.85,58.13,58.64,1254869.0,53.7581,54.2559,53.5921,54.0623,1254869.0
2020-03-30 10:30:00,58.64,59.21,58.6,58.72,953166.0,54.0623,54.5878,54.0255,54.1361,953166.0
2020-03-30 11:00:00,58.71,59.55,58.65,59.53,804347.0,54.1269,54.9013,54.0716,54.8829,804347.0
2020-03-30 11:30:00,59.53,59.61,59.27,59.44,762025.0,54.8829,54.9566,54.6432,54.7999,762025.0
2020-03-30 12:00:00,59.43,59.68,59.12,59.64,720276.0,54.7907,55.0212,54.5049,54.9843,720276.0
2020-03-30 12:30:00,59.65,59.65,59.32,59.5,708359.0,54.9935,54.9935,54.6893,54.8552,708359.0
2020-03-30 13:00:00,59.49,59.52,59.06,59.47,1279098.0,54.846,54.8736,54.4495,54.8275,1279098.0
2020-03-30 13:30:00,59.48,59.53,59.18,59.24,873697.0,54.8368,54.8829,54.5602,54.6155,873697.0
2020-03-30 14:00:00,59.24,59.27,58.82,59.21,1024176.0,54.6155,54.6432,54.2283,54.5878,1024176.0
2020-03-30 14:30:00,59.22,59.52,59.14,59.37,967741.0,54.5971,54.8736,54.5233,54.7354,967741.0
2020-03-30 15:00:00,59.38,59.82,59.12,59.31,1360853.0,54.7446,55.1502,54.5049,54.68,1360853.0
2020-03-30 15:30:00,59.32,60.04,59.23,59.74,2334647.0,54.6893,55.353,54.6063,55.0765,2334647.0
2020-03-31 09:30:00,59.25,59.75,59.05,59.19,1170983.0,54.6247,55.0857,54.4403,54.5694,1170983.0
2020-03-31 10:00:00,59.21,59.98,59.21,59.67,840525.0,54.5878,55.2977,54.5878,55.0119,840525.0
2020-03-31 10:30:00,59.66,59.86,59.54,59.68,751896.0,55.0027,55.1871,54.8921,55.0212,751896.0
2020-03-31 11:00:00,59.69,60.1,59.55,60.09,712619.0,55.0304,55.4084,54.9013,55.3991,712619.0
2020-03-31 11:30:00,60.08,60.25,59.93,60.11,571364.0,55.3899,55.5467,55.2516,55.4176,571364.0
2020-03-31 12:00:00,60.1,60.11,59.38,59.54,373393.0,55.4084,55.4176,54.7446,54.8921,373393.0
2020-03-31 12:30:00,59.54,59.58,59.05,59.34,942754.0,54.8921,54.929,54.4403,54.7077,942754.0
2020-03-31 13:00:00,59.34,59.49,58.84,59.04,898235.0,54.7077,54.846,54.2467,54.4311,898235.0
2020-03-31 13:30:00,59.05,59.48,58.89,59.47,604065.0,54.4403,54.8368,54.2928,54.8275,604065.0
2020-03-31 14:00:00,59.48,59.49,59.18,59.47,605305.0,54.8368,54.846,54.5602,54.8275,605305.0
2020-03-31 14:30:00,59.47,59.72,59.37,59.53,601940.0,54.8275,55.058,54.7354,54.8829,601940.0
2020-03-31 15:00:00,59.52,59.69,58.84,58.94,1088663.0,54.8736,55.0304,54.2467,54.3389,1088663.0
2020-03-31 15:30:00,58.94,59.3,58.76,59.05,2742974.0,54.3389,54.6708,54.173,54.4403,2742974.0
2020-04-01 09:30:00,56.38,56.77,56.03,56.55,1527620.0,51.9788,52.3383,51.6561,52.1355,1527620.0
2020-04-01 10:00:00,56.55,57.06,56.3,56.76,997307.0,52.1355,52.6057,51.905,52.3291,997307.0
2020-04-01 10:30:00,56.77,56.97,56.5,56.71,656041.0,52.3383,52.5227,52.0894,52.283,656041.0
2020-04-01 11:00:00,56.7,56.97,56.48,56.53,1079750.0,52.2738,52.5227,52.071,52.1171,1079750.0
2020-04-01 11:30:00,56.53,56.68,56.26,56.37,831983.0,52.1171,52.2553,51.8681,51.9695,831983.0
2020-04-01 12:00:00,56.36,56.36,55.88,55.93,714549.0,51.9603,51.9603,51.5178,51.5639,714549.0
2020-04-01 12:30:00,55.93,56.08,55.65,55.73,897210.0,51.5639,51.7022,51.3057,51.3795,897210.0
2020-04-01 13:00:00,55.72,56.07,55.64,55.95,972969.0,51.3703,51.693,51.2965,51.5823,972969.0
2020-04-01 13:30:00,55.94,56.37,55.76,56.29,653532.0,51.5731,51.9695,51.4072,51.8958,653532.0
2020-04-01 14:00:00,56.28,56.5,56.09,56.21,717219.0,51.8866,52.0894,51.7114,51.822,717219.0
2020-04-01 14:30:00,56.21,56.22,55.93,55.93,1045390.0,51.822,51.8313,51.5639,51.5639,1045390.0
2020-04-01 15:00:00,55.93,56.11,55.8,55.81,797122.0,51.5639,51.7298,51.444,51.4533,797122.0
2020-04-01 15:30:00,55.81,56.57,55.54,56.37,3171084.0,51.4533,52.1539,51.2043,51.9695,3171084.0
2020-04-02 09:30:00,55.85,56.75,55.63,56.23,1337473.0,51.4901,52.3199,51.2873,51.8405,1337473.0
2020-04-02 10:00:00,56.24,56.99,56.11,56.93,1197535.0,51.8497,52.5411,51.7298,52.4858,1197535.0
2020-04-02 10:30:00,56.92,57.87,56.81,57.48,1937790.0,52.4766,53.3524,52.3752,52.9929,1937790.0
2020-04-02 11:00:00,57.47,57.56,56.6,56.79,1700913.0,52.9837,53.0666,52.1816,52.3568,1700913.0
2020-04-02 11:30:00,56.78,57.24,56.72,57.07,1217045.0,52.3475,52.7716,52.2922,52.6149,1217045.0
2020-04-02 12:00:00,57.08,57.38,56.97,56.98,689203.0,52.6241,52.9007,52.5227,52.5319,689203.0
2020-04-02 12:30:00,56.99,57.24,56.89,57.12,564465.0,52.5411,52.7716,52.4489,52.661,564465.0
2020-04-02 13:00:00,57.14,57.28,56.33,56.38,831960.0,52.6794,52.8085,51.9327,51.9788,831960.0
2020-04-02 13:30:00,56.38,56.67,56.26,56.36,744480.0,51.9788,52.2461,51.8681,51.9603,744480.0
2020-04-02 14:00:00,56.37,56.39,55.98,56.35,1081676.0,51.9695,51.988,51.61,51.9511,1081676.0
2020-04-02 14:30:00,56.35,56.58,56.02,56.57,1061093.0,51.9511,52.1631,51.6469,52.1539,1061093.0
2020-04-02 15:00:00,56.59,56.77,56.33,56.63,1392417.0,52.1724,52.3383,51.9327,52.2092,1392417.0
2020-04-02 15:30:00,56.63,57.22,56.33,57.13,5540645.0,52.2092,52.7532,51.9327,52.6702,5540645.0
2020-04-03 09:30:00,56.94,57.53,56.86,57.28,1329269.0,52.495,53.039,52.4213,52.8085,1329269.0
2020-04-03 10:00:00,57.28,57.49,56.76,56.81,945840.0,52.8085,53.0021,52.3291,52.3752,945840.0
2020-04-03 10:30:00,56.8,56.88,56.32,56.62,806684.0,52.366,52.4397,51.9234,52.2,806684.0
2020-04-03 11:00:00,56.62,56.78,56.3,56.47,804078.0,52.2,52.3475,51.905,52.0617,804078.0
2020-04-03 11:30:00,56.46,56.63,56.09,56.3,703688.0,52.0525,52.2092,51.7114,51.905,703688.0
2020-04-03 12:00:00,56.3,56.39,55.89,56.03,563098.0,51.905,51.988,51.527,51.6561,563098.0
2020-04-03 12:30:00,56.01,56.25,55.95,56.12,620292.0,51.6376,51.8589,51.5823,51.7391,620292.0
2020-04-03 13:00:00,56.12,56.24,55.86,55.91,622271.0,51.7391,51.8497,51.4994,51.5455,622271.0
2020-04-03 13:30:00,55.91,56.07,55.75,55.94,921641.0,51.5455,51.693,51.3979,51.5731,921641.0
2020-04-03 14:00:00,55.94,56.11,55.72,56.07,689750.0,51.5731,51.7298,51.3703,51.693,689750.0
2020-04-03 14:30:00,56.06,56.21,55.72,56.17,1199394.0,51.6837,51.822,51.3703,51.7852,1199394.0
2020-04-03 15:00:00,56.18,56.31,55.92,56.15,1043823.0,51.7944,51.9142,51.5547,51.7667,1043823.0
2020-04-03 15:30:00,56.14,56.54,55.86,56.32,3605360.0,51.7575,52.1263,51.4994,51.9234,3605360.0
2020-04-06 09:30:00,58.88,59.33,58.81,59.2,1897367.0,54.2836,54.6985,54.2191,54.5786,1897367.0
2020-04-06 10:00:00,59.2,59.6,59.18,59.27,1352127.0,54.5786,54.9474,54.5602,54.6432,1352127.0
2020-04-06 10:30:00,59.28,59.35,58.96,59.16,907368.0,54.6524,54.7169,54.3574,54.5417,907368.0
2020-04-06 11:00:00,59.16,59.33,59.0,59.32,516608.0,54.5417,54.6985,54.3942,54.6893,516608.0
2020-04-06 11:30:00,59.32,59.6,59.22,59.53,760780.0,54.6893,54.9474,54.5971,54.8829,760780.0
2020-04-06 12:00:00,59.53,59.88,59.48,59.76,743124.0,54.8829,55.2055,54.8368,55.0949,743124.0
2020-04-06 12:30:00,59.75,59.8,59.59,59.8,427124.0,55.0857,55.1318,54.9382,55.1318,427124.0
2020-04-06 13:00:00,59.8,59.83,59.67,59.73,393118.0,55.1318,55.1594,55.0119,55.0672,393118.0
2020-04-06 13:30:00,59.73,60.0,59.62,59.93,520524.0,55.0672,55.3162,54.9658,55.2516,520524.0
2020-04-06 14:00:00,59.93,59.93,59.48,59.65,525052.0,55.2516,55.2516,54.8368,54.9935,525052.0
2020-04-06 14:30:00,59.66,59.82,59.56,59.76,425828.0,55.0027,55.1502,54.9105,55.0949,425828.0
2020-04-06 15:00:00,59.75,59.9,59.53,59.85,900217.0,55.0857,55.224,54.8829,55.1779,900217.0
2020-04-06 15:30:00,59.84,60.59,59.73,60.21,3569317.0,55.1687,55.8601,55.0672,55.5098,3569317.0
2020-04-07 09:30:00,62.5,63.19,62.28,63.1,2205883.0,57.621,58.2571,57.4182,58.1742,2205883.0
2020-04-07 10:00:00,63.11,63.16,61.73,61.75,1892793.0,58.1834,58.2295,56.9111,56.9296,1892793.0
2020-04-07 10:30:00,61.75,62.19,61.16,61.56,1197053.0,56.9296,57.3352,56.3856,56.7544,1197053.0
2020-04-07 11:00:00,61.54,62.12,61.37,61.94,1070761.0,56.736,57.2707,56.5792,57.1047,1070761.0
2020-04-07 11:30:00,61.93,62.43,61.92,62.07,946806.0,57.0955,57.5565,57.0863,57.2246,946806.0
2020-04-07 12:00:00,62.08,62.69,62.06,62.46,704035.0,57.2338,57.7962,57.2154,57.5841,704035.0
2020-04-07 12:30:00,62.46,62.52,62.24,62.3,591299.0,57.5841,57.6394,57.3813,57.4366,591299.0
2020-04-07 13:00:00,62.32,62.38,61.89,62.05,742689.0,57.4551,57.5104,57.0586,57.2061,742689.0
2020-04-07 13:30:00,62.06,62.09,61.62,61.64,1039247.0,57.2154,57.243,56.8097,56.8281,1039247.0
2020-04-07 14:00:00,61.64,61.67,61.12,61.36,871600.0,56.8281,56.8558,56.3487,56.57,871600.0
2020-04-07 14:30:00,61.35,61.48,60.37,60.5,1227695.0,56.5608,56.6806,55.6573,55.7771,1227695.0
2020-04-07 15:00:00,60.51,61.08,60.17,60.24,1245796.0,55.7864,56.3119,55.4729,55.5374,1245796.0
2020-04-07 15:30:00,60.25,61.22,60.06,60.1,2726802.0,55.5467,56.4409,55.3715,55.4084,2726802.0
2020-04-08 09:30:00,60.93,61.13,60.54,60.65,1463762.0,56.1736,56.358,55.814,55.9154,1463762.0
2020-04-08 10:00:00,60.65,61.04,60.43,61.03,613490.0,55.9154,56.275,55.7126,56.2658,613490.0
2020-04-08 10:30:00,61.04,61.37,60.77,61.34,710992.0,56.275,56.5792,56.0261,56.5516,710992.0
2020-04-08 11:00:00,61.34,61.84,61.23,61.77,792929.0,56.5516,57.0125,56.4502,56.948,792929.0
2020-04-08 11:30:00,61.77,62.09,61.69,61.82,779270.0,56.948,57.243,56.8742,56.9941,779270.0
2020-04-08 12:00:00,61.83,61.99,61.59,61.85,537367.0,57.0033,57.1508,56.782,57.0218,537367.0
2020-04-08 12:30:00,61.84,62.17,61.79,61.97,642847.0,57.0125,57.3168,56.9664,57.1324,642847.0
2020-04-08 13:00:00,61.99,62.19,61.85,62.04,438197.0,57.1508,57.3352,57.0218,57.1969,438197.0
2020-04-08 13:30:00,62.05,62.09,61.62,61.67,724892.0,57.2061,57.243,56.8097,56.8558,724892.0
2020-04-08 14:00:00,61.67,62.27,61.66,62.23,901007.0,56.8558,57.409,56.8466,57.3721,901007.0
2020-04-08 14:30:00,62.23,62.38,62.1,62.37,569044.0,57.3721,57.5104,57.2522,57.5012,569044.0
2020-04-08 15:00:00,62.36,62.5,62.12,62.28,639118.0,57.4919,57.621,57.2707,57.4182,639118.0
2020-04-08 15:30:00,62.29,62.61,61.92,62.27,1961318.0,57.4274,57.7224,57.0863,57.409,1961318.0
2020-04-09 09:30:00,63.46,64.11,63.13,64.09,1611143.0,58.5061,59.1053,58.2018,59.0869,1611143.0
2020-04-09 10:00:00,64.09,64.22,63.53,64.12,1407324.0,59.0869,59.2067,58.5706,59.1145,1407324.0
2020-04-09 10:30:00,64.12,64.33,63.87,64.05,960862.0,59.1145,59.3082,58.8841,59.05,960862.0
2020-04-09 11:00:00,64.05,64.06,63.48,63.76,833009.0,59.05,59.0592,58.5245,58.7826,833009.0
2020-04-09 11:30:00,63.75,63.87,63.57,63.82,790472.0,58.7734,58.8841,58.6075,58.838,790472.0
2020-04-09 12:00:00,63.82,64.06,63.73,63.78,534114.0,58.838,59.0592,58.755,58.8011,534114.0
2020-04-09 12:30:00,63.8,64.14,63.79,64.03,676381.0,58.8195,59.133,58.8103,59.0316,676381.0
2020-04-09 13:00:00,64.05,64.12,63.91,64.07,359343.0,59.05,59.1145,58.9209,59.0685,359343.0
2020-04-09 13:30:00,64.09,64.16,63.61,63.85,563425.0,59.0869,59.1514,58.6444,58.8656,563425.0
2020-04-09 14:00:00,63.85,63.9,63.09,63.18,742876.0,58.8656,58.9117,58.165,58.2479,742876.0
2020-04-09 14:30:00,63.18,63.39,62.65,62.95,1179300.0,58.2479,58.4415,57.7593,58.0359,1179300.0
2020-04-09 15:00:00,62.96,63.28,62.8,63.28,959781.0,58.0451,58.3401,57.8976,58.3401,959781.0
2020-04-09 15:30:00,63.29,63.42,62.95,63.16,1972976.0,58.3493,58.4692,58.0359,58.2295,1972976.0
2020-04-13 09:30:00,62.82,62.86,61.73,61.79,1396325.0,57.916,57.9529,56.9111,56.9664,1396325.0
2020-04-13 10:00:00,61.79,62.16,61.3,61.52,1018736.0,56.9664,57.3076,56.5147,56.7175,1018736.0
2020-04-13 10:30:00,61.51,61.55,60.95,61.13,1129266.0,56.7083,56.7452,56.192,56.358,1129266.0
2020-04-13 11:00:00,61.12,61.31,60.79,61.28,818268.0,56.3487,56.5239,56.0445,56.4962,818268.0
2020-04-13 11:30:00,61.28,61.3,60.93,61.13,482120.0,56.4962,56.5147,56.1736,56.358,482120.0
2020-04-13 12:00:00,61.12,61.67,61.07,61.42,429820.0,56.3487,56.8558,56.3026,56.6253,429820.0
2020-04-13 12:30:00,61.41,61.41,61.05,61.14,659820.0,56.6161,56.6161,56.2842,56.3672,659820.0
2020-04-13 13:00:00,61.13,61.16,60.88,60.99,450739.0,56.358,56.3856,56.1275,56.2289,450739.0
2020-04-13 13:30:00,60.98,61.47,60.94,61.36,361716.0,56.2197,56.6714,56.1828,56.57,361716.0
2020-04-13 14:00:00,61.36,61.55,61.08,61.22,377741.0,56.57,56.7452,56.3119,56.4409,377741.0
2020-04-13 14:30:00,61.22,61.36,61.09,61.25,311053.0,56.4409,56.57,56.3211,56.4686,311053.0
2020-04-13 15:00:00,61.24,61.55,61.03,61.42,677258.0,56.4594,56.7452,56.2658,56.6253,677258.0
2020-04-13 15:30:00,61.42,61.63,61.24,61.42,1908954.0,56.6253,56.8189,56.4594,56.6253,1908954.0
2020-04-14 09:30:00,62.72,63.03,62.45,63.03,1124574.0,57.8238,58.1096,57.5749,58.1096,1124574.0
2020-04-14 10:00:00,63.04,63.18,62.84,62.95,609477.0,58.1189,58.2479,57.9345,58.0359,609477.0
2020-04-14 10:30:00,62.95,62.95,62.35,62.36,606231.0,58.0359,58.0359,57.4827,57.4919,606231.0
2020-04-14 11:00:00,62.37,62.52,61.92,62.05,560612.0,57.5012,57.6394,57.0863,57.2061,560612.0
2020-04-14 11:30:00,62.04,62.27,62.03,62.12,659019.0,57.1969,57.409,57.1877,57.2707,659019.0
2020-04-14 12:00:00,62.14,62.66,62.14,62.56,584515.0,57.2891,57.7685,57.2891,57.6763,584515.0
2020-04-14 12:30:00,62.57,62.62,62.43,62.53,283265.0,57.6855,57.7316,57.5565,57.6487,283265.0
2020-04-14 13:00:00,62.54,62.57,62.34,62.45,226666.0,57.6579,57.6855,57.4735,57.5749,226666.0
2020-04-14 13:30:00,62.46,62.75,62.46,62.7,1664972.0,57.5841,57.8515,57.5841,57.8054,1664972.0
2020-04-14 14:00:00,62.71,62.84,62.57,62.64,330588.0,57.8146,57.9345,57.6855,57.7501,330588.0
2020-04-14 14:30:00,62.64,62.69,62.56,62.63,296568.0,57.7501,57.7962,57.6763,57.7409,296568.0
2020-04-14 15:00:00,62.63,62.63,62.27,62.46,531171.0,57.7409,57.7409,57.409,57.5841,531171.0
2020-04-14 15:30:00,62.45,62.84,62.44,62.55,2642327.0,57.5749,57.9345,57.5657,57.6671,2642327.0
2020-04-15 09:30:00,61.17,61.29,60.45,60.71,1291462.0,56.3948,56.5055,55.731,55.9707,1291462.0
2020-04-15 10:00:00,60.71,60.74,60.13,60.21,767930.0,55.9707,55.9984,55.436,55.5098,767930.0
2020-04-15 10:30:00,60.2,60.28,60.01,60.1,931145.0,55.5006,55.5743,55.3254,55.4084,931145.0
2020-04-15 11:00:00,60.09,60.12,59.79,60.02,605567.0,55.3991,55.4268,55.1226,55.3346,605567.0
2020-04-15 11:30:00,60.02,60.21,59.79,59.95,583976.0,55.3346,55.5098,55.1226,55.2701,583976.0
2020-04-15 12:00:00,59.94,60.21,59.88,60.2,680991.0,55.2609,55.5098,55.2055,55.5006,680991.0
2020-04-15 12:30:00,60.19,60.49,60.17,60.4,496495.0,55.4913,55.7679,55.4729,55.6849,496495.0
2020-04-15 13:00:00,60.38,60.86,60.36,60.55,499848.0,55.6665,56.109,55.6481,55.8232,499848.0
2020-04-15 13:30:00,60.55,60.56,60.34,60.45,438974.0,55.8232,55.8325,55.6296,55.731,438974.0
2020-04-15 14:00:00,60.46,60.88,60.46,60.88,701047.0,55.7403,56.1275,55.7403,56.1275,701047.0
2020-04-15 14:30:00,60.89,61.05,60.75,60.94,999004.0,56.1367,56.2842,56.0076,56.1828,999004.0
2020-04-15 15:00:00,60.94,60.98,60.55,60.65,706371.0,56.1828,56.2197,55.8232,55.9154,706371.0
2020-04-15 15:30:00,60.65,60.83,60.52,60.81,1789222.0,55.9154,56.0814,55.7956,56.0629,1789222.0
2020-04-16 09:30:00,60.68,60.74,59.78,59.79,1084011.0,55.9431,55.9984,55.1133,55.1226,1084011.0
2020-04-16 10:00:00,59.79,59.99,59.51,59.97,2328340.0,55.1226,55.307,54.8644,55.2885,2328340.0
2020-04-16 10:30:00,59.96,60.13,59.73,60.06,779721.0,55.2793,55.436,55.0672,55.3715,779721.0
2020-04-16 11:00:00,60.07,60.32,60.01,60.08,860349.0,55.3807,55.6112,55.3254,55.3899,860349.0
2020-04-16 11:30:00,60.08,60.26,59.94,60.21,930592.0,55.3899,55.5559,55.2609,55.5098,930592.0
2020-04-16 12:00:00,60.2,60.25,59.52,59.59,1256378.0,55.5006,55.5467,54.8736,54.9382,1256378.0
2020-04-16 12:30:00,59.59,59.76,59.36,59.72,1230209.0,54.9382,55.0949,54.7261,55.058,1230209.0
2020-04-16 13:00:00,59.72,59.94,59.68,59.94,530315.0,55.058,55.2609,55.0212,55.2609,530315.0
2020-04-16 13:30:00,59.93,59.97,59.73,59.79,622175.0,55.2516,55.2885,55.0672,55.1226,622175.0
2020-04-16 14:00:00,59.8,60.12,59.67,59.93,525539.0,55.1318,55.4268,55.0119,55.2516,525539.0
2020-04-16 14:30:00,59.92,60.07,59.85,59.94,684411.0,55.2424,55.3807,55.1779,55.2609,684411.0
2020-04-16 15:00:00,59.95,60.05,59.83,60.03,688189.0,55.2701,55.3623,55.1594,55.3438,688189.0
2020-04-16 15:30:00,60.05,60.41,59.97,60.27,2636498.0,55.3623,55.6942,55.2885,55.5651,2636498.0
2020-04-17 09:30:00,62.33,63.15,62.24,63.06,2062881.0,57.4643,58.2203,57.3813,58.1373,2062881.0
2020-04-17 10:00:00,63.08,63.09,62.17,62.34,1141814.0,58.1557,58.165,57.3168,57.4735,1141814.0
2020-04-17 10:30:00,62.34,62.43,62.11,62.35,611505.0,57.4735,57.5565,57.2615,57.4827,611505.0
2020-04-17 11:00:00,62.35,62.5,62.11,62.14,651190.0,57.4827,57.621,57.2615,57.2891,651190.0
2020-04-17 11:30:00,62.15,62.45,62.15,62.31,514208.0,57.2983,57.5749,57.2983,57.4458,514208.0
2020-04-17 12:00:00,62.31,62.47,62.2,62.29,656290.0,57.4458,57.5934,57.3444,57.4274,656290.0
2020-04-17 12:30:00,62.3,62.68,62.28,62.58,605439.0,57.4366,57.787,57.4182,57.6948,605439.0
2020-04-17 13:00:00,62.57,62.77,62.53,62.59,522761.0,57.6855,57.8699,57.6487,57.704,522761.0
2020-04-17 13:30:00,62.6,62.79,62.52,62.68,446391.0,57.7132,57.8884,57.6394,57.787,446391.0
2020-04-17 14:00:00,62.67,62.68,62.47,62.51,487340.0,57.7777,57.787,57.5934,57.6302,487340.0
2020-04-17 14:30:00,62.5,62.58,62.36,62.56,546141.0,57.621,57.6948,57.4919,57.6763,546141.0
2020-04-17 15:00:00,62.56,62.72,62.53,62.7,619215.0,57.6763,57.8238,57.6487,57.8054,619215.0
2020-04-17 15:30:00,62.7,63.31,62.69,63.1,3502984.0,57.8054,58.3678,57.7962,58.1742,3502984.0
2020-04-20 09:30:00,61.9,62.21,61.48,62.09,1116291.0,57.0678,57.3536,56.6806,57.243,1116291.0
2020-04-20 10:00:00,62.09,62.24,61.94,62.0,477806.0,57.243,57.3813,57.1047,57.16,477806.0
2020-04-20 10:30:00,61.98,62.6,61.96,62.51,648074.0,57.1416,57.7132,57.1232,57.6302,648074.0
2020-04-20 11:00:00,62.49,62.56,62.29,62.39,403897.0,57.6118,57.6763,57.4274,57.5196,403897.0
2020-04-20 11:30:00,62.38,62.64,62.29,62.55,352360.0,57.5104,57.7501,57.4274,57.6671,352360.0
2020-04-20 12:00:00,62.55,62.57,62.33,62.38,219153.0,57.6671,57.6855,57.4643,57.5104,219153.0
2020-04-20 12:30:00,62.38,62.59,62.38,62.44,209806.0,57.5104,57.704,57.5104,57.5657,209806.0
2020-04-20 13:00:00,62.45,62.45,62.08,62.22,342362.0,57.5749,57.5749,57.2338,57.3629,342362.0
2020-04-20 13:30:00,62.21,62.23,62.05,62.19,364783.0,57.3536,57.3721,57.2061,57.3352,364783.0
2020-04-20 14:00:00,62.17,62.22,61.49,61.5,320405.0,57.3168,57.3629,56.6899,56.6991,320405.0
2020-04-20 14:30:00,61.51,61.75,61.25,61.26,666032.0,56.7083,56.9296,56.4686,56.4778,666032.0
2020-04-20 15:00:00,61.25,61.52,61.22,61.52,631012.0,56.4686,56.7175,56.4409,56.7175,631012.0
2020-04-20 15:30:00,61.51,61.7,61.39,61.42,1491815.0,56.7083,56.8835,56.5977,56.6253,1491815.0
2020-04-21 09:30:00,60.09,60.73,60.02,60.67,833334.0,55.3991,55.9892,55.3346,55.9339,833334.0
2020-04-21 10:00:00,60.68,60.77,60.28,60.59,513711.0,55.9431,56.0261,55.5743,55.8601,513711.0
2020-04-21 10:30:00,60.6,60.65,60.25,60.27,618266.0,55.8693,55.9154,55.5467,55.5651,618266.0
2020-04-21 11:00:00,60.26,60.38,59.99,60.04,1063030.0,55.5559,55.6665,55.307,55.353,1063030.0
2020-04-21 11:30:00,60.05,60.27,59.84,60.07,533712.0,55.3623,55.5651,55.1687,55.3807,533712.0
2020-04-21 12:00:00,60.07,60.11,59.88,59.9,268438.0,55.3807,55.4176,55.2055,55.224,268438.0
2020-04-21 12:30:00,59.9,60.09,59.73,60.07,642695.0,55.224,55.3991,55.0672,55.3807,642695.0
2020-04-21 13:00:00,60.06,60.24,59.98,60.17,367401.0,55.3715,55.5374,55.2977,55.4729,367401.0
2020-04-21 13:30:00,60.17,60.35,59.99,60.04,381357.0,55.4729,55.6388,55.307,55.353,381357.0
2020-04-21 14:00:00,60.03,60.4,59.95,60.25,778645.0,55.3438,55.6849,55.2701,55.5467,778645.0
2020-04-21 14:30:00,60.25,60.27,59.91,59.95,593411.0,55.5467,55.5651,55.2332,55.2701,593411.0
2020-04-21 15:00:00,59.96,60.23,59.8,60.14,578101.0,55.2793,55.5282,55.1318,55.4452,578101.0
2020-04-21 15:30:00,60.12,60.36,59.85,59.97,1404457.0,55.4268,55.6481,55.1779,55.2885,1404457.0
2020-04-22 09:30:00,61.14,61.3,60.54,60.67,810069.0,56.3672,56.5147,55.814,55.9339,810069.0
2020-04-22 10:00:00,60.68,60.77,60.36,60.44,553110.0,55.9431,56.0261,55.6481,55.7218,553110.0
2020-04-22 10:30:00,60.44,60.6,60.25,60.29,468204.0,55.7218,55.8693,55.5467,55.5835,468204.0
2020-04-22 11:00:00,60.3,60.52,60.23,60.42,679486.0,55.5928,55.7956,55.5282,55.7034,679486.0
2020-04-22 11:30:00,60.41,60.68,60.4,60.63,937972.0,55.6942,55.9431,55.6849,55.897,937972.0
2020-04-22 12:00:00,60.63,60.73,60.58,60.71,229469.0,55.897,55.9892,55.8509,55.9707,229469.0
2020-04-22 12:30:00,60.71,60.74,60.44,60.48,385762.0,55.9707,55.9984,55.7218,55.7587,385762.0
2020-04-22 13:00:00,60.5,60.57,60.37,60.57,184254.0,55.7771,55.8417,55.6573,55.8417,184254.0
2020-04-22 13:30:00,60.57,60.6,60.4,60.47,428094.0,55.8417,55.8693,55.6849,55.7495,428094.0
2020-04-22 14:00:00,60.47,60.58,60.43,60.53,793535.0,55.7495,55.8509,55.7126,55.8048,793535.0
2020-04-22 14:30:00,60.53,60.78,60.52,60.67,529727.0,55.8048,56.0353,55.7956,55.9339,529727.0
2020-04-22 15:00:00,60.68,60.85,60.64,60.75,415256.0,55.9431,56.0998,55.9062,56.0076,415256.0
2020-04-22 15:30:00,60.75,61.01,60.57,60.59,1851950.0,56.0076,56.2473,55.8417,55.8601,1851950.0
2020-04-23 09:30:00,61.07,61.81,61.07,61.58,1217839.0,56.3026,56.9849,56.3026,56.7728,1217839.0
2020-04-23 10:00:00,61.58,61.81,61.47,61.78,893007.0,56.7728,56.9849,56.6714,56.9572,893007.0
2020-04-23 10:30:00,61.79,62.35,61.79,62.08,838524.0,56.9664,57.4827,56.9664,57.2338,838524.0
2020-04-23 11:00:00,62.08,62.18,61.94,62.16,530042.0,57.2338,57.326,57.1047,57.3076,530042.0
2020-04-23 11:30:00,62.17,62.2,61.84,62.11,804712.0,57.3168,57.3444,57.0125,57.2615,804712.0
2020-04-23 12:00:00,62.11,62.22,62.07,62.2,711315.0,57.2615,57.3629,57.2246,57.3444,711315.0
2020-04-23 12:30:00,62.2,62.2,61.26,61.65,1317065.0,57.3444,57.3444,56.4778,56.8374,1317065.0
2020-04-23 13:00:00,61.67,61.93,61.35,61.51,473870.0,56.8558,57.0955,56.5608,56.7083,473870.0
2020-04-23 13:30:00,61.51,61.66,61.18,61.37,373202.0,56.7083,56.8466,56.4041,56.5792,373202.0
2020-04-23 14:00:00,61.36,61.53,61.12,61.46,449299.0,56.57,56.7267,56.3487,56.6622,449299.0
2020-04-23 14:30:00,61.46,61.61,61.36,61.54,412485.0,56.6622,56.8005,56.57,56.736,412485.0
2020-04-23 15:00:00,61.54,61.56,61.05,61.23,437214.0,56.736,56.7544,56.2842,56.4502,437214.0
2020-04-23 15:30:00,61.22,61.51,61.06,61.08,1673362.0,56.4409,56.7083,56.2934,56.3119,1673362.0
2020-04-24 09:30:00,61.61,61.63,60.88,60.89,573625.0,56.8005,56.8189,56.1275,56.1367,573625.0
2020-04-24 10:00:00,60.89,61.15,60.84,60.9,561463.0,56.1367,56.3764,56.0906,56.1459,561463.0
2020-04-24 10:30:00,60.89,61.08,60.81,60.85,303203.0,56.1367,56.3119,56.0629,56.0998,303203.0
2020-04-24 11:00:00,60.84,60.86,60.58,60.73,346192.0,56.0906,56.109,55.8509,55.9892,346192.0
2020-04-24 11:30:00,60.73,60.8,60.64,60.72,225439.0,55.9892,56.0537,55.9062,55.98,225439.0
2020-04-24 12:00:00,60.72,60.82,60.63,60.77,258868.0,55.98,56.0722,55.897,56.0261,258868.0
2020-04-24 12:30:00,60.78,60.97,60.73,60.92,140575.0,56.0353,56.2104,55.9892,56.1644,140575.0
2020-04-24 13:00:00,60.92,60.93,60.79,60.91,174297.0,56.1644,56.1736,56.0445,56.1551,174297.0
2020-04-24 13:30:00,60.91,61.21,60.88,61.21,273051.0,56.1551,56.4317,56.1275,56.4317,273051.0
2020-04-24 14:00:00,61.21,61.36,61.13,61.28,1197757.0,56.4317,56.57,56.358,56.4962,1197757.0
2020-04-24 14:30:00,61.28,61.5,61.27,61.47,331115.0,56.4962,56.6991,56.487,56.6714,331115.0
2020-04-24 15:00:00,61.46,61.63,61.37,61.62,405948.0,56.6622,56.8189,56.5792,56.8097,405948.0
2020-04-24 15:30:00,61.63,61.78,61.5,61.58,1495188.0,56.8189,56.9572,56.6991,56.7728,1495188.0
2020-04-27 09:30:00,62.0,62.3,61.88,62.18,640166.0,57.16,57.4366,57.0494,57.326,640166.0
2020-04-27 10:00:00,62.19,62.49,62.13,62.43,904806.0,57.3352,57.6118,57.2799,57.5565,904806.0
2020-04-27 10:30:00,62.43,62.7,62.37,62.47,595567.0,57.5565,57.8054,57.5012,57.5934,595567.0
2020-04-27 11:00:00,62.46,62.6,62.35,62.59,342241.0,57.5841,57.7132,57.4827,57.704,342241.0
2020-04-27 11:30:00,62.58,62.85,62.55,62.82,1068356.0,57.6948,57.9437,57.6671,57.916,1068356.0
2020-04-27 12:00:00,62.82,62.88,62.73,62.79,397732.0,57.916,57.9713,57.8331,57.8884,397732.0
2020-04-27 12:30:00,62.8,63.03,62.8,63.02,281866.0,57.8976,58.1096,57.8976,58.1004,281866.0
2020-04-27 13:00:00,63.02,63.02,62.84,62.95,160706.0,58.1004,58.1004,57.9345,58.0359,160706.0
2020-04-27 13:30:00,62.94,63.04,62.84,63.03,176892.0,58.0267,58.1189,57.9345,58.1096,176892.0
2020-04-27 14:00:00,63.04,63.26,63.04,63.17,181356.0,58.1189,58.3217,58.1189,58.2387,181356.0
2020-04-27 14:30:00,63.18,63.37,63.13,63.34,1111377.0,58.2479,58.4231,58.2018,58.3954,1111377.0
2020-04-27 15:00:00,63.35,63.45,63.32,63.35,554871.0,58.4047,58.4968,58.377,58.4047,554871.0
2020-04-27 15:30:00,63.35,63.49,63.09,63.12,1299303.0,58.4047,58.5337,58.165,58.1926,1299303.0
2020-04-28 09:30:00,64.35,65.01,64.34,64.64,1354935.0,59.3266,59.9351,59.3174,59.594,1354935.0
2020-04-28 10:00:00,64.63,64.93,64.5,64.69,751851.0,59.5847,59.8613,59.4649,59.6401,751851.0
2020-04-28 10:30:00,64.7,64.71,63.61,63.67,851264.0,59.6493,59.6585,58.6444,58.6997,851264.0
2020-04-28 11:00:00,63.67,64.1,63.61,64.02,655723.0,58.6997,59.0961,58.6444,59.0224,655723.0
2020-04-28 11:30:00,64.01,64.2,63.92,64.04,829525.0,59.0131,59.1883,58.9302,59.0408,829525.0
2020-04-28 12:00:00,64.04,64.25,63.87,64.04,379643.0,59.0408,59.2344,58.8841,59.0408,379643.0
2020-04-28 12:30:00,64.03,64.31,63.99,64.28,293314.0,59.0316,59.2897,58.9947,59.2621,293314.0
2020-04-28 13:00:00,64.29,64.37,64.16,64.33,420511.0,59.2713,59.345,59.1514,59.3082,420511.0
2020-04-28 13:30:00,64.32,64.47,64.2,64.37,343142.0,59.2989,59.4372,59.1883,59.345,343142.0
2020-04-28 14:00:00,64.37,64.78,64.36,64.72,436083.0,59.345,59.723,59.3358,59.6677,436083.0
2020-04-28 14:30:00,64.72,64.8,64.41,64.48,519496.0,59.6677,59.7415,59.3819,59.4464,519496.0
2020-04-28 15:00:00,64.48,64.73,64.43,64.6,494293.0,59.4464,59.6769,59.4003,59.5571,494293.0
2020-04-28 15:30:00,64.59,64.68,64.21,64.29,1509075.0,59.5479,59.6308,59.1975,59.2713,1509075.0
2020-04-29 09:30:00,65.57,65.59,65.17,65.41,1122622.0,60.4514,60.4698,60.0826,60.3038,1122622.0
2020-04-29 10:00:00,65.4,65.41,64.92,65.09,793106.0,60.2946,60.3038,59.8521,60.0088,793106.0
2020-04-29 10:30:00,65.09,65.37,65.07,65.32,385214.0,60.0088,60.267,59.9904,60.2209,385214.0
2020-04-29 11:00:00,65.31,65.65,65.18,65.6,482650.0,60.2117,60.5251,60.0918,60.479,482650.0
2020-04-29 11:30:00,65.6,65.69,65.47,65.64,408427.0,60.479,60.562,60.3592,60.5159,408427.0
2020-04-29 12:00:00,65.65,65.78,65.63,65.73,370267.0,60.5251,60.645,60.5067,60.5989,370267.0
2020-04-29 12:30:00,65.73,66.01,65.71,65.99,258556.0,60.5989,60.857,60.5804,60.8386,258556.0
2020-04-29 13:00:00,66.0,66.22,66.0,66.04,400927.0,60.8478,61.0506,60.8478,60.8847,400927.0
2020-04-29 13:30:00,66.05,66.06,65.64,65.7,2139301.0,60.8939,60.9031,60.5159,60.5712,2139301.0
2020-04-29 14:00:00,65.7,65.79,65.39,65.72,2666789.0,60.5712,60.6542,60.2854,60.5896,2666789.0
2020-04-29 14:30:00,65.74,65.88,65.58,65.84,792854.0,60.6081,60.7372,60.4606,60.7003,792854.0
2020-04-29 15:00:00,65.84,65.96,65.76,65.88,540791.0,60.7003,60.8109,60.6265,60.7372,540791.0
2020-04-29 15:30:00,65.88,65.94,65.49,65.52,1571152.0,60.7372,60.7925,60.3776,60.4053,1571152.0
2020-04-30 09:30:00,64.6,64.63,63.83,64.23,1396997.0,59.5571,59.5847,58.8472,59.216,1396997.0
2020-04-30 10:00:00,64.24,64.58,64.1,64.54,901179.0,59.2252,59.5386,59.0961,59.5018,901179.0
2020-04-30 10:30:00,64.56,64.72,64.26,64.42,349319.0,59.5202,59.6677,59.2436,59.3911,349319.0
2020-04-30 11:00:00,64.43,64.62,64.21,64.21,1679444.0,59.4003,59.5755,59.1975,59.1975,1679444.0
2020-04-30 11:30:00,64.21,64.42,64.0,64.05,484744.0,59.1975,59.3911,59.0039,59.05,484744.0
2020-04-30 12:00:00,64.04,64.05,63.79,63.88,1715608.0,59.0408,59.05,58.8103,58.8933,1715608.0
2020-04-30 12:30:00,63.88,64.27,63.73,64.22,501724.0,58.8933,59.2528,58.755,59.2067,501724.0
2020-04-30 13:00:00,64.21,64.27,64.02,64.11,303995.0,59.1975,59.2528,59.0224,59.1053,303995.0
2020-04-30 13:30:00,64.11,64.13,64.0,64.03,436990.0,59.1053,59.1238,59.0039,59.0316,436990.0
2020-04-30 14:00:00,64.03,64.2,63.95,64.15,293225.0,59.0316,59.1883,58.9578,59.1422,293225.0
2020-04-30 14:30:00,64.15,64.28,63.97,64.06,393012.0,59.1422,59.2621,58.9763,59.0592,393012.0
2020-04-30 15:00:00,64.05,64.39,64.02,64.32,1118836.0,59.05,59.3635,59.0224,59.2989,1118836.0
2020-04-30 15:30:00,64.32,64.38,64.07,64.14,2522252.0,59.2989,59.3543,59.0685,59.133,2522252.0
2020-05-01 09:30:00,63.08,63.25,62.3,62.47,1199806.0,58.1557,58.3125,57.4366,57.5934,1199806.0
2020-05-01 10:00:00,62.46,62.67,62.16,62.39,1070347.0,57.5841,57.7777,57.3076,57.5196,1070347.0
2020-05-01 10:30:00,62.39,62.71,62.28,62.47,485965.0,57.5196,57.8146,57.4182,57.5934,485965.0
2020-05-01 11:00:00,62.46,62.46,62.17,62.19,409723.0,57.5841,57.5841,57.3168,57.3352,409723.0
2020-05-01 11:30:00,62.18,62.24,61.88,62.0,467524.0,57.326,57.3813,57.0494,57.16,467524.0
2020-05-01 12:00:00,62.0,62.2,61.85,62.05,459458.0,57.16,57.3444,57.0218,57.2061,459458.0
2020-05-01 12:30:00,62.05,62.16,61.93,62.13,314223.0,57.2061,57.3076,57.0955,57.2799,314223.0
2020-05-01 13:00:00,62.13,62.31,62.05,62.3,537439.0,57.2799,57.4458,57.2061,57.4366,537439.0
2020-05-01 13:30:00,62.31,62.33,62.03,62.12,338903.0,57.4458,57.4643,57.1877,57.2707,338903.0
2020-05-01 14:00:00,62.12,62.3,62.05,62.25,433135.0,57.2707,57.4366,57.2061,57.3905,433135.0
2020-05-01 14:30:00,62.26,62.3,62.14,62.23,370077.0,57.3997,57.4366,57.2891,57.3721,370077.0
2020-05-01 15:00:00,62.24,62.4,62.14,62.29,368210.0,57.3813,57.5288,57.2891,57.4274,368210.0
2020-05-01 15:30:00,62.29,62.32,62.03,62.31,1599093.0,57.4274,57.4551,57.1877,57.4458,1599093.0
2020-05-04 09:30:00,61.38,61.45,60.69,61.0,1100287.0,56.5884,56.653,55.9523,56.2381,1100287.0
2020-05-04 10:00:00,61.0,61.39,60.94,60.98,662840.0,56.2381,56.5977,56.1828,56.2197,662840.0
2020-05-04 10:30:00,60.97,60.97,60.65,60.67,605111.0,56.2104,56.2104,55.9154,55.9339,605111.0
2020-05-04 11:00:00,60.66,60.86,60.6,60.68,353422.0,55.9246,56.109,55.8693,55.9431,353422.0
2020-05-04 11:30:00,60.69,60.85,60.62,60.71,311779.0,55.9523,56.0998,55.8878,55.9707,311779.0
2020-05-04 12:00:00,60.71,61.15,60.71,61.13,260031.0,55.9707,56.3764,55.9707,56.358,260031.0
2020-05-04 12:30:00,61.13,61.18,60.95,61.1,231350.0,56.358,56.4041,56.192,56.3303,231350.0
2020-05-04 13:00:00,61.09,61.12,60.87,60.95,484924.0,56.3211,56.3487,56.1183,56.192,484924.0
2020-05-04 13:30:00,60.96,61.03,60.91,60.98,264511.0,56.2012,56.2658,56.1551,56.2197,264511.0
2020-05-04 14:00:00,60.98,61.05,60.93,60.96,197914.0,56.2197,56.2842,56.1736,56.2012,197914.0
2020-05-04 14:30:00,60.96,61.19,60.87,61.16,362714.0,56.2012,56.4133,56.1183,56.3856,362714.0
2020-05-04 15:00:00,61.16,61.33,61.1,61.29,622697.0,56.3856,56.5423,56.3303,56.5055,622697.0
2020-05-04 15:30:00,61.28,61.49,61.25,61.48,2015562.0,56.4962,56.6899,56.4686,56.6806,2015562.0
2020-05-05 09:30:00,62.05,62.5,61.9,62.48,886942.0,57.2061,57.621,57.0678,57.6026,886942.0
2020-05-05 10:00:00,62.49,62.56,62.09,62.13,682228.0,57.6118,57.6763,57.243,57.2799,682228.0
2020-05-05 10:30:00,62.12,62.21,61.93,62.09,604522.0,57.2707,57.3536,57.0955,57.243,604522.0
2020-05-05 11:00:00,62.09,62.26,62.02,62.23,325714.0,57.243,57.3997,57.1785,57.3721,325714.0
2020-05-05 11:30:00,62.23,62.37,62.17,62.19,360367.0,57.3721,57.5012,57.3168,57.3352,360367.0
2020-05-05 12:00:00,62.19,62.31,62.14,62.27,292610.0,57.3352,57.4458,57.2891,57.409,292610.0
2020-05-05 12:30:00,62.26,62.33,62.12,62.18,314946.0,57.3997,57.4643,57.2707,57.326,314946.0
2020-05-05 13:00:00,62.18,62.22,62.0,62.11,693768.0,57.326,57.3629,57.16,57.2615,693768.0
2020-05-05 13:30:00,62.12,62.26,62.12,62.21,259838.0,57.2707,57.3997,57.2707,57.3536,259838.0
2020-05-05 14:00:00,62.21,62.29,62.16,62.21,259965.0,57.3536,57.4274,57.3076,57.3536,259965.0
2020-05-05 14:30:00,62.2,62.26,62.09,62.26,232695.0,57.3444,57.3997,57.243,57.3997,232695.0
2020-05-05 15:00:00,62.25,62.25,61.8,61.87,641726.0,57.3905,57.3905,56.9757,57.0402,641726.0
2020-05-05 15:30:00,61.86,61.93,61.65,61.7,2094814.0,57.031,57.0955,56.8374,56.8835,2094814.0
2020-05-06 09:30:00,62.06,62.11,61.23,61.32,481657.0,57.2154,57.2615,56.4502,56.5331,481657.0
2020-05-06 10:00:00,61.33,61.45,61.08,61.4,999770.0,56.5423,56.653,56.3119,56.6069,999770.0
2020-05-06 10:30:00,61.4,61.67,61.31,61.53,466193.0,56.6069,56.8558,56.5239,56.7267,466193.0
2020-05-06 11:00:00,61.54,61.61,61.08,61.2,607951.0,56.736,56.8005,56.3119,56.4225,607951.0
2020-05-06 11:30:00,61.2,61.31,60.96,61.08,547546.0,56.4225,56.5239,56.2012,56.3119,547546.0
2020-05-06 12:00:00,61.07,61.33,61.02,61.3,258231.0,56.3026,56.5423,56.2565,56.5147,258231.0
2020-05-06 12:30:00,61.3,61.49,61.28,61.41,346238.0,56.5147,56.6899,56.4962,56.6161,346238.0
2020-05-06 13:00:00,61.41,61.43,61.18,61.33,316756.0,56.6161,56.6345,56.4041,56.5423,316756.0
2020-05-06 13:30:00,61.34,61.49,61.33,61.45,198285.0,56.5516,56.6899,56.5423,56.653,198285.0
2020-05-06 14:00:00,61.45,61.46,61.15,61.15,452811.0,56.653,56.6622,56.3764,56.3764,452811.0
2020-05-06 14:30:00,61.15,61.35,61.09,61.23,326027.0,56.3764,56.5608,56.3211,56.4502,326027.0
2020-05-06 15:00:00,61.24,61.3,61.13,61.15,268986.0,56.4594,56.5147,56.358,56.3764,268986.0
2020-05-06 15:30:00,61.16,61.16,60.79,60.86,1233738.0,56.3856,56.3856,56.0445,56.109,1233738.0
2020-05-07 09:30:00,61.69,62.09,61.66,61.95,1305360.0,56.8742,57.243,56.8466,57.1139,1305360.0
2020-05-07 10:00:00,61.95,62.0,61.62,61.76,565494.0,57.1139,57.16,56.8097,56.9388,565494.0
2020-05-07 10:30:00,61.76,62.06,61.74,61.77,469166.0,56.9388,57.2154,56.9203,56.948,469166.0
2020-05-07 11:00:00,61.78,62.08,61.76,62.08,428419.0,56.9572,57.2338,56.9388,57.2338,428419.0
2020-05-07 11:30:00,62.08,62.31,61.92,62.29,522868.0,57.2338,57.4458,57.0863,57.4274,522868.0
2020-05-07 12:00:00,62.3,62.37,62.17,62.27,280867.0,57.4366,57.5012,57.3168,57.409,280867.0
2020-05-07 12:30:00,62.26,62.28,61.88,62.02,287827.0,57.3997,57.4182,57.0494,57.1785,287827.0
2020-05-07 13:00:00,62.02,62.13,61.94,61.95,290228.0,57.1785,57.2799,57.1047,57.1139,290228.0
2020-05-07 13:30:00,61.96,62.07,61.88,61.98,246920.0,57.1232,57.2246,57.0494,57.1416,246920.0
2020-05-07 14:00:00,61.98,61.98,61.7,61.78,290272.0,57.1416,57.1416,56.8835,56.9572,290272.0
2020-05-07 14:30:00,61.78,61.81,61.59,61.62,243658.0,56.9572,56.9849,56.782,56.8097,243658.0
2020-05-07 15:00:00,61.62,61.71,61.44,61.61,501751.0,56.8097,56.8927,56.6438,56.8005,501751.0
2020-05-07 15:30:00,61.61,61.63,61.34,61.59,1734150.0,56.8005,56.8189,56.5516,56.782,1734150.0
2020-05-08 09:30:00,62.33,62.85,62.31,62.83,1783829.0,57.4643,57.9437,57.4458,57.9252,1783829.0
2020-05-08 10:00:00,62.84,63.0,62.65,62.68,768483.0,57.9345,58.082,57.7593,57.787,768483.0
2020-05-08 10:30:00,62.68,62.77,62.56,62.64,326332.0,57.787,57.8699,57.6763,57.7501,326332.0
2020-05-08 11:00:00,62.64,62.94,62.53,62.89,300105.0,57.7501,58.0267,57.6487,57.9806,300105.0
2020-05-08 11:30:00,62.89,62.96,62.76,62.83,262873.0,57.9806,58.0451,57.8607,57.9252,262873.0
2020-05-08 12:00:00,62.83,62.87,62.72,62.75,295844.0,57.9252,57.9621,57.8238,57.8515,295844.0
2020-05-08 12:30:00,62.75,62.86,62.75,62.8,167079.0,57.8515,57.9529,57.8515,57.8976,167079.0
2020-05-08 13:00:00,62.8,62.87,62.73,62.83,201685.0,57.8976,57.9621,57.8331,57.9252,201685.0
2020-05-08 13:30:00,62.83,62.86,62.63,62.73,247578.0,57.9252,57.9529,57.7409,57.8331,247578.0
2020-05-08 14:00:00,62.74,62.88,62.68,62.85,285853.0,57.8423,57.9713,57.787,57.9437,285853.0
2020-05-08 14:30:00,62.85,62.96,62.76,62.93,492751.0,57.9437,58.0451,57.8607,58.0174,492751.0
2020-05-08 15:00:00,62.93,63.03,62.91,63.01,321126.0,58.0174,58.1096,57.999,58.0912,321126.0
2020-05-08 15:30:00,63.01,63.24,62.99,63.11,1633986.0,58.0912,58.3032,58.0728,58.1834,1633986.0
2020-05-11 09:30:00,62.48,62.51,62.06,62.09,948356.0,57.6026,57.6302,57.2154,57.243,948356.0
2020-05-11 10:00:00,62.08,62.21,61.89,62.02,1013026.0,57.2338,57.3536,57.0586,57.1785,1013026.0
2020-05-11 10:30:00,62.02,62.2,61.95,62.01,875119.0,57.1785,57.3444,57.1139,57.1693,875119.0
2020-05-11 11:00:00,62.02,62.23,61.99,62.22,396801.0,57.1785,57.3721,57.1508,57.3629,396801.0
2020-05-11 11:30:00,62.22,62.3,62.18,62.23,366544.0,57.3629,57.4366,57.326,57.3721,366544.0
2020-05-11 12:00:00,62.24,62.57,62.2,62.56,337099.0,57.3813,57.6855,57.3444,57.6763,337099.0
2020-05-11 12:30:00,62.56,62.67,62.49,62.58,491130.0,57.6763,57.7777,57.6118,57.6948,491130.0
2020-05-11 13:00:00,62.58,62.78,62.53,62.74,374367.0,57.6948,57.8792,57.6487,57.8423,374367.0
2020-05-11 13:30:00,62.74,62.8,62.61,62.61,377644.0,57.8423,57.8976,57.7224,57.7224,377644.0
2020-05-11 14:00:00,62.61,62.63,62.42,62.45,423090.0,57.7224,57.7409,57.5473,57.5749,423090.0
2020-05-11 14:30:00,62.45,62.61,62.44,62.55,402359.0,57.5749,57.7224,57.5657,57.6671,402359.0
2020-05-11 15:00:00,62.56,62.69,62.53,62.6,398275.0,57.6763,57.7962,57.6487,57.7132,398275.0
2020-05-11 15:30:00,62.59,62.63,62.31,62.33,1216150.0,57.704,57.7409,57.4458,57.4643,1216150.0
2020-05-12 09:30:00,62.47,62.71,62.16,62.32,613088.0,57.5934,57.8146,57.3076,57.4551,613088.0
2020-05-12 10:00:00,62.32,62.42,62.08,62.13,376616.0,57.4551,57.5473,57.2338,57.2799,376616.0
2020-05-12 10:30:00,62.13,62.23,61.98,62.14,480828.0,57.2799,57.3721,57.1416,57.2891,480828.0
2020-05-12 11:00:00,62.14,62.24,62.01,62.14,374694.0,57.2891,57.3813,57.1693,57.2891,374694.0
2020-05-12 11:30:00,62.14,62.23,61.98,62.13,285805.0,57.2891,57.3721,57.1416,57.2799,285805.0
2020-05-12 12:00:00,62.14,62.14,61.94,62.01,240245.0,57.2891,57.2891,57.1047,57.1693,240245.0
2020-05-12 12:30:00,62.0,62.03,61.86,61.96,3502308.0,57.16,57.1877,57.031,57.1232,3502308.0
2020-05-12 13:00:00,61.96,61.97,61.51,61.53,643337.0,57.1232,57.1324,56.7083,56.7267,643337.0
2020-05-12 13:30:00,61.53,61.62,61.52,61.61,643926.0,56.7267,56.8097,56.7175,56.8005,643926.0
2020-05-12 14:00:00,61.61,61.65,61.32,61.35,641636.0,56.8005,56.8374,56.5331,56.5608,641636.0
2020-05-12 14:30:00,61.34,61.53,61.28,61.48,512421.0,56.5516,56.7267,56.4962,56.6806,512421.0
2020-05-12 15:00:00,61.47,61.5,61.15,61.15,859341.0,56.6714,56.6991,56.3764,56.3764,859341.0
2020-05-12 15:30:00,61.16,61.21,60.57,60.57,2477858.0,56.3856,56.4317,55.8417,55.8417,2477858.0
2020-05-13 09:30:00,60.21,60.28,59.56,59.73,1515691.0,55.5098,55.5743,54.9105,55.0672,1515691.0
2020-05-13 10:00:00,59.74,60.0,59.62,59.9,1124643.0,55.0765,55.3162,54.9658,55.224,1124643.0
2020-05-13 10:30:00,59.92,60.1,59.46,59.48,865850.0,55.2424,55.4084,54.8183,54.8368,865850.0
2020-05-13 11:00:00,59.48,59.54,59.01,59.18,860805.0,54.8368,54.8921,54.4035,54.5602,860805.0
2020-05-13 11:30:00,59.17,59.25,58.69,58.87,1286906.0,54.551,54.6247,54.1084,54.2744,1286906.0
2020-05-13 12:00:00,58.87,59.03,58.67,58.9,1414197.0,54.2744,54.4219,54.09,54.302,1414197.0
2020-05-13 12:30:00,58.91,59.09,58.8,59.06,551823.0,54.3113,54.4772,54.2098,54.4495,551823.0
2020-05-13 13:00:00,59.07,59.28,58.9,59.13,776460.0,54.4588,54.6524,54.302,54.5141,776460.0
2020-05-13 13:30:00,59.12,59.17,58.82,58.85,518830.0,54.5049,54.551,54.2283,54.2559,518830.0
2020-05-13 14:00:00,58.83,59.02,58.71,58.8,630074.0,54.2375,54.4127,54.1269,54.2098,630074.0
2020-05-13 14:30:00,58.8,58.92,58.64,58.64,428089.0,54.2098,54.3205,54.0623,54.0623,428089.0
2020-05-13 15:00:00,58.65,58.95,58.5,58.65,1095754.0,54.0716,54.3481,53.9333,54.0716,1095754.0
2020-05-13 15:30:00,58.64,59.12,58.59,59.02,3258745.0,54.0623,54.5049,54.0162,54.4127,3258745.0
2020-05-14 09:30:00,58.18,58.22,57.12,57.17,1279046.0,53.6382,53.6751,52.661,52.7071,1279046.0
2020-05-14 10:00:00,57.17,57.64,56.97,57.51,1219384.0,52.7071,53.1404,52.5227,53.0205,1219384.0
2020-05-14 10:30:00,57.51,58.84,57.51,58.67,2097838.0,53.0205,54.2467,53.0205,54.09,2097838.0
2020-05-14 11:00:00,58.67,58.93,58.24,58.27,1276359.0,54.09,54.3297,53.6936,53.7212,1276359.0
2020-05-14 11:30:00,58.27,58.37,57.81,58.21,850053.0,53.7212,53.8134,53.2971,53.6659,850053.0
2020-05-14 12:00:00,58.22,58.6,58.11,58.45,444331.0,53.6751,54.0255,53.5737,53.8872,444331.0
2020-05-14 12:30:00,58.46,58.89,58.38,58.83,473680.0,53.8964,54.2928,53.8226,54.2375,473680.0
2020-05-14 13:00:00,58.83,59.09,58.72,59.09,700868.0,54.2375,54.4772,54.1361,54.4772,700868.0
2020-05-14 13:30:00,59.08,59.17,58.69,58.71,661883.0,54.468,54.551,54.1084,54.1269,661883.0
2020-05-14 14:00:00,58.71,58.84,58.54,58.81,708391.0,54.1269,54.2467,53.9701,54.2191,708391.0
2020-05-14 14:30:00,58.81,58.88,58.53,58.8,460310.0,54.2191,54.2836,53.9609,54.2098,460310.0
2020-05-14 15:00:00,58.79,59.3,58.73,59.25,882978.0,54.2006,54.6708,54.1453,54.6247,882978.0
2020-05-14 15:30:00,59.25,59.67,59.08,59.67,2212288.0,54.6247,55.0119,54.468,55.0119,2212288.0
2020-05-15 09:30:00,58.97,59.62,58.7,59.31,1138546.0,54.3666,54.9658,54.1177,54.68,1138546.0
2020-05-15 10:00:00,59.31,59.63,59.19,59.47,1478328.0,54.68,54.9751,54.5694,54.8275,1478328.0
2020-05-15 10:30:00,59.46,59.61,59.21,59.35,898076.0,54.8183,54.9566,54.5878,54.7169,898076.0
2020-05-15 11:00:00,59.34,59.37,58.99,59.25,785400.0,54.7077,54.7354,54.385,54.6247,785400.0
2020-05-15 11:30:00,59.24,59.35,59.09,59.26,933403.0,54.6155,54.7169,54.4772,54.6339,933403.0
2020-05-15 12:00:00,59.26,59.59,59.23,59.53,799433.0,54.6339,54.9382,54.6063,54.8829,799433.0
2020-05-15 12:30:00,59.53,59.66,59.34,59.43,626450.0,54.8829,55.0027,54.7077,54.7907,626450.0
2020-05-15 13:00:00,59.44,59.63,59.42,59.59,1489895.0,54.7999,54.9751,54.7814,54.9382,1489895.0
2020-05-15 13:30:00,59.59,59.69,59.46,59.67,410178.0,54.9382,55.0304,54.8183,55.0119,410178.0
2020-05-15 14:00:00,59.66,59.83,59.65,59.72,458407.0,55.0027,55.1594,54.9935,55.058,458407.0
2020-05-15 14:30:00,59.72,59.74,59.28,59.3,1206162.0,55.058,55.0765,54.6524,54.6708,1206162.0
2020-05-15 15:00:00,59.3,59.51,59.27,59.39,789820.0,54.6708,54.8644,54.6432,54.7538,789820.0
2020-05-15 15:30:00,59.38,59.49,59.1,59.46,4408347.0,54.7446,54.846,54.4864,54.8183,4408347.0
2020-05-18 09:30:00,61.66,62.62,61.65,62.22,1843871.0,56.8466,57.7316,56.8374,57.3629,1843871.0
2020-05-18 10:00:00,62.23,62.48,62.14,62.37,1190095.0,57.3721,57.6026,57.2891,57.5012,1190095.0
2020-05-18 10:30:00,62.37,62.82,62.33,62.74,808339.0,57.5012,57.916,57.4643,57.8423,808339.0
2020-05-18 11:00:00,62.73,63.32,62.72,63.25,767920.0,57.8331,58.377,57.8238,58.3125,767920.0
2020-05-18 11:30:00,63.26,63.29,62.95,63.09,813583.0,58.3217,58.3493,58.0359,58.165,813583.0
2020-05-18 12:00:00,63.09,63.12,62.88,62.97,457250.0,58.165,58.1926,57.9713,58.0543,457250.0
2020-05-18 12:30:00,62.97,63.06,62.87,63.05,516265.0,58.0543,58.1373,57.9621,58.1281,516265.0
2020-05-18 13:00:00,63.05,63.22,63.02,63.21,454123.0,58.1281,58.2848,58.1004,58.2756,454123.0
2020-05-18 13:30:00,63.21,63.31,63.14,63.24,409773.0,58.2756,58.3678,58.211,58.3032,409773.0
2020-05-18 14:00:00,63.25,63.29,63.11,63.26,979751.0,58.3125,58.3493,58.1834,58.3217,979751.0
2020-05-18 14:30:00,63.25,63.5,63.24,63.46,1326939.0,58.3125,58.5429,58.3032,58.5061,1326939.0
2020-05-18 15:00:00,63.46,63.56,63.44,63.5,716365.0,58.5061,58.5983,58.4876,58.5429,716365.0
2020-05-18 15:30:00,63.5,63.78,63.37,63.38,4686541.0,58.5429,58.8011,58.4231,58.4323,4686541.0
2020-05-19 09:30:00,63.26,63.34,62.8,63.15,1256585.0,58.3217,58.3954,57.8976,58.2203,1256585.0
2020-05-19 10:00:00,63.15,63.64,63.08,63.34,863142.0,58.2203,58.672,58.1557,58.3954,863142.0
2020-05-19 10:30:00,63.35,63.51,63.04,63.45,541988.0,58.4047,58.5522,58.1189,58.4968,541988.0
2020-05-19 11:00:00,63.45,63.74,63.38,63.71,378933.0,58.4968,58.7642,58.4323,58.7366,378933.0
2020-05-19 11:30:00,63.7,63.87,63.63,63.74,694166.0,58.7273,58.8841,58.6628,58.7642,694166.0
2020-05-19 12:00:00,63.74,63.85,63.68,63.69,365825.0,58.7642,58.8656,58.7089,58.7181,365825.0
2020-05-19 12:30:00,63.69,63.78,63.58,63.65,330492.0,58.7181,58.8011,58.6167,58.6812,330492.0
2020-05-19 13:00:00,63.66,63.71,63.58,63.6,530629.0,58.6905,58.7366,58.6167,58.6351,530629.0
2020-05-19 13:30:00,63.59,63.74,63.56,63.66,206382.0,58.6259,58.7642,58.5983,58.6905,206382.0
2020-05-19 14:00:00,63.66,63.75,63.53,63.69,271746.0,58.6905,58.7734,58.5706,58.7181,271746.0
2020-05-19 14:30:00,63.7,63.8,63.18,63.25,620264.0,58.7273,58.8195,58.2479,58.3125,620264.0
2020-05-19 15:00:00,63.25,63.69,63.18,63.32,978259.0,58.3125,58.7181,58.2479,58.377,978259.0
2020-05-19 15:30:00,63.31,63.31,62.56,62.57,4484871.0,58.3678,58.3678,57.6763,57.6855,4484871.0
2020-05-20 09:30:00,63.56,64.04,63.47,64.0,830882.0,58.5983,59.0408,58.5153,59.0039,830882.0
2020-05-20 10:00:00,64.0,64.34,63.95,64.31,894849.0,59.0039,59.3174,58.9578,59.2897,894849.0
2020-05-20 10:30:00,64.32,64.35,64.1,64.14,690258.0,59.2989,59.3266,59.0961,59.133,690258.0
2020-05-20 11:00:00,64.15,64.27,63.94,64.23,690053.0,59.1422,59.2528,58.9486,59.216,690053.0
2020-05-20 11:30:00,64.22,64.26,64.05,64.07,483454.0,59.2067,59.2436,59.05,59.0685,483454.0
2020-05-20 12:00:00,64.07,64.1,63.81,63.94,394728.0,59.0685,59.0961,58.8287,58.9486,394728.0
2020-05-20 12:30:00,63.95,64.03,63.82,63.98,385972.0,58.9578,59.0316,58.838,58.9855,385972.0
2020-05-20 13:00:00,63.99,64.0,63.68,63.7,481041.0,58.9947,59.0039,58.7089,58.7273,481041.0
2020-05-20 13:30:00,63.71,63.85,63.66,63.78,296597.0,58.7366,58.8656,58.6905,58.8011,296597.0
2020-05-20 14:00:00,63.77,63.88,63.61,63.73,436275.0,58.7919,58.8933,58.6444,58.755,436275.0
2020-05-20 14:30:00,63.72,64.01,63.7,63.94,458693.0,58.7458,59.0131,58.7273,58.9486,458693.0
2020-05-20 15:00:00,63.94,63.98,63.64,63.84,518007.0,58.9486,58.9855,58.672,58.8564,518007.0
2020-05-20 15:30:00,63.84,63.91,63.6,63.73,1288534.0,58.8564,58.9209,58.6351,58.755,1288534.0
2020-05-21 09:30:00,63.75,64.31,63.65,64.15,840615.0,58.7734,59.2897,58.6812,59.1422,840615.0
2020-05-21 10:00:00,64.15,64.4,64.03,64.2,727405.0,59.1422,59.3727,59.0316,59.1883,727405.0
2020-05-21 10:30:00,64.19,64.19,63.87,64.05,485616.0,59.1791,59.1791,58.8841,59.05,485616.0
2020-05-21 11:00:00,64.04,64.04,63.41,63.52,435485.0,59.0408,59.0408,58.46,58.5614,435485.0
2020-05-21 11:30:00,63.53,63.82,63.51,63.74,595145.0,58.5706,58.838,58.5522,58.7642,595145.0
2020-05-21 12:00:00,63.75,64.1,63.75,63.97,405618.0,58.7734,59.0961,58.7734,58.9763,405618.0
2020-05-21 12:30:00,63.97,63.99,63.75,63.87,241808.0,58.9763,58.9947,58.7734,58.8841,241808.0
2020-05-21 13:00:00,63.88,64.07,63.82,63.99,352682.0,58.8933,59.0685,58.838,58.9947,352682.0
2020-05-21 13:30:00,63.98,64.03,63.89,64.01,261789.0,58.9855,59.0316,58.9025,59.0131,261789.0
2020-05-21 14:00:00,64.0,64.15,63.97,64.11,247378.0,59.0039,59.1422,58.9763,59.1053,247378.0
2020-05-21 14:30:00,64.11,64.14,63.78,63.8,435351.0,59.1053,59.133,58.8011,58.8195,435351.0
2020-05-21 15:00:00,63.81,64.02,63.8,63.92,689759.0,58.8287,59.0224,58.8195,58.9302,689759.0
2020-05-21 15:30:00,63.9,63.96,63.8,63.88,1219120.0,58.9117,58.967,58.8195,58.8933,1219120.0
2020-05-22 09:30:00,64.01,64.06,63.4,63.48,1154783.0,59.0131,59.0592,58.4508,58.5245,1154783.0
2020-05-22 10:00:00,63.48,63.56,63.27,63.52,609395.0,58.5245,58.5983,58.3309,58.5614,609395.0
2020-05-22 10:30:00,63.53,63.63,63.29,63.32,538711.0,58.5706,58.6628,58.3493,58.377,538711.0
2020-05-22 11:00:00,63.31,63.49,63.29,63.43,320115.0,58.3678,58.5337,58.3493,58.4784,320115.0
2020-05-22 11:30:00,63.44,63.6,63.39,63.54,288056.0,58.4876,58.6351,58.4415,58.5798,288056.0
2020-05-22 12:00:00,63.54,63.58,63.44,63.51,186599.0,58.5798,58.6167,58.4876,58.5522,186599.0
2020-05-22 12:30:00,63.52,63.66,63.52,63.61,253771.0,58.5614,58.6905,58.5614,58.6444,253771.0
2020-05-22 13:00:00,63.61,63.64,63.5,63.54,419394.0,58.6444,58.672,58.5429,58.5798,419394.0
2020-05-22 13:30:00,63.53,63.65,63.49,63.62,404747.0,58.5706,58.6812,58.5337,58.6536,404747.0
2020-05-22 14:00:00,63.63,63.82,63.62,63.76,661549.0,58.6628,58.838,58.6536,58.7826,661549.0
2020-05-22 14:30:00,63.75,63.81,63.66,63.76,404449.0,58.7734,58.8287,58.6905,58.7826,404449.0
2020-05-22 15:00:00,63.74,63.85,63.58,63.63,752362.0,58.7642,58.8656,58.6167,58.6628,752362.0
2020-05-22 15:30:00,63.62,63.85,63.59,63.82,701800.0,58.6536,58.8656,58.6259,58.838,701800.0
2020-05-26 09:30:00,65.85,66.41,65.82,66.19,1288555.0,60.7095,61.2258,60.6818,61.023,1288555.0
2020-05-26 10:00:00,66.18,66.3,65.96,66.3,1121384.0,61.0137,61.1244,60.8109,61.1244,1121384.0
2020-05-26 10:30:00,66.29,66.51,66.25,66.47,880628.0,61.1151,61.318,61.0783,61.2811,880628.0
2020-05-26 11:00:00,66.47,66.64,66.34,66.46,646716.0,61.2811,61.4378,61.1612,61.2719,646716.0
2020-05-26 11:30:00,66.46,66.51,66.31,66.39,632176.0,61.2719,61.318,61.1336,61.2073,632176.0
2020-05-26 12:00:00,66.4,66.49,66.34,66.44,427621.0,61.2166,61.2995,61.1612,61.2534,427621.0
2020-05-26 12:30:00,66.44,66.69,66.43,66.68,1419007.0,61.2534,61.4839,61.2442,61.4747,1419007.0
2020-05-26 13:00:00,66.68,66.84,66.66,66.78,1250899.0,61.4747,61.6222,61.4563,61.5669,1250899.0
2020-05-26 13:30:00,66.77,66.87,66.74,66.82,370781.0,61.5577,61.6499,61.53,61.6038,370781.0
2020-05-26 14:00:00,66.82,66.9,66.8,66.88,496253.0,61.6038,61.6775,61.5853,61.6591,496253.0
2020-05-26 14:30:00,66.87,66.88,66.75,66.86,695840.0,61.6499,61.6591,61.5392,61.6407,695840.0
2020-05-26 15:00:00,66.86,67.03,66.76,66.95,1855114.0,61.6407,61.7974,61.5485,61.7236,1855114.0
2020-05-26 15:30:00,66.96,66.99,66.42,66.52,2619548.0,61.7328,61.7605,61.235,61.3272,2619548.0
2020-05-27 09:30:00,67.97,68.56,67.92,68.18,3216462.0,62.664,63.2079,62.6179,62.8576,3216462.0
2020-05-27 10:00:00,68.19,68.19,67.9,68.1,1516818.0,62.8668,62.8668,62.5995,62.7839,1516818.0
2020-05-27 10:30:00,68.1,68.1,67.29,67.7,1474285.0,62.7839,62.7839,62.0371,62.4151,1474285.0
2020-05-27 11:00:00,67.7,68.04,67.66,67.94,1189871.0,62.4151,62.7285,62.3782,62.6363,1189871.0
2020-05-27 11:30:00,67.94,68.07,67.63,68.02,1361151.0,62.6363,62.7562,62.3505,62.7101,1361151.0
2020-05-27 12:00:00,68.02,68.11,67.89,68.04,814112.0,62.7101,62.7931,62.5902,62.7285,814112.0
2020-05-27 12:30:00,68.04,68.17,67.96,68.08,1009094.0,62.7285,62.8484,62.6548,62.7654,1009094.0
2020-05-27 13:00:00,68.08,68.16,67.91,68.03,950616.0,62.7654,62.8392,62.6087,62.7193,950616.0
2020-05-27 13:30:00,68.04,68.16,67.89,68.13,731194.0,62.7285,62.8392,62.5902,62.8115,731194.0
2020-05-27 14:00:00,68.14,68.36,68.13,68.23,1296323.0,62.8207,63.0236,62.8115,62.9037,1296323.0
2020-05-27 14:30:00,68.24,68.28,68.08,68.17,783949.0,62.9129,62.9498,62.7654,62.8484,783949.0
2020-05-27 15:00:00,68.16,68.37,68.09,68.36,1157492.0,62.8392,63.0328,62.7746,63.0236,1157492.0
2020-05-27 15:30:00,68.35,68.79,68.3,68.74,3880299.0,63.0143,63.42,62.9682,63.3739,3880299.0
2020-05-28 09:30:00,69.43,69.65,68.12,68.8,2578737.0,64.01,64.2129,62.8023,63.4292,2578737.0
2020-05-28 10:00:00,68.8,68.91,68.5,68.65,2606935.0,63.4292,63.5306,63.1526,63.2909,2606935.0
2020-05-28 10:30:00,68.68,68.89,68.52,68.84,877559.0,63.3186,63.5122,63.1711,63.4661,877559.0
2020-05-28 11:00:00,68.83,68.97,68.68,68.97,827473.0,63.4569,63.5859,63.3186,63.5859,827473.0
2020-05-28 11:30:00,68.97,69.02,68.8,68.95,571109.0,63.5859,63.632,63.4292,63.5675,571109.0
2020-05-28 12:00:00,68.96,69.02,68.81,68.85,546750.0,63.5767,63.632,63.4384,63.4753,546750.0
2020-05-28 12:30:00,68.86,69.09,68.78,69.06,513515.0,63.4845,63.6966,63.4108,63.6689,513515.0
2020-05-28 13:00:00,69.05,69.08,68.94,69.06,313941.0,63.6597,63.6874,63.5583,63.6689,313941.0
2020-05-28 13:30:00,69.06,69.14,68.95,69.09,607768.0,63.6689,63.7427,63.5675,63.6966,607768.0
2020-05-28 14:00:00,69.09,69.14,68.93,68.96,690941.0,63.6966,63.7427,63.5491,63.5767,690941.0
2020-05-28 14:30:00,68.97,69.01,68.74,68.88,591428.0,63.5859,63.6228,63.3739,63.503,591428.0
2020-05-28 15:00:00,68.87,69.0,68.49,68.51,1196049.0,63.4937,63.6136,63.1434,63.1618,1196049.0
2020-05-28 15:30:00,68.51,68.58,67.97,68.1,3847286.0,63.1618,63.2264,62.664,62.7839,3847286.0
2020-05-29 09:30:00,67.46,67.67,67.2,67.26,1300850.0,62.1938,62.3874,61.9541,62.0094,1300850.0
2020-05-29 10:00:00,67.26,67.74,67.14,67.39,1206003.0,62.0094,62.452,61.8988,62.1293,1206003.0
2020-05-29 10:30:00,67.39,67.5,67.09,67.17,1586718.0,62.1293,62.2307,61.8527,61.9265,1586718.0
2020-05-29 11:00:00,67.18,67.39,67.09,67.22,803487.0,61.9357,62.1293,61.8527,61.9725,803487.0
2020-05-29 11:30:00,67.22,67.33,67.13,67.18,1015954.0,61.9725,62.074,61.8896,61.9357,1015954.0
2020-05-29 12:00:00,67.18,67.23,67.0,67.11,478712.0,61.9357,61.9818,61.7697,61.8711,478712.0
2020-05-29 12:30:00,67.1,67.38,66.75,67.26,800382.0,61.8619,62.1201,61.5392,62.0094,800382.0
2020-05-29 13:00:00,67.26,67.34,67.12,67.21,531969.0,62.0094,62.0832,61.8804,61.9633,531969.0
2020-05-29 13:30:00,67.22,67.27,66.99,67.05,882437.0,61.9725,62.0186,61.7605,61.8158,882437.0
2020-05-29 14:00:00,67.05,67.6,67.03,67.57,878725.0,61.8158,62.3229,61.7974,62.2952,878725.0
2020-05-29 14:30:00,67.58,67.82,66.94,67.8,1817383.0,62.3044,62.5257,61.7144,62.5073,1817383.0
2020-05-29 15:00:00,67.81,68.13,67.74,67.76,1350161.0,62.5165,62.8115,62.452,62.4704,1350161.0
2020-05-29 15:30:00,67.76,67.89,67.5,67.7,3573282.0,62.4704,62.5902,62.2307,62.4151,3573282.0
2020-06-01 09:30:00,67.6,68.01,67.34,67.89,1371092.0,62.3229,62.7009,62.0832,62.5902,1371092.0
2020-06-01 10:00:00,67.91,68.32,67.83,68.22,710093.0,62.6087,62.9867,62.5349,62.8945,710093.0
2020-06-01 10:30:00,68.22,68.34,68.11,68.13,537740.0,62.8945,63.0051,62.7931,62.8115,537740.0
2020-06-01 11:00:00,68.14,68.16,67.88,67.98,505210.0,62.8207,62.8392,62.581,62.6732,505210.0
2020-06-01 11:30:00,67.97,68.04,67.9,67.98,365313.0,62.664,62.7285,62.5995,62.6732,365313.0
2020-06-01 12:00:00,67.98,68.13,67.9,68.08,374999.0,62.6732,62.8115,62.5995,62.7654,374999.0
2020-06-01 12:30:00,68.09,68.17,68.04,68.16,298950.0,62.7746,62.8484,62.7285,62.8392,298950.0
2020-06-01 13:00:00,68.16,68.18,68.08,68.13,328374.0,62.8392,62.8576,62.7654,62.8115,328374.0
2020-06-01 13:30:00,68.13,68.23,68.06,68.1,350417.0,62.8115,62.9037,62.747,62.7839,350417.0
2020-06-01 14:00:00,68.1,68.13,67.89,67.9,543875.0,62.7839,62.8115,62.5902,62.5995,543875.0
2020-06-01 14:30:00,67.89,68.01,67.87,67.97,953177.0,62.5902,62.7009,62.5718,62.664,953177.0
2020-06-01 15:00:00,67.98,68.03,67.83,67.94,744883.0,62.6732,62.7193,62.5349,62.6363,744883.0
2020-06-01 15:30:00,67.95,68.03,67.81,67.84,2542432.0,62.6456,62.7193,62.5165,62.5441,2542432.0
2020-06-02 09:30:00,68.33,68.5,68.04,68.29,1831832.0,62.9959,63.1526,62.7285,62.959,1831832.0
2020-06-02 10:00:00,68.29,68.65,68.18,68.65,1347535.0,62.959,63.2909,62.8576,63.2909,1347535.0
2020-06-02 10:30:00,68.66,68.71,68.39,68.58,717427.0,63.3001,63.3462,63.0512,63.2264,717427.0
2020-06-02 11:00:00,68.58,68.62,68.3,68.56,623871.0,63.2264,63.2633,62.9682,63.2079,623871.0
2020-06-02 11:30:00,68.56,68.76,68.51,68.63,852319.0,63.2079,63.3923,63.1618,63.2725,852319.0
2020-06-02 12:00:00,68.63,68.82,68.57,68.81,386987.0,63.2725,63.4476,63.2172,63.4384,386987.0
2020-06-02 12:30:00,68.81,68.83,68.69,68.71,351735.0,63.4384,63.4569,63.3278,63.3462,351735.0
2020-06-02 13:00:00,68.72,68.88,68.69,68.8,371834.0,63.3555,63.503,63.3278,63.4292,371834.0
2020-06-02 13:30:00,68.79,68.82,68.68,68.73,341711.0,63.42,63.4476,63.3186,63.3647,341711.0
2020-06-02 14:00:00,68.73,68.83,68.56,68.59,411742.0,63.3647,63.4569,63.2079,63.2356,411742.0
2020-06-02 14:30:00,68.58,68.7,68.44,68.66,515258.0,63.2264,63.337,63.0973,63.3001,515258.0
2020-06-02 15:00:00,68.66,68.68,68.46,68.56,619216.0,63.3001,63.3186,63.1157,63.2079,619216.0
2020-06-02 15:30:00,68.56,68.72,68.47,68.7,1733338.0,63.2079,63.3555,63.125,63.337,1733338.0
2020-06-03 09:30:00,69.7,70.13,69.67,70.03,1415377.0,64.259,64.6554,64.2313,64.5632,1415377.0
2020-06-03 10:00:00,70.04,70.58,70.03,70.58,1105840.0,64.5724,65.0703,64.5632,65.0703,1105840.0
2020-06-03 10:30:00,70.58,70.76,70.53,70.68,1067311.0,65.0703,65.2362,65.0242,65.1624,1067311.0
2020-06-03 11:00:00,70.67,71.03,70.65,70.9,1320703.0,65.1532,65.4851,65.1348,65.3653,1320703.0
2020-06-03 11:30:00,70.91,71.12,70.9,70.95,698524.0,65.3745,65.5681,65.3653,65.4114,698524.0
2020-06-03 12:00:00,70.95,71.07,70.82,70.98,814331.0,65.4114,65.522,65.2915,65.439,814331.0
2020-06-03 12:30:00,70.98,71.04,70.89,70.91,554509.0,65.439,65.4943,65.3561,65.3745,554509.0
2020-06-03 13:00:00,70.91,70.99,70.9,70.92,619428.0,65.3745,65.4482,65.3653,65.3837,619428.0
2020-06-03 13:30:00,70.91,70.94,70.83,70.91,535720.0,65.3745,65.4022,65.3007,65.3745,535720.0
2020-06-03 14:00:00,70.91,71.23,70.89,71.22,772150.0,65.3745,65.6695,65.3561,65.6603,772150.0
2020-06-03 14:30:00,71.22,71.31,71.15,71.18,1497055.0,65.6603,65.7433,65.5958,65.6234,1497055.0
2020-06-03 15:00:00,71.17,71.37,71.14,71.33,761887.0,65.6142,65.7986,65.5865,65.7617,761887.0
2020-06-03 15:30:00,71.33,71.57,71.29,71.39,3594072.0,65.7617,65.983,65.7248,65.817,3594072.0
2020-06-04 09:30:00,71.22,71.59,71.04,71.42,2227560.0,65.6603,66.0014,65.4943,65.8447,2227560.0
2020-06-04 10:00:00,71.42,71.66,71.29,71.63,988001.0,65.8447,66.0659,65.7248,66.0383,988001.0
2020-06-04 10:30:00,71.64,72.14,71.64,72.13,1599440.0,66.0475,66.5085,66.0475,66.4993,1599440.0
2020-06-04 11:00:00,72.13,72.16,71.56,71.73,765421.0,66.4993,66.5269,65.9738,66.1305,765421.0
2020-06-04 11:30:00,71.73,71.82,71.62,71.78,566165.0,66.1305,66.2135,66.0291,66.1766,566165.0
2020-06-04 12:00:00,71.79,71.85,71.62,71.63,901870.0,66.1858,66.2411,66.0291,66.0383,901870.0
2020-06-04 12:30:00,71.63,71.63,71.41,71.62,775934.0,66.0383,66.0383,65.8355,66.0291,775934.0
2020-06-04 13:00:00,71.61,71.7,71.49,71.65,455165.0,66.0198,66.1028,65.9092,66.0567,455165.0
2020-06-04 13:30:00,71.65,71.99,71.65,71.91,1232087.0,66.0567,66.3702,66.0567,66.2964,1232087.0
2020-06-04 14:00:00,71.91,72.02,71.78,72.0,557686.0,66.2964,66.3978,66.1766,66.3794,557686.0
2020-06-04 14:30:00,72.0,72.16,71.86,71.86,850024.0,66.3794,66.5269,66.2503,66.2503,850024.0
2020-06-04 15:00:00,71.86,71.98,71.53,71.87,1224891.0,66.2503,66.361,65.9461,66.2596,1224891.0
2020-06-04 15:30:00,71.87,72.17,71.8,72.14,2970198.0,66.2596,66.5361,66.195,66.5085,2970198.0
2020-06-05 09:30:00,75.16,75.65,74.49,74.61,2521585.0,69.2927,69.7445,68.675,68.7857,2521585.0
2020-06-05 10:00:00,74.61,75.28,74.61,75.02,2165362.0,68.7857,69.4034,68.7857,69.1637,2165362.0
2020-06-05 10:30:00,75.03,75.59,74.85,75.58,1263319.0,69.1729,69.6892,69.0069,69.6799,1263319.0
2020-06-05 11:00:00,75.58,76.07,75.54,76.05,1020771.0,69.6799,70.1317,69.6431,70.1132,1020771.0
2020-06-05 11:30:00,76.06,76.21,75.71,75.77,1190789.0,70.1225,70.2608,69.7998,69.8551,1190789.0
2020-06-05 12:00:00,75.78,75.84,75.23,75.41,975259.0,69.8643,69.9196,69.3573,69.5232,975259.0
2020-06-05 12:30:00,75.42,75.64,75.39,75.58,850984.0,69.5324,69.7353,69.5048,69.6799,850984.0
2020-06-05 13:00:00,75.57,75.6,75.31,75.5,800371.0,69.6707,69.6984,69.431,69.6062,800371.0
2020-06-05 13:30:00,75.5,75.51,75.17,75.2,666213.0,69.6062,69.6154,69.3019,69.3296,666213.0
2020-06-05 14:00:00,75.2,75.38,74.97,75.07,937354.0,69.3296,69.4955,69.1176,69.2097,937354.0
2020-06-05 14:30:00,75.07,75.28,74.89,75.01,1046233.0,69.2097,69.4034,69.0438,69.1544,1046233.0
2020-06-05 15:00:00,75.02,75.08,74.67,74.9,1221980.0,69.1637,69.219,68.841,69.053,1221980.0
2020-06-05 15:30:00,74.9,74.91,74.5,74.8,3102190.0,69.053,69.0622,68.6842,68.9608,3102190.0
2020-06-08 09:30:00,75.75,76.53,75.72,76.31,1893336.0,69.8367,70.5558,69.809,70.3529,1893336.0
2020-06-08 10:00:00,76.31,76.33,75.94,76.01,1378939.0,70.3529,70.3714,70.0118,70.0764,1378939.0
2020-06-08 10:30:00,76.02,76.22,75.74,76.15,1187919.0,70.0856,70.27,69.8274,70.2054,1187919.0
2020-06-08 11:00:00,76.15,76.36,76.12,76.16,1375075.0,70.2054,70.399,70.1778,70.2147,1375075.0
2020-06-08 11:30:00,76.16,76.19,75.89,75.98,1391847.0,70.2147,70.2423,69.9657,70.0487,1391847.0
2020-06-08 12:00:00,75.98,76.13,75.89,75.92,617281.0,70.0487,70.187,69.9657,69.9934,617281.0
2020-06-08 12:30:00,75.93,75.98,75.85,75.89,624613.0,70.0026,70.0487,69.9289,69.9657,624613.0
2020-06-08 13:00:00,75.89,76.08,75.88,75.95,471533.0,69.9657,70.1409,69.9565,70.0211,471533.0
2020-06-08 13:30:00,75.95,76.16,75.87,76.05,711776.0,70.0211,70.2147,69.9473,70.1132,711776.0
2020-06-08 14:00:00,76.04,76.11,75.91,76.01,685669.0,70.104,70.1686,69.9842,70.0764,685669.0
2020-06-08 14:30:00,76.01,76.06,75.95,76.02,664267.0,70.0764,70.1225,70.0211,70.0856,664267.0
2020-06-08 15:00:00,76.02,76.09,75.87,76.06,1304143.0,70.0856,70.1501,69.9473,70.1225,1304143.0
2020-06-08 15:30:00,76.07,76.32,76.04,76.29,3787532.0,70.1317,70.3622,70.104,70.3345,3787532.0
2020-06-09 09:30:00,74.9,74.97,74.14,74.22,1790752.0,69.053,69.1176,68.3523,68.4261,1790752.0
2020-06-09 10:00:00,74.23,74.6,74.06,74.42,1092865.0,68.4353,68.7764,68.2786,68.6105,1092865.0
2020-06-09 10:30:00,74.41,75.0,74.33,74.77,1143974.0,68.6013,69.1452,68.5275,68.9332,1143974.0
2020-06-09 11:00:00,74.77,74.9,74.57,74.61,738622.0,68.9332,69.053,68.7488,68.7857,738622.0
2020-06-09 11:30:00,74.61,74.63,74.44,74.47,567910.0,68.7857,68.8041,68.6289,68.6566,567910.0
2020-06-09 12:00:00,74.47,74.66,74.35,74.64,766496.0,68.6566,68.8318,68.546,68.8133,766496.0
2020-06-09 12:30:00,74.64,74.7,74.57,74.69,423121.0,68.8133,68.8686,68.7488,68.8594,423121.0
2020-06-09 13:00:00,74.69,74.79,74.63,74.78,772278.0,68.8594,68.9516,68.8041,68.9424,772278.0
2020-06-09 13:30:00,74.78,74.78,74.52,74.59,779457.0,68.9424,68.9424,68.7027,68.7672,779457.0
2020-06-09 14:00:00,74.59,74.62,74.29,74.37,656334.0,68.7672,68.7949,68.4906,68.5644,656334.0
2020-06-09 14:30:00,74.37,74.66,74.34,74.61,1230779.0,68.5644,68.8318,68.5367,68.7857,1230779.0
2020-06-09 15:00:00,74.61,74.88,74.48,74.88,849672.0,68.7857,69.0346,68.6658,69.0346,849672.0
2020-06-09 15:30:00,74.87,74.87,74.33,74.41,2609222.0,69.0254,69.0254,68.5275,68.6013,2609222.0
2020-06-10 09:30:00,74.04,74.14,73.05,73.25,1945213.0,68.2602,68.3523,67.3474,67.5318,1945213.0
2020-06-10 10:00:00,73.26,73.28,72.38,72.68,1595691.0,67.541,67.5595,66.7297,67.0063,1595691.0
2020-06-10 10:30:00,72.68,73.01,72.53,72.65,1512042.0,67.0063,67.3106,66.868,66.9787,1512042.0
2020-06-10 11:00:00,72.64,73.0,72.59,72.86,616721.0,66.9694,67.3013,66.9233,67.1723,616721.0
2020-06-10 11:30:00,72.87,73.29,72.75,73.28,800425.0,67.1815,67.5687,67.0709,67.5595,800425.0
2020-06-10 12:00:00,73.28,73.4,73.17,73.17,507773.0,67.5595,67.6701,67.4581,67.4581,507773.0
2020-06-10 12:30:00,73.16,73.22,73.05,73.15,677339.0,67.4488,67.5042,67.3474,67.4396,677339.0
2020-06-10 13:00:00,73.15,73.26,72.98,73.14,654075.0,67.4396,67.541,67.2829,67.4304,654075.0
2020-06-10 13:30:00,73.13,73.36,73.13,73.25,576328.0,67.4212,67.6332,67.4212,67.5318,576328.0
2020-06-10 14:00:00,73.24,73.89,73.04,73.72,1172167.0,67.5226,68.1219,67.3382,67.9651,1172167.0
2020-06-10 14:30:00,73.72,73.74,72.72,72.94,1201326.0,67.9651,67.9836,67.0432,67.246,1201326.0
2020-06-10 15:00:00,72.93,73.33,72.62,73.31,1576551.0,67.2368,67.6056,66.951,67.5871,1576551.0
2020-06-10 15:30:00,73.31,73.36,72.6,72.6,2712369.0,67.5871,67.6332,66.9326,66.9326,2712369.0
2020-06-11 09:30:00,69.52,70.09,69.14,69.92,3809970.0,64.093,64.6185,63.7427,64.4618,3809970.0
2020-06-11 10:00:00,69.91,70.08,69.53,69.53,1235155.0,64.4526,64.6093,64.1022,64.1022,1235155.0
2020-06-11 10:30:00,69.54,69.84,69.27,69.31,1644433.0,64.1114,64.388,63.8625,63.8994,1644433.0
2020-06-11 11:00:00,69.31,69.58,69.18,69.33,1232609.0,63.8994,64.1483,63.7795,63.9178,1232609.0
2020-06-11 11:30:00,69.32,69.41,69.01,69.18,1047510.0,63.9086,63.9916,63.6228,63.7795,1047510.0
2020-06-11 12:00:00,69.17,69.21,68.63,68.73,1761951.0,63.7703,63.8072,63.2725,63.3647,1761951.0
2020-06-11 12:30:00,68.71,69.1,68.51,68.73,1332897.0,63.3462,63.7058,63.1618,63.3647,1332897.0
2020-06-11 13:00:00,68.73,69.06,68.68,68.8,1025552.0,63.3647,63.6689,63.3186,63.4292,1025552.0
2020-06-11 13:30:00,68.8,68.91,68.49,68.86,1949902.0,63.4292,63.5306,63.1434,63.4845,1949902.0
2020-06-11 14:00:00,68.85,68.87,68.44,68.62,941232.0,63.4753,63.4937,63.0973,63.2633,941232.0
2020-06-11 14:30:00,68.62,68.65,67.8,67.97,1325898.0,63.2633,63.2909,62.5073,62.664,1325898.0
2020-06-11 15:00:00,67.96,68.13,67.46,67.62,2359323.0,62.6548,62.8115,62.1938,62.3413,2359323.0
2020-06-11 15:30:00,67.61,68.09,67.41,67.5,4666861.0,62.3321,62.7746,62.1477,62.2307,4666861.0
2020-06-12 09:30:00,69.95,70.14,69.35,69.42,3519707.0,64.4894,64.6646,63.9363,64.0008,3519707.0
2020-06-12 10:00:00,69.45,69.81,69.08,69.08,1323907.0,64.0285,64.3604,63.6874,63.6874,1323907.0
2020-06-12 10:30:00,69.09,69.14,68.17,68.17,1614871.0,63.6966,63.7427,62.8484,62.8484,1614871.0
2020-06-12 11:00:00,68.16,68.52,67.6,68.17,2226701.0,62.8392,63.1711,62.3229,62.8484,2226701.0
2020-06-12 11:30:00,68.18,68.9,68.0,68.9,1674091.0,62.8576,63.5214,62.6917,63.5214,1674091.0
2020-06-12 12:00:00,68.9,69.07,68.49,68.63,980731.0,63.5214,63.6781,63.1434,63.2725,980731.0
2020-06-12 12:30:00,68.63,68.65,68.19,68.49,1036682.0,63.2725,63.2909,62.8668,63.1434,1036682.0
2020-06-12 13:00:00,68.5,68.55,67.96,68.03,1006964.0,63.1526,63.1987,62.6548,62.7193,1006964.0
2020-06-12 13:30:00,68.03,68.12,67.17,67.19,1919493.0,62.7193,62.8023,61.9265,61.9449,1919493.0
2020-06-12 14:00:00,67.2,67.86,67.14,67.74,2331991.0,61.9541,62.5626,61.8988,62.452,2331991.0
2020-06-12 14:30:00,67.75,68.2,67.53,67.92,1579006.0,62.4612,62.876,62.2583,62.6179,1579006.0
2020-06-12 15:00:00,67.92,68.43,67.79,67.96,2159141.0,62.6179,63.0881,62.4981,62.6548,2159141.0
2020-06-12 15:30:00,67.95,68.96,67.85,68.82,3388649.0,62.6456,63.5767,62.5534,63.4476,3388649.0
2020-06-15 09:30:00,66.63,67.54,66.36,67.28,3430337.0,61.4286,62.2676,61.1797,62.0279,3430337.0
2020-06-15 10:00:00,67.28,67.8,67.16,67.46,1305106.0,62.0279,62.5073,61.9172,62.1938,1305106.0
2020-06-15 10:30:00,67.46,68.14,67.39,67.98,994143.0,62.1938,62.8207,62.1293,62.6732,994143.0
2020-06-15 11:00:00,67.99,68.43,67.9,68.08,946718.0,62.6824,63.0881,62.5995,62.7654,946718.0
2020-06-15 11:30:00,68.06,68.21,67.82,68.12,683808.0,62.747,62.8853,62.5257,62.8023,683808.0
2020-06-15 12:00:00,68.11,68.73,68.04,68.62,584254.0,62.7931,63.3647,62.7285,63.2633,584254.0
2020-06-15 12:30:00,68.63,69.04,68.5,69.03,507094.0,63.2725,63.6505,63.1526,63.6413,507094.0
2020-06-15 13:00:00,69.03,69.36,68.97,69.04,576226.0,63.6413,63.9455,63.5859,63.6505,576226.0
2020-06-15 13:30:00,69.03,69.08,68.66,68.73,615728.0,63.6413,63.6874,63.3001,63.3647,615728.0
2020-06-15 14:00:00,68.73,69.93,68.73,69.81,1727109.0,63.3647,64.471,63.3647,64.3604,1727109.0
2020-06-15 14:30:00,69.81,69.91,69.35,69.42,1139814.0,64.3604,64.4526,63.9363,64.0008,1139814.0
2020-06-15 15:00:00,69.42,69.71,69.14,69.16,965061.0,64.0008,64.2682,63.7427,63.7611,965061.0
2020-06-15 15:30:00,69.16,69.51,68.74,69.5,2716213.0,63.7611,64.0838,63.3739,64.0746,2716213.0
2020-06-16 09:30:00,72.41,72.49,71.62,71.85,2139842.0,66.7574,66.8312,66.0291,66.2411,2139842.0
2020-06-16 10:00:00,71.85,72.07,71.67,71.95,909229.0,66.2411,66.4439,66.0752,66.3333,909229.0
2020-06-16 10:30:00,71.96,72.0,69.97,70.08,1925142.0,66.3425,66.3794,64.5079,64.6093,1925142.0
2020-06-16 11:00:00,70.06,71.03,69.59,70.97,1975967.0,64.5908,65.4851,64.1575,65.4298,1975967.0
2020-06-16 11:30:00,70.99,71.25,70.7,70.77,990753.0,65.4482,65.688,65.1809,65.2454,990753.0
2020-06-16 12:00:00,70.77,71.1,70.51,71.06,616044.0,65.2454,65.5497,65.0057,65.5128,616044.0
2020-06-16 12:30:00,71.06,71.45,71.04,71.2,677266.0,65.5128,65.8723,65.4943,65.6419,677266.0
2020-06-16 13:00:00,71.2,71.47,71.19,71.29,584680.0,65.6419,65.8908,65.6326,65.7248,584680.0
2020-06-16 13:30:00,71.28,71.33,70.81,70.95,642359.0,65.7156,65.7617,65.2823,65.4114,642359.0
2020-06-16 14:00:00,70.95,71.39,70.83,71.18,1333977.0,65.4114,65.817,65.3007,65.6234,1333977.0
2020-06-16 14:30:00,71.19,71.42,70.97,71.09,1129620.0,65.6326,65.8447,65.4298,65.5404,1129620.0
2020-06-16 15:00:00,71.08,71.14,70.38,70.76,1089006.0,65.5312,65.5865,64.8859,65.2362,1089006.0
2020-06-16 15:30:00,70.76,71.02,70.47,70.86,2827033.0,65.2362,65.4759,64.9688,65.3284,2827033.0
2020-06-17 09:30:00,71.02,71.05,70.35,70.58,1128748.0,65.4759,65.5036,64.8582,65.0703,1128748.0
2020-06-17 10:00:00,70.58,70.93,70.31,70.38,1368315.0,65.0703,65.3929,64.8213,64.8859,1368315.0
2020-06-17 10:30:00,70.38,70.85,70.26,70.68,580455.0,64.8859,65.3192,64.7752,65.1624,580455.0
2020-06-17 11:00:00,70.68,70.76,70.43,70.51,737090.0,65.1624,65.2362,64.932,65.0057,737090.0
2020-06-17 11:30:00,70.48,70.83,70.46,70.8,271014.0,64.9781,65.3007,64.9596,65.2731,271014.0
2020-06-17 12:00:00,70.78,70.85,70.68,70.72,312730.0,65.2546,65.3192,65.1624,65.1993,312730.0
2020-06-17 12:30:00,70.72,70.97,70.71,70.83,343112.0,65.1993,65.4298,65.1901,65.3007,343112.0
2020-06-17 13:00:00,70.84,71.04,70.82,71.0,237502.0,65.31,65.4943,65.2915,65.4575,237502.0
2020-06-17 13:30:00,70.99,71.16,70.94,70.94,235307.0,65.4482,65.605,65.4022,65.4022,235307.0
2020-06-17 14:00:00,70.95,71.07,70.82,70.89,353415.0,65.4114,65.522,65.2915,65.3561,353415.0
2020-06-17 14:30:00,70.89,71.03,70.74,70.74,375416.0,65.3561,65.4851,65.2178,65.2178,375416.0
2020-06-17 15:00:00,70.74,70.75,70.36,70.44,669672.0,65.2178,65.227,64.8674,64.9412,669672.0
2020-06-17 15:30:00,70.44,70.55,70.18,70.35,1887827.0,64.9412,65.0426,64.7015,64.8582,1887827.0
2020-06-18 09:30:00,69.69,70.38,69.55,70.09,1257115.0,64.2497,64.8859,64.1207,64.6185,1257115.0
2020-06-18 10:00:00,70.1,70.65,70.09,70.46,510657.0,64.6277,65.1348,64.6185,64.9596,510657.0
2020-06-18 10:30:00,70.47,70.72,70.24,70.62,1200469.0,64.9688,65.1993,64.7568,65.1071,1200469.0
2020-06-18 11:00:00,70.61,70.63,70.22,70.33,409360.0,65.0979,65.1164,64.7384,64.8398,409360.0
2020-06-18 11:30:00,70.32,70.45,70.01,70.06,309873.0,64.8306,64.9504,64.5448,64.5908,309873.0
2020-06-18 12:00:00,70.06,70.25,69.91,70.19,308333.0,64.5908,64.766,64.4526,64.7107,308333.0
2020-06-18 12:30:00,70.18,70.2,69.95,70.12,202282.0,64.7015,64.7199,64.4894,64.6462,202282.0
2020-06-18 13:00:00,70.13,70.27,70.07,70.25,195577.0,64.6554,64.7845,64.6001,64.766,195577.0
2020-06-18 13:30:00,70.24,70.33,70.21,70.25,167927.0,64.7568,64.8398,64.7291,64.766,167927.0
2020-06-18 14:00:00,70.25,70.26,69.95,70.18,438069.0,64.766,64.7752,64.4894,64.7015,438069.0
2020-06-18 14:30:00,70.18,70.31,69.92,69.94,643426.0,64.7015,64.8213,64.4618,64.4802,643426.0
2020-06-18 15:00:00,69.94,69.97,69.77,69.94,709100.0,64.4802,64.5079,64.3235,64.4802,709100.0
2020-06-18 15:30:00,69.94,70.15,69.84,70.07,1427467.0,64.4802,64.6738,64.388,64.6001,1427467.0
2020-06-19 09:30:00,71.13,71.21,70.51,70.57,770997.0,65.5773,65.6511,65.0057,65.061,770997.0
2020-06-19 10:00:00,70.59,70.77,70.43,70.56,382544.0,65.0795,65.2454,64.932,65.0518,382544.0
2020-06-19 10:30:00,70.56,70.56,70.24,70.3,452887.0,65.0518,65.0518,64.7568,64.8121,452887.0
2020-06-19 11:00:00,70.3,70.45,70.12,70.26,451849.0,64.8121,64.9504,64.6462,64.7752,451849.0
2020-06-19 11:30:00,70.25,70.26,70.08,70.16,388708.0,64.766,64.7752,64.6093,64.683,388708.0
2020-06-19 12:00:00,70.17,70.18,69.24,69.5,862554.0,64.6923,64.7015,63.8349,64.0746,862554.0
2020-06-19 12:30:00,69.49,69.76,69.34,69.73,539092.0,64.0653,64.3143,63.9271,64.2866,539092.0
2020-06-19 13:00:00,69.73,69.73,69.19,69.23,993638.0,64.2866,64.2866,63.7888,63.8256,993638.0
2020-06-19 13:30:00,69.22,69.34,68.93,68.93,684698.0,63.8164,63.9271,63.5491,63.5491,684698.0
2020-06-19 14:00:00,68.93,69.13,68.75,68.95,861479.0,63.5491,63.7334,63.3831,63.5675,861479.0
2020-06-19 14:30:00,68.96,69.49,68.86,69.45,616127.0,63.5767,64.0653,63.4845,64.0285,616127.0
2020-06-19 15:00:00,69.45,69.76,69.3,69.58,1651577.0,64.0285,64.3143,63.8902,64.1483,1651577.0
2020-06-19 15:30:00,69.58,69.68,69.19,69.22,4321378.0,64.1483,64.2405,63.7888,63.8164,4321378.0
2020-06-22 09:30:00,68.51,68.66,67.94,68.49,1170776.0,63.4421,63.581,62.9143,63.4236,1170776.0
2020-06-22 10:00:00,68.5,68.85,68.43,68.78,922997.0,63.4328,63.7569,63.368,63.6921,922997.0
2020-06-22 10:30:00,68.78,68.78,68.29,68.3,511196.0,63.6921,63.6921,63.2384,63.2476,511196.0
2020-06-22 11:00:00,68.28,68.56,68.21,68.48,411130.0,63.2291,63.4884,63.1643,63.4143,411130.0
2020-06-22 11:30:00,68.49,68.61,68.4,68.54,756201.0,63.4236,63.5347,63.3402,63.4699,756201.0
2020-06-22 12:00:00,68.56,68.97,68.55,68.85,327170.0,63.4884,63.8681,63.4791,63.7569,327170.0
2020-06-22 12:30:00,68.84,69.09,68.78,69.01,267838.0,63.7477,63.9792,63.6921,63.9051,267838.0
2020-06-22 13:00:00,69.01,69.12,68.84,68.86,208768.0,63.9051,64.007,63.7477,63.7662,208768.0
2020-06-22 13:30:00,68.87,69.0,68.79,68.92,228420.0,63.7755,63.8959,63.7014,63.8218,228420.0
2020-06-22 14:00:00,68.92,69.0,68.75,68.97,283537.0,63.8218,63.8959,63.6643,63.8681,283537.0
2020-06-22 14:30:00,68.97,69.26,68.93,69.23,381182.0,63.8681,64.1366,63.831,64.1088,381182.0
2020-06-22 15:00:00,69.22,69.22,68.74,68.84,547941.0,64.0996,64.0996,63.6551,63.7477,547941.0
2020-06-22 15:30:00,68.85,69.11,68.81,69.04,1197555.0,63.7569,63.9977,63.7199,63.9329,1197555.0
2020-06-23 09:30:00,69.74,69.83,69.11,69.28,1284787.0,64.5811,64.6645,63.9977,64.1551,1284787.0
2020-06-23 10:00:00,69.28,69.38,69.13,69.37,584360.0,64.1551,64.2477,64.0162,64.2385,584360.0
2020-06-23 10:30:00,69.37,69.4,68.88,69.06,713387.0,64.2385,64.2663,63.7847,63.9514,713387.0
2020-06-23 11:00:00,69.06,69.33,68.98,69.23,465300.0,63.9514,64.2014,63.8773,64.1088,465300.0
2020-06-23 11:30:00,69.23,69.29,69.01,69.19,350059.0,64.1088,64.1644,63.9051,64.0718,350059.0
2020-06-23 12:00:00,69.19,69.24,69.08,69.13,351833.0,64.0718,64.1181,63.9699,64.0162,351833.0
2020-06-23 12:30:00,69.14,69.24,69.08,69.2,187665.0,64.0255,64.1181,63.9699,64.0811,187665.0
2020-06-23 13:00:00,69.21,69.41,69.2,69.36,264485.0,64.0903,64.2755,64.0811,64.2292,264485.0
2020-06-23 13:30:00,69.36,69.42,69.25,69.35,222322.0,64.2292,64.2848,64.1274,64.22,222322.0
2020-06-23 14:00:00,69.35,69.35,69.18,69.33,227266.0,64.22,64.22,64.0625,64.2014,227266.0
2020-06-23 14:30:00,69.34,69.4,69.22,69.32,236638.0,64.2107,64.2663,64.0996,64.1922,236638.0
2020-06-23 15:00:00,69.32,69.45,69.22,69.31,552540.0,64.1922,64.3126,64.0996,64.1829,552540.0
2020-06-23 15:30:00,69.3,69.38,69.03,69.05,2075752.0,64.1737,64.2477,63.9236,63.9422,2075752.0
2020-06-24 09:30:00,68.11,68.34,67.93,67.95,1103016.0,63.0717,63.2847,62.905,62.9235,1103016.0
2020-06-24 10:00:00,67.95,68.02,67.66,67.97,1218139.0,62.9235,62.9883,62.655,62.942,1218139.0
2020-06-24 10:30:00,67.97,68.02,67.51,67.59,938743.0,62.942,62.9883,62.5161,62.5902,938743.0
2020-06-24 11:00:00,67.58,67.69,67.06,67.17,1610163.0,62.5809,62.6828,62.0994,62.2012,1610163.0
2020-06-24 11:30:00,67.17,67.21,66.48,66.77,1526360.0,62.2012,62.2383,61.5623,61.8308,1526360.0
2020-06-24 12:00:00,66.76,66.99,66.67,66.86,1548434.0,61.8216,62.0345,61.7382,61.9142,1548434.0
2020-06-24 12:30:00,66.86,67.17,66.8,67.15,1116925.0,61.9142,62.2012,61.8586,62.1827,1116925.0
2020-06-24 13:00:00,67.14,67.15,66.78,66.81,649189.0,62.1734,62.1827,61.8401,61.8679,649189.0
2020-06-24 13:30:00,66.81,66.81,66.63,66.8,925135.0,61.8679,61.8679,61.7012,61.8586,925135.0
2020-06-24 14:00:00,66.79,66.99,66.6,66.98,900103.0,61.8493,62.0345,61.6734,62.0253,900103.0
2020-06-24 14:30:00,66.97,67.03,66.69,66.75,944898.0,62.016,62.0716,61.7567,61.8123,944898.0
2020-06-24 15:00:00,66.76,67.22,66.76,66.94,1141677.0,61.8216,62.2475,61.8216,61.9882,1141677.0
2020-06-24 15:30:00,66.94,67.11,66.59,66.65,1751203.0,61.9882,62.1457,61.6641,61.7197,1751203.0
2020-06-25 09:30:00,66.21,66.23,65.63,66.11,1380818.0,61.3122,61.3308,60.7751,61.2196,1380818.0
2020-06-25 10:00:00,66.11,66.64,66.09,66.61,1063359.0,61.2196,61.7104,61.2011,61.6826,1063359.0
2020-06-25 10:30:00,66.62,66.65,66.16,66.3,732361.0,61.6919,61.7197,61.2659,61.3956,732361.0
2020-06-25 11:00:00,66.3,66.45,66.02,66.3,523648.0,61.3956,61.5345,61.1363,61.3956,523648.0
2020-06-25 11:30:00,66.3,66.34,65.94,66.28,551980.0,61.3956,61.4326,61.0622,61.3771,551980.0
2020-06-25 12:00:00,66.29,66.58,66.29,66.49,449098.0,61.3863,61.6549,61.3863,61.5715,449098.0
2020-06-25 12:30:00,66.49,66.7,66.43,66.56,604252.0,61.5715,61.766,61.516,61.6363,604252.0
2020-06-25 13:00:00,66.56,66.56,66.41,66.49,325997.0,61.6363,61.6363,61.4974,61.5715,325997.0
2020-06-25 13:30:00,66.48,66.6,66.36,66.53,578620.0,61.5623,61.6734,61.4511,61.6086,578620.0
2020-06-25 14:00:00,66.53,66.66,66.43,66.53,458995.0,61.6086,61.729,61.516,61.6086,458995.0
2020-06-25 14:30:00,66.53,66.64,66.4,66.58,365289.0,61.6086,61.7104,61.4882,61.6549,365289.0
2020-06-25 15:00:00,66.57,67.31,66.53,67.25,956405.0,61.6456,62.3309,61.6086,62.2753,956405.0
2020-06-25 15:30:00,67.27,67.45,67.07,67.39,2024135.0,62.2938,62.4605,62.1086,62.4049,2024135.0
2020-06-26 09:30:00,67.12,67.37,66.99,67.21,1015976.0,62.1549,62.3864,62.0345,62.2383,1015976.0
2020-06-26 10:00:00,67.19,67.26,66.59,66.74,679849.0,62.2197,62.2846,61.6641,61.803,679849.0
2020-06-26 10:30:00,66.74,66.81,66.27,66.43,862973.0,61.803,61.8679,61.3678,61.516,862973.0
2020-06-26 11:00:00,66.43,66.66,66.3,66.41,927407.0,61.516,61.729,61.3956,61.4974,927407.0
2020-06-26 11:30:00,66.42,66.48,66.25,66.4,639356.0,61.5067,61.5623,61.3493,61.4882,639356.0
2020-06-26 12:00:00,66.39,66.41,66.09,66.39,628687.0,61.4789,61.4974,61.2011,61.4789,628687.0
2020-06-26 12:30:00,66.38,66.45,66.21,66.36,1405513.0,61.4697,61.5345,61.3122,61.4511,1405513.0
2020-06-26 13:00:00,66.35,66.49,66.28,66.34,1380495.0,61.4419,61.5715,61.3771,61.4326,1380495.0
2020-06-26 13:30:00,66.36,66.5,66.3,66.37,881563.0,61.4511,61.5808,61.3956,61.4604,881563.0
2020-06-26 14:00:00,66.37,66.39,66.05,66.09,1005905.0,61.4604,61.4789,61.1641,61.2011,1005905.0
2020-06-26 14:30:00,66.09,66.14,65.85,66.05,1275937.0,61.2011,61.2474,60.9789,61.1641,1275937.0
2020-06-26 15:00:00,66.05,66.17,65.86,66.03,757610.0,61.1641,61.2752,60.9881,61.1456,757610.0
2020-06-26 15:30:00,66.02,66.36,65.85,66.14,6987388.0,61.1363,61.4511,60.9789,61.2474,6987388.0
2020-06-29 09:30:00,67.12,67.27,66.69,67.17,1395291.0,62.1549,62.2938,61.7567,62.2012,1395291.0
2020-06-29 10:00:00,67.17,67.69,67.17,67.67,1302294.0,62.2012,62.6828,62.2012,62.6642,1302294.0
2020-06-29 10:30:00,67.68,68.0,67.62,67.76,744213.0,62.6735,62.9698,62.6179,62.7476,744213.0
2020-06-29 11:00:00,67.77,67.82,67.55,67.79,536677.0,62.7568,62.8031,62.5531,62.7754,536677.0
2020-06-29 11:30:00,67.8,67.82,67.56,67.57,467384.0,62.7846,62.8031,62.5624,62.5716,467384.0
2020-06-29 12:00:00,67.57,67.91,67.57,67.89,471592.0,62.5716,62.8865,62.5716,62.868,471592.0
2020-06-29 12:30:00,67.88,67.97,67.75,67.79,250497.0,62.8587,62.942,62.7383,62.7754,250497.0
2020-06-29 13:00:00,67.8,68.1,67.78,68.08,516973.0,62.7846,63.0624,62.7661,63.0439,516973.0
2020-06-29 13:30:00,68.09,68.18,67.97,67.99,844684.0,63.0532,63.1365,62.942,62.9606,844684.0
2020-06-29 14:00:00,68.0,68.06,67.88,67.88,274143.0,62.9698,63.0254,62.8587,62.8587,274143.0
2020-06-29 14:30:00,67.88,68.08,67.88,67.96,405192.0,62.8587,63.0439,62.8587,62.9328,405192.0
2020-06-29 15:00:00,67.96,67.99,67.69,67.95,902603.0,62.9328,62.9606,62.6828,62.9235,902603.0
2020-06-29 15:30:00,67.95,68.31,67.81,68.31,1219804.0,62.9235,63.2569,62.7939,63.2569,1219804.0
2020-06-30 09:30:00,67.79,68.14,67.59,67.7,1265608.0,62.7754,63.0995,62.5902,62.692,1265608.0
2020-06-30 10:00:00,67.69,68.06,67.68,67.95,613849.0,62.6828,63.0254,62.6735,62.9235,613849.0
2020-06-30 10:30:00,67.94,68.35,67.82,68.32,386206.0,62.9143,63.2939,62.8031,63.2662,386206.0
2020-06-30 11:00:00,68.33,68.52,68.3,68.38,427289.0,63.2754,63.4514,63.2476,63.3217,427289.0
2020-06-30 11:30:00,68.37,68.39,68.14,68.29,615185.0,63.3125,63.331,63.0995,63.2384,615185.0
2020-06-30 12:00:00,68.3,68.62,68.29,68.51,281829.0,63.2476,63.544,63.2384,63.4421,281829.0
2020-06-30 12:30:00,68.5,68.55,68.23,68.25,664599.0,63.4328,63.4791,63.1828,63.2013,664599.0
2020-06-30 13:00:00,68.24,68.31,68.12,68.28,461526.0,63.1921,63.2569,63.0809,63.2291,461526.0
2020-06-30 13:30:00,68.29,68.32,68.13,68.3,211776.0,63.2384,63.2662,63.0902,63.2476,211776.0
2020-06-30 14:00:00,68.29,68.51,68.18,68.49,507890.0,63.2384,63.4421,63.1365,63.4236,507890.0
2020-06-30 14:30:00,68.49,68.59,68.42,68.56,378031.0,63.4236,63.5162,63.3588,63.4884,378031.0
2020-06-30 15:00:00,68.56,68.69,68.41,68.61,344448.0,63.4884,63.6088,63.3495,63.5347,344448.0
2020-06-30 15:30:00,68.61,69.09,68.6,68.74,2003697.0,63.5347,63.9792,63.5254,63.6551,2003697.0
2020-07-01 09:30:00,69.38,69.94,69.19,69.29,1316620.0,64.2477,64.7663,64.0718,64.1644,1316620.0
2020-07-01 10:00:00,69.29,69.62,69.26,69.35,1417444.0,64.1644,64.47,64.1366,64.22,1417444.0
2020-07-01 10:30:00,69.38,69.44,68.82,69.03,555181.0,64.2477,64.3033,63.7292,63.9236,555181.0
2020-07-01 11:00:00,69.04,69.05,68.32,68.38,646937.0,63.9329,63.9422,63.2662,63.3217,646937.0
2020-07-01 11:30:00,68.4,68.7,68.38,68.67,431588.0,63.3402,63.618,63.3217,63.5903,431588.0
2020-07-01 12:00:00,68.67,68.92,68.62,68.88,240737.0,63.5903,63.8218,63.544,63.7847,240737.0
2020-07-01 12:30:00,68.87,68.94,68.62,68.67,547447.0,63.7755,63.8403,63.544,63.5903,547447.0
2020-07-01 13:00:00,68.67,68.69,68.53,68.61,196487.0,63.5903,63.6088,63.4606,63.5347,196487.0
2020-07-01 13:30:00,68.61,68.67,68.42,68.51,236129.0,63.5347,63.5903,63.3588,63.4421,236129.0
2020-07-01 14:00:00,68.52,68.71,68.52,68.58,245640.0,63.4514,63.6273,63.4514,63.5069,245640.0
2020-07-01 14:30:00,68.58,68.64,68.45,68.61,389791.0,63.5069,63.5625,63.3865,63.5347,389791.0
2020-07-01 15:00:00,68.61,68.75,68.53,68.71,694252.0,63.5347,63.6643,63.4606,63.6273,694252.0
2020-07-01 15:30:00,68.71,68.76,68.34,68.4,1966583.0,63.6273,63.6736,63.2847,63.3402,1966583.0
2020-07-02 09:30:00,69.49,69.99,69.34,69.91,1126515.0,64.3496,64.8126,64.2107,64.7385,1126515.0
2020-07-02 10:00:00,69.93,70.0,69.4,69.44,571056.0,64.7571,64.8219,64.2663,64.3033,571056.0
2020-07-02 10:30:00,69.44,69.58,68.92,68.95,687530.0,64.3033,64.4329,63.8218,63.8496,687530.0
2020-07-02 11:00:00,68.95,69.24,68.81,69.24,696993.0,63.8496,64.1181,63.7199,64.1181,696993.0
2020-07-02 11:30:00,69.24,69.39,69.22,69.31,325211.0,64.1181,64.257,64.0996,64.1829,325211.0
2020-07-02 12:00:00,69.31,69.38,69.14,69.36,470104.0,64.1829,64.2477,64.0255,64.2292,470104.0
2020-07-02 12:30:00,69.36,69.38,69.25,69.34,258877.0,64.2292,64.2477,64.1274,64.2107,258877.0
2020-07-02 13:00:00,69.33,69.36,69.24,69.3,221864.0,64.2014,64.2292,64.1181,64.1737,221864.0
2020-07-02 13:30:00,69.31,69.52,69.29,69.41,457720.0,64.1829,64.3774,64.1644,64.2755,457720.0
2020-07-02 14:00:00,69.41,69.48,69.29,69.42,365497.0,64.2755,64.3403,64.1644,64.2848,365497.0
2020-07-02 14:30:00,69.42,69.55,69.37,69.38,379881.0,64.2848,64.4052,64.2385,64.2477,379881.0
2020-07-02 15:00:00,69.39,69.42,69.18,69.21,456395.0,64.257,64.2848,64.0625,64.0903,456395.0
2020-07-02 15:30:00,69.23,69.25,68.84,68.99,1685949.0,64.1088,64.1274,63.7477,63.8866,1685949.0
2020-07-06 09:30:00,70.05,70.32,69.86,70.13,1220188.0,64.8682,65.1182,64.6922,64.9423,1220188.0
2020-07-06 10:00:00,70.14,70.34,69.47,69.59,880965.0,64.9515,65.1367,64.3311,64.4422,880965.0
2020-07-06 10:30:00,69.58,69.8,69.5,69.75,490029.0,64.4329,64.6367,64.3589,64.5904,490029.0
2020-07-06 11:00:00,69.75,69.75,69.62,69.67,354101.0,64.5904,64.5904,64.47,64.5163,354101.0
2020-07-06 11:30:00,69.67,69.71,69.48,69.48,340977.0,64.5163,64.5533,64.3403,64.3403,340977.0
2020-07-06 12:00:00,69.48,69.69,69.45,69.66,374444.0,64.3403,64.5348,64.3126,64.507,374444.0
2020-07-06 12:30:00,69.66,69.7,69.61,69.67,312839.0,64.507,64.5441,64.4607,64.5163,312839.0
2020-07-06 13:00:00,69.68,69.71,69.55,69.7,305610.0,64.5256,64.5533,64.4052,64.5441,305610.0
2020-07-06 13:30:00,69.69,69.93,69.68,69.9,300380.0,64.5348,64.7571,64.5256,64.7293,300380.0
2020-07-06 14:00:00,69.9,69.9,69.64,69.71,472418.0,64.7293,64.7293,64.4885,64.5533,472418.0
2020-07-06 14:30:00,69.72,69.77,69.59,69.73,434715.0,64.5626,64.6089,64.4422,64.5719,434715.0
2020-07-06 15:00:00,69.72,69.89,69.69,69.84,531895.0,64.5626,64.72,64.5348,64.6737,531895.0
2020-07-06 15:30:00,69.84,70.04,69.72,69.98,1279454.0,64.6737,64.8589,64.5626,64.8034,1279454.0
2020-07-07 09:30:00,69.29,69.46,69.13,69.46,763100.0,64.1644,64.3218,64.0162,64.3218,763100.0
2020-07-07 10:00:00,69.45,69.59,69.26,69.31,419595.0,64.3126,64.4422,64.1366,64.1829,419595.0
2020-07-07 10:30:00,69.3,69.32,68.99,69.24,304731.0,64.1737,64.1922,63.8866,64.1181,304731.0
2020-07-07 11:00:00,69.23,69.45,69.16,69.36,238311.0,64.1088,64.3126,64.044,64.2292,238311.0
2020-07-07 11:30:00,69.36,69.37,69.13,69.18,223884.0,64.2292,64.2385,64.0162,64.0625,223884.0
2020-07-07 12:00:00,69.18,69.24,69.15,69.2,226334.0,64.0625,64.1181,64.0348,64.0811,226334.0
2020-07-07 12:30:00,69.2,69.21,69.05,69.14,208380.0,64.0811,64.0903,63.9422,64.0255,208380.0
2020-07-07 13:00:00,69.14,69.22,69.08,69.19,234818.0,64.0255,64.0996,63.9699,64.0718,234818.0
2020-07-07 13:30:00,69.18,69.3,69.12,69.28,207881.0,64.0625,64.1737,64.007,64.1551,207881.0
2020-07-07 14:00:00,69.28,69.31,69.1,69.11,240891.0,64.1551,64.1829,63.9885,63.9977,240891.0
2020-07-07 14:30:00,69.11,69.11,68.89,68.93,478350.0,63.9977,63.9977,63.794,63.831,478350.0
2020-07-07 15:00:00,68.93,68.94,68.75,68.81,477356.0,63.831,63.8403,63.6643,63.7199,477356.0
2020-07-07 15:30:00,68.81,68.84,68.55,68.64,1419233.0,63.7199,63.7477,63.4791,63.5625,1419233.0
2020-07-08 09:30:00,68.6,69.02,68.48,68.95,1112534.0,63.5254,63.9144,63.4143,63.8496,1112534.0
2020-07-08 10:00:00,68.97,69.06,68.64,68.66,379096.0,63.8681,63.9514,63.5625,63.581,379096.0
2020-07-08 10:30:00,68.66,68.76,68.57,68.65,243999.0,63.581,63.6736,63.4977,63.5717,243999.0
2020-07-08 11:00:00,68.64,68.65,68.05,68.18,551065.0,63.5625,63.5717,63.0161,63.1365,551065.0
2020-07-08 11:30:00,68.19,68.38,68.17,68.25,332737.0,63.1458,63.3217,63.1273,63.2013,332737.0
2020-07-08 12:00:00,68.25,68.41,68.19,68.39,232759.0,63.2013,63.3495,63.1458,63.331,232759.0
2020-07-08 12:30:00,68.38,68.41,68.27,68.36,222816.0,63.3217,63.3495,63.2199,63.3032,222816.0
2020-07-08 13:00:00,68.37,68.37,68.08,68.14,239387.0,63.3125,63.3125,63.0439,63.0995,239387.0
2020-07-08 13:30:00,68.14,68.28,68.14,68.19,290240.0,63.0995,63.2291,63.0995,63.1458,290240.0
2020-07-08 14:00:00,68.18,68.39,68.15,68.3,476068.0,63.1365,63.331,63.1087,63.2476,476068.0
2020-07-08 14:30:00,68.3,68.31,68.13,68.27,356582.0,63.2476,63.2569,63.0902,63.2199,356582.0
2020-07-08 15:00:00,68.28,68.74,68.27,68.6,1791622.0,63.2291,63.6551,63.2199,63.5254,1791622.0
2020-07-08 15:30:00,68.6,68.72,68.5,68.62,1567750.0,63.5254,63.6366,63.4328,63.544,1567750.0
2020-07-09 09:30:00,68.51,68.59,67.97,68.15,923259.0,63.4421,63.5162,62.942,63.1087,923259.0
2020-07-09 10:00:00,68.14,68.24,67.67,67.84,584026.0,63.0995,63.1921,62.6642,62.8217,584026.0
2020-07-09 10:30:00,67.84,67.92,67.15,67.2,789666.0,62.8217,62.8957,62.1827,62.229,789666.0
2020-07-09 11:00:00,67.19,67.37,66.92,67.17,1185301.0,62.2197,62.3864,61.9697,62.2012,1185301.0
2020-07-09 11:30:00,67.18,67.43,67.0,67.33,729420.0,62.2105,62.442,62.0438,62.3494,729420.0
2020-07-09 12:00:00,67.33,67.64,67.33,67.35,350645.0,62.3494,62.6365,62.3494,62.3679,350645.0
2020-07-09 12:30:00,67.35,67.42,67.26,67.38,466029.0,62.3679,62.4327,62.2846,62.3957,466029.0
2020-07-09 13:00:00,67.38,67.58,67.32,67.46,430006.0,62.3957,62.5809,62.3401,62.4698,430006.0
2020-07-09 13:30:00,67.46,67.63,67.27,67.3,464014.0,62.4698,62.6272,62.2938,62.3216,464014.0
2020-07-09 14:00:00,67.3,67.67,67.26,67.56,532710.0,62.3216,62.6642,62.2846,62.5624,532710.0
2020-07-09 14:30:00,67.56,67.58,67.46,67.55,456723.0,62.5624,62.5809,62.4698,62.5531,456723.0
2020-07-09 15:00:00,67.55,67.65,67.24,67.24,830709.0,62.5531,62.6457,62.266,62.266,830709.0
2020-07-09 15:30:00,67.23,67.4,67.05,67.16,3590113.0,62.2568,62.4142,62.0901,62.192,3590113.0
2020-07-10 09:30:00,67.08,67.82,67.08,67.49,1812756.0,62.1179,62.8031,62.1179,62.4976,1812756.0
2020-07-10 10:00:00,67.49,67.51,67.13,67.35,771045.0,62.4976,62.5161,62.1642,62.3679,771045.0
2020-07-10 10:30:00,67.36,67.76,67.3,67.58,762749.0,62.3772,62.7476,62.3216,62.5809,762749.0
2020-07-10 11:00:00,67.57,67.68,67.42,67.62,382241.0,62.5716,62.6735,62.4327,62.6179,382241.0
2020-07-10 11:30:00,67.62,67.79,67.48,67.73,538390.0,62.6179,62.7754,62.4883,62.7198,538390.0
2020-07-10 12:00:00,67.73,67.86,67.56,67.56,378811.0,62.7198,62.8402,62.5624,62.5624,378811.0
2020-07-10 12:30:00,67.58,67.8,67.44,67.78,502964.0,62.5809,62.7846,62.4513,62.7661,502964.0
2020-07-10 13:00:00,67.77,67.78,67.57,67.62,400878.0,62.7568,62.7661,62.5716,62.6179,400878.0
2020-07-10 13:30:00,67.62,67.91,67.62,67.89,595133.0,62.6179,62.8865,62.6179,62.868,595133.0
2020-07-10 14:00:00,67.89,67.96,67.75,67.81,399263.0,62.868,62.9328,62.7383,62.7939,399263.0
2020-07-10 14:30:00,67.81,67.93,67.8,67.82,313644.0,62.7939,62.905,62.7846,62.8031,313644.0
2020-07-10 15:00:00,67.81,67.99,67.72,67.97,393982.0,62.7939,62.9606,62.7105,62.942,393982.0
2020-07-10 15:30:00,67.95,68.07,67.89,68.01,1424857.0,62.9235,63.0346,62.868,62.9791,1424857.0
2020-07-13 09:30:00,68.6,68.74,67.99,68.01,852061.0,63.5254,63.6551,62.9606,62.9791,852061.0
2020-07-13 10:00:00,68.0,68.5,67.93,68.47,551354.0,62.9698,63.4328,62.905,63.4051,551354.0
2020-07-13 10:30:00,68.48,68.61,68.26,68.59,346907.0,63.4143,63.5347,63.2106,63.5162,346907.0
2020-07-13 11:00:00,68.59,68.72,68.5,68.7,666012.0,63.5162,63.6366,63.4328,63.618,666012.0
2020-07-13 11:30:00,68.71,68.72,68.53,68.67,362397.0,63.6273,63.6366,63.4606,63.5903,362397.0
2020-07-13 12:00:00,68.67,68.75,68.62,68.71,328493.0,63.5903,63.6643,63.544,63.6273,328493.0
2020-07-13 12:30:00,68.72,69.08,68.71,69.08,549173.0,63.6366,63.9699,63.6273,63.9699,549173.0
2020-07-13 13:00:00,69.09,69.27,68.97,69.2,539298.0,63.9792,64.1459,63.8681,64.0811,539298.0
2020-07-13 13:30:00,69.21,69.46,69.2,69.38,683645.0,64.0903,64.3218,64.0811,64.2477,683645.0
2020-07-13 14:00:00,69.38,69.4,69.05,69.13,816736.0,64.2477,64.2663,63.9422,64.0162,816736.0
2020-07-13 14:30:00,69.12,69.32,69.02,69.3,719089.0,64.007,64.1922,63.9144,64.1737,719089.0
2020-07-13 15:00:00,69.29,69.31,68.77,68.77,1236461.0,64.1644,64.1829,63.6829,63.6829,1236461.0
2020-07-13 15:30:00,68.78,68.81,68.21,68.32,4525327.0,63.6921,63.7199,63.1643,63.2662,4525327.0
2020-07-14 09:30:00,68.05,68.58,67.77,68.55,1553927.0,63.0161,63.5069,62.7568,63.4791,1553927.0
2020-07-14 10:00:00,68.55,68.87,68.37,68.86,1246565.0,63.4791,63.7755,63.3125,63.7662,1246565.0
2020-07-14 10:30:00,68.87,69.14,68.87,68.96,933297.0,63.7755,64.0255,63.7755,63.8588,933297.0
2020-07-14 11:00:00,68.96,69.21,68.88,68.97,1146176.0,63.8588,64.0903,63.7847,63.8681,1146176.0
2020-07-14 11:30:00,68.96,69.24,68.94,69.23,664660.0,63.8588,64.1181,63.8403,64.1088,664660.0
2020-07-14 12:00:00,69.22,69.27,69.0,69.09,455048.0,64.0996,64.1459,63.8959,63.9792,455048.0
2020-07-14 12:30:00,69.1,69.15,68.97,69.0,320970.0,63.9885,64.0348,63.8681,63.8959,320970.0
2020-07-14 13:00:00,69.0,69.06,68.85,69.01,257958.0,63.8959,63.9514,63.7569,63.9051,257958.0
2020-07-14 13:30:00,69.0,69.42,68.98,69.24,795159.0,63.8959,64.2848,63.8773,64.1181,795159.0
2020-07-14 14:00:00,69.24,69.51,69.16,69.38,688653.0,64.1181,64.3681,64.044,64.2477,688653.0
2020-07-14 14:30:00,69.39,69.51,69.24,69.47,396602.0,64.257,64.3681,64.1181,64.3311,396602.0
2020-07-14 15:00:00,69.47,69.61,69.33,69.58,678279.0,64.3311,64.4607,64.2014,64.4329,678279.0
2020-07-14 15:30:00,69.58,69.85,69.57,69.8,1563936.0,64.4329,64.683,64.4237,64.6367,1563936.0
2020-07-15 09:30:00,71.06,71.44,70.78,71.01,2392310.0,65.8035,66.1554,65.5442,65.7572,2392310.0
2020-07-15 10:00:00,71.03,71.05,70.66,71.02,631603.0,65.7757,65.7942,65.4331,65.7664,631603.0
2020-07-15 10:30:00,71.03,71.33,71.02,71.26,487679.0,65.7757,66.0535,65.7664,65.9887,487679.0
2020-07-15 11:00:00,71.32,71.34,70.96,71.23,692420.0,66.0442,66.0628,65.7109,65.9609,692420.0
2020-07-15 11:30:00,71.24,71.33,71.08,71.09,728332.0,65.9702,66.0535,65.822,65.8312,728332.0
2020-07-15 12:00:00,71.08,71.38,70.98,71.35,1686740.0,65.822,66.0998,65.7294,66.072,1686740.0
2020-07-15 12:30:00,71.34,71.42,71.15,71.42,434981.0,66.0628,66.1368,65.8868,66.1368,434981.0
2020-07-15 13:00:00,71.41,71.53,71.37,71.5,412564.0,66.1276,66.2387,66.0905,66.2109,412564.0
2020-07-15 13:30:00,71.49,71.6,71.43,71.5,340915.0,66.2017,66.3035,66.1461,66.2109,340915.0
2020-07-15 14:00:00,71.49,71.66,71.43,71.6,793213.0,66.2017,66.3591,66.1461,66.3035,793213.0
2020-07-15 14:30:00,71.59,71.73,71.41,71.42,1249561.0,66.2943,66.4239,66.1276,66.1368,1249561.0
2020-07-15 15:00:00,71.41,71.58,71.31,71.57,722029.0,66.1276,66.285,66.035,66.2757,722029.0
2020-07-15 15:30:00,71.57,71.87,71.53,71.56,3406161.0,66.2757,66.5536,66.2387,66.2665,3406161.0
2020-07-16 09:30:00,71.22,71.38,70.89,71.2,2087199.0,65.9516,66.0998,65.646,65.9331,2087199.0
2020-07-16 10:00:00,71.22,71.83,71.21,71.77,3347223.0,65.9516,66.5165,65.9424,66.4609,3347223.0
2020-07-16 10:30:00,71.78,71.91,71.69,71.8,651428.0,66.4702,66.5906,66.3869,66.4887,651428.0
2020-07-16 11:00:00,71.8,71.92,71.74,71.83,424446.0,66.4887,66.5999,66.4332,66.5165,424446.0
2020-07-16 11:30:00,71.83,71.87,71.61,71.62,471818.0,66.5165,66.5536,66.3128,66.322,471818.0
2020-07-16 12:00:00,71.62,71.68,71.49,71.62,425197.0,66.322,66.3776,66.2017,66.322,425197.0
2020-07-16 12:30:00,71.63,71.66,71.43,71.45,387850.0,66.3313,66.3591,66.1461,66.1646,387850.0
2020-07-16 13:00:00,71.45,71.79,71.43,71.71,1264918.0,66.1646,66.4795,66.1461,66.4054,1264918.0
2020-07-16 13:30:00,71.72,71.72,71.45,71.47,353791.0,66.4146,66.4146,66.1646,66.1831,353791.0
2020-07-16 14:00:00,71.47,71.6,71.46,71.52,283369.0,66.1831,66.3035,66.1739,66.2294,283369.0
2020-07-16 14:30:00,71.52,71.53,71.21,71.23,439703.0,66.2294,66.2387,65.9424,65.9609,439703.0
2020-07-16 15:00:00,71.26,71.59,71.22,71.58,770730.0,65.9887,66.2943,65.9516,66.285,770730.0
2020-07-16 15:30:00,71.58,71.66,71.46,71.57,1134052.0,66.285,66.3591,66.1739,66.2757,1134052.0
2020-07-17 09:30:00,71.89,72.15,71.66,71.94,923724.0,66.5721,66.8128,66.3591,66.6184,923724.0
2020-07-17 10:00:00,71.94,71.99,71.57,71.62,654200.0,66.6184,66.6647,66.2757,66.322,654200.0
2020-07-17 10:30:00,71.61,71.81,71.52,71.79,397098.0,66.3128,66.498,66.2294,66.4795,397098.0
2020-07-17 11:00:00,71.79,71.92,71.75,71.79,358956.0,66.4795,66.5999,66.4424,66.4795,358956.0
2020-07-17 11:30:00,71.79,71.9,71.73,71.86,241303.0,66.4795,66.5813,66.4239,66.5443,241303.0
2020-07-17 12:00:00,71.87,72.0,71.81,71.98,789975.0,66.5536,66.6739,66.498,66.6554,789975.0
2020-07-17 12:30:00,71.97,72.0,71.84,71.86,348740.0,66.6462,66.6739,66.5258,66.5443,348740.0
2020-07-17 13:00:00,71.87,71.99,71.86,71.95,417561.0,66.5536,66.6647,66.5443,66.6276,417561.0
2020-07-17 13:30:00,71.95,71.98,71.87,71.92,267238.0,66.6276,66.6554,66.5536,66.5999,267238.0
2020-07-17 14:00:00,71.93,72.05,71.9,71.99,249224.0,66.6091,66.7202,66.5813,66.6647,249224.0
2020-07-17 14:30:00,71.98,71.99,71.9,71.92,438654.0,66.6554,66.6647,66.5813,66.5999,438654.0
2020-07-17 15:00:00,71.92,72.07,71.9,72.06,641473.0,66.5999,66.7388,66.5813,66.7295,641473.0
2020-07-17 15:30:00,72.06,72.14,71.96,71.98,2209883.0,66.7295,66.8036,66.6369,66.6554,2209883.0
2020-07-20 09:30:00,71.59,71.76,70.94,71.05,1168363.0,66.2943,66.4517,65.6923,65.7942,1168363.0
2020-07-20 10:00:00,71.05,71.19,70.97,71.15,503902.0,65.7942,65.9239,65.7201,65.8868,503902.0
2020-07-20 10:30:00,71.17,71.3,71.13,71.15,527944.0,65.9053,66.0257,65.8683,65.8868,527944.0
2020-07-20 11:00:00,71.15,71.21,71.06,71.08,419374.0,65.8868,65.9424,65.8035,65.822,419374.0
2020-07-20 11:30:00,71.09,71.17,71.06,71.09,394933.0,65.8312,65.9053,65.8035,65.8312,394933.0
2020-07-20 12:00:00,71.1,71.1,70.99,71.0,351849.0,65.8405,65.8405,65.7386,65.7479,351849.0
2020-07-20 12:30:00,71.01,71.08,70.98,71.02,324401.0,65.7572,65.822,65.7294,65.7664,324401.0
2020-07-20 13:00:00,71.03,71.14,70.91,71.12,154373.0,65.7757,65.8776,65.6646,65.859,154373.0
2020-07-20 13:30:00,71.12,71.31,71.11,71.31,259131.0,65.859,66.035,65.8498,66.035,259131.0
2020-07-20 14:00:00,71.31,71.31,71.08,71.16,1096033.0,66.035,66.035,65.822,65.8961,1096033.0
2020-07-20 14:30:00,71.16,71.22,71.1,71.1,185878.0,65.8961,65.9516,65.8405,65.8405,185878.0
2020-07-20 15:00:00,71.1,71.27,71.09,71.27,470001.0,65.8405,65.9979,65.8312,65.9979,470001.0
2020-07-20 15:30:00,71.27,71.35,71.12,71.12,3027372.0,65.9979,66.072,65.859,65.859,3027372.0
2020-07-21 09:30:00,71.76,72.35,71.63,72.21,1521695.0,66.4517,66.998,66.3313,66.8684,1521695.0
2020-07-21 10:00:00,72.22,72.32,71.82,71.88,962731.0,66.8777,66.9703,66.5072,66.5628,962731.0
2020-07-21 10:30:00,71.88,72.25,71.82,72.21,740721.0,66.5628,66.9054,66.5072,66.8684,740721.0
2020-07-21 11:00:00,72.21,72.43,72.21,72.43,467262.0,66.8684,67.0721,66.8684,67.0721,467262.0
2020-07-21 11:30:00,72.42,72.54,72.3,72.53,393741.0,67.0629,67.174,66.9517,67.1647,393741.0
2020-07-21 12:00:00,72.53,72.58,72.29,72.44,361867.0,67.1647,67.211,66.9425,67.0814,361867.0
2020-07-21 12:30:00,72.44,72.5,72.34,72.41,293249.0,67.0814,67.1369,66.9888,67.0536,293249.0
2020-07-21 13:00:00,72.42,72.44,72.32,72.34,229056.0,67.0629,67.0814,66.9703,66.9888,229056.0
2020-07-21 13:30:00,72.33,72.38,72.24,72.26,519215.0,66.9795,67.0258,66.8962,66.9147,519215.0
2020-07-21 14:00:00,72.26,72.32,72.11,72.17,246427.0,66.9147,66.9703,66.7758,66.8314,246427.0
2020-07-21 14:30:00,72.16,72.22,72.14,72.2,324665.0,66.8221,66.8777,66.8036,66.8591,324665.0
2020-07-21 15:00:00,72.2,72.21,71.99,72.02,878929.0,66.8591,66.8684,66.6647,66.6925,878929.0
2020-07-21 15:30:00,72.02,72.13,71.87,72.06,1544850.0,66.6925,66.7943,66.5536,66.7295,1544850.0
2020-07-22 09:30:00,71.78,72.45,71.76,72.29,1437070.0,66.4702,67.0906,66.4517,66.9425,1437070.0
2020-07-22 10:00:00,72.28,72.4,72.15,72.32,449387.0,66.9332,67.0443,66.8128,66.9703,449387.0
2020-07-22 10:30:00,72.31,72.68,72.31,72.62,514945.0,66.961,67.3036,66.961,67.2481,514945.0
2020-07-22 11:00:00,72.61,72.69,72.47,72.49,350172.0,67.2388,67.3129,67.1092,67.1277,350172.0
2020-07-22 11:30:00,72.49,72.54,72.38,72.47,298241.0,67.1277,67.174,67.0258,67.1092,298241.0
2020-07-22 12:00:00,72.46,72.53,72.39,72.48,171450.0,67.0999,67.1647,67.0351,67.1184,171450.0
2020-07-22 12:30:00,72.47,72.58,72.46,72.58,145250.0,67.1092,67.211,67.0999,67.211,145250.0
2020-07-22 13:00:00,72.58,72.64,72.54,72.59,140988.0,67.211,67.2666,67.174,67.2203,140988.0
2020-07-22 13:30:00,72.6,72.62,72.37,72.37,443420.0,67.2295,67.2481,67.0166,67.0166,443420.0
2020-07-22 14:00:00,72.37,72.55,72.37,72.49,553786.0,67.0166,67.1832,67.0166,67.1277,553786.0
2020-07-22 14:30:00,72.49,72.58,72.4,72.53,284706.0,67.1277,67.211,67.0443,67.1647,284706.0
2020-07-22 15:00:00,72.54,72.67,72.5,72.64,483153.0,67.174,67.2944,67.1369,67.2666,483153.0
2020-07-22 15:30:00,72.64,72.74,72.56,72.65,1881342.0,67.2666,67.3592,67.1925,67.2759,1881342.0
2020-07-23 09:30:00,72.55,72.73,72.4,72.67,729945.0,67.1832,67.3499,67.0443,67.2944,729945.0
2020-07-23 10:00:00,72.69,72.74,72.36,72.55,427828.0,67.3129,67.3592,67.0073,67.1832,427828.0
2020-07-23 10:30:00,72.55,72.69,72.52,72.59,242989.0,67.1832,67.3129,67.1555,67.2203,242989.0
2020-07-23 11:00:00,72.59,72.81,72.52,72.81,222049.0,67.2203,67.424,67.1555,67.424,222049.0
2020-07-23 11:30:00,72.81,72.93,72.78,72.92,455922.0,67.424,67.5351,67.3962,67.5259,455922.0
2020-07-23 12:00:00,72.92,72.99,72.77,72.97,448799.0,67.5259,67.5907,67.387,67.5722,448799.0
2020-07-23 12:30:00,72.97,73.09,72.82,72.84,349787.0,67.5722,67.6833,67.4333,67.4518,349787.0
2020-07-23 13:00:00,72.84,72.93,72.76,72.85,333067.0,67.4518,67.5351,67.3777,67.4611,333067.0
2020-07-23 13:30:00,72.85,72.86,72.51,72.62,596027.0,67.4611,67.4703,67.1462,67.2481,596027.0
2020-07-23 14:00:00,72.61,72.65,72.2,72.34,754305.0,67.2388,67.2759,66.8591,66.9888,754305.0
2020-07-23 14:30:00,72.33,72.51,72.24,72.45,731537.0,66.9795,67.1462,66.8962,67.0906,731537.0
2020-07-23 15:00:00,72.46,72.51,72.21,72.3,562253.0,67.0999,67.1462,66.8684,66.9517,562253.0
2020-07-23 15:30:00,72.3,72.46,72.13,72.42,1141198.0,66.9517,67.0999,66.7943,67.0629,1141198.0
2020-07-24 09:30:00,72.31,72.71,72.31,72.52,1450909.0,66.961,67.3314,66.961,67.1555,1450909.0
2020-07-24 10:00:00,72.52,72.64,72.39,72.44,850264.0,67.1555,67.2666,67.0351,67.0814,850264.0
2020-07-24 10:30:00,72.45,72.54,72.28,72.37,460690.0,67.0906,67.174,66.9332,67.0166,460690.0
2020-07-24 11:00:00,72.37,72.43,72.06,72.06,393240.0,67.0166,67.0721,66.7295,66.7295,393240.0
2020-07-24 11:30:00,72.06,72.09,71.93,71.98,331568.0,66.7295,66.7573,66.6091,66.6554,331568.0
2020-07-24 12:00:00,71.98,72.08,71.9,72.02,333376.0,66.6554,66.748,66.5813,66.6925,333376.0
2020-07-24 12:30:00,72.02,72.06,71.86,71.92,409896.0,66.6925,66.7295,66.5443,66.5999,409896.0
2020-07-24 13:00:00,71.93,71.96,71.79,71.86,453567.0,66.6091,66.6369,66.4795,66.5443,453567.0
2020-07-24 13:30:00,71.86,71.87,71.72,71.8,373252.0,66.5443,66.5536,66.4146,66.4887,373252.0
2020-07-24 14:00:00,71.82,71.95,71.78,71.95,357932.0,66.5072,66.6276,66.4702,66.6276,357932.0
2020-07-24 14:30:00,71.94,71.96,71.81,71.84,339508.0,66.6184,66.6369,66.498,66.5258,339508.0
2020-07-24 15:00:00,71.84,71.97,71.7,71.73,710342.0,66.5258,66.6462,66.3961,66.4239,710342.0
2020-07-24 15:30:00,71.73,71.9,71.63,71.83,2207326.0,66.4239,66.5813,66.3313,66.5165,2207326.0
2020-07-27 09:30:00,71.82,71.96,71.4,71.95,815897.0,66.5072,66.6369,66.1183,66.6276,815897.0
2020-07-27 10:00:00,71.95,72.24,71.85,72.22,483658.0,66.6276,66.8962,66.535,66.8777,483658.0
2020-07-27 10:30:00,72.2,72.23,72.07,72.08,428752.0,66.8591,66.8869,66.7388,66.748,428752.0
2020-07-27 11:00:00,72.07,72.12,71.95,72.0,640175.0,66.7388,66.7851,66.6276,66.6739,640175.0
2020-07-27 11:30:00,72.0,72.07,71.93,71.98,383788.0,66.6739,66.7388,66.6091,66.6554,383788.0
2020-07-27 12:00:00,71.98,72.12,71.96,72.12,187191.0,66.6554,66.7851,66.6369,66.7851,187191.0
2020-07-27 12:30:00,72.11,72.16,72.05,72.07,153539.0,66.7758,66.8221,66.7202,66.7388,153539.0
2020-07-27 13:00:00,72.08,72.11,71.97,72.01,144515.0,66.748,66.7758,66.6462,66.6832,144515.0
2020-07-27 13:30:00,72.01,72.1,72.0,72.01,252565.0,66.6832,66.7665,66.6739,66.6832,252565.0
2020-07-27 14:00:00,72.01,72.02,71.87,71.93,254072.0,66.6832,66.6925,66.5536,66.6091,254072.0
2020-07-27 14:30:00,71.93,72.0,71.82,71.88,274369.0,66.6091,66.6739,66.5072,66.5628,274369.0
2020-07-27 15:00:00,71.88,72.08,71.85,72.05,586834.0,66.5628,66.748,66.535,66.7202,586834.0
2020-07-27 15:30:00,72.04,72.16,72.0,72.12,1033941.0,66.711,66.8221,66.6739,66.7851,1033941.0
2020-07-28 09:30:00,71.8,72.1,71.71,71.86,703695.0,66.4887,66.7665,66.4054,66.5443,703695.0
2020-07-28 10:00:00,71.86,72.03,71.84,71.91,424225.0,66.5443,66.7017,66.5258,66.5906,424225.0
2020-07-28 10:30:00,71.9,71.96,71.74,71.9,304390.0,66.5813,66.6369,66.4332,66.5813,304390.0
2020-07-28 11:00:00,71.9,72.05,71.72,72.0,265509.0,66.5813,66.7202,66.4146,66.6739,265509.0
2020-07-28 11:30:00,72.0,72.16,71.97,72.04,175053.0,66.6739,66.8221,66.6462,66.711,175053.0
2020-07-28 12:00:00,72.04,72.14,71.99,72.03,184809.0,66.711,66.8036,66.6647,66.7017,184809.0
2020-07-28 12:30:00,72.03,72.08,71.94,72.08,113165.0,66.7017,66.748,66.6184,66.748,113165.0
2020-07-28 13:00:00,72.08,72.11,71.99,72.01,363493.0,66.748,66.7758,66.6647,66.6832,363493.0
2020-07-28 13:30:00,72.02,72.18,72.02,72.17,252957.0,66.6925,66.8406,66.6925,66.8314,252957.0
2020-07-28 14:00:00,72.17,72.24,72.03,72.04,298641.0,66.8314,66.8962,66.7017,66.711,298641.0
2020-07-28 14:30:00,72.04,72.11,71.99,72.03,431859.0,66.711,66.7758,66.6647,66.7017,431859.0
2020-07-28 15:00:00,72.03,72.05,71.86,71.88,616912.0,66.7017,66.7202,66.5443,66.5628,616912.0
2020-07-28 15:30:00,71.87,71.93,71.58,71.66,1299790.0,66.5536,66.6091,66.285,66.3591,1299790.0
2020-07-29 09:30:00,72.01,72.3,71.96,72.08,735608.0,66.6832,66.9517,66.6369,66.748,735608.0
2020-07-29 10:00:00,72.09,72.36,72.06,72.18,442007.0,66.7573,67.0073,66.7295,66.8406,442007.0
2020-07-29 10:30:00,72.2,72.3,72.11,72.29,244895.0,66.8591,66.9517,66.7758,66.9425,244895.0
2020-07-29 11:00:00,72.29,72.33,72.15,72.33,291547.0,66.9425,66.9795,66.8128,66.9795,291547.0
2020-07-29 11:30:00,72.32,72.4,72.23,72.28,197734.0,66.9703,67.0443,66.8869,66.9332,197734.0
2020-07-29 12:00:00,72.28,72.44,72.25,72.42,284083.0,66.9332,67.0814,66.9054,67.0629,284083.0
2020-07-29 12:30:00,72.42,72.47,72.33,72.45,264989.0,67.0629,67.1092,66.9795,67.0906,264989.0
2020-07-29 13:00:00,72.45,72.54,72.42,72.53,167285.0,67.0906,67.174,67.0629,67.1647,167285.0
2020-07-29 13:30:00,72.53,72.64,72.5,72.59,167312.0,67.1647,67.2666,67.1369,67.2203,167312.0
2020-07-29 14:00:00,72.61,72.7,72.51,72.62,433497.0,67.2388,67.3222,67.1462,67.2481,433497.0
2020-07-29 14:30:00,72.62,72.79,72.61,72.62,642019.0,67.2481,67.4055,67.2388,67.2481,642019.0
2020-07-29 15:00:00,72.63,72.89,72.53,72.79,993811.0,67.2573,67.4981,67.1647,67.4055,993811.0
2020-07-29 15:30:00,72.78,72.88,72.6,72.71,1398855.0,67.3962,67.4888,67.2295,67.3314,1398855.0
2020-07-30 09:30:00,72.22,72.41,71.54,71.55,850725.0,66.8777,67.0536,66.248,66.2572,850725.0
2020-07-30 10:00:00,71.55,71.8,71.47,71.78,662877.0,66.2572,66.4887,66.1831,66.4702,662877.0
2020-07-30 10:30:00,71.78,71.92,71.66,71.88,642315.0,66.4702,66.5999,66.3591,66.5628,642315.0
2020-07-30 11:00:00,71.87,72.32,71.82,72.2,540817.0,66.5536,66.9703,66.5072,66.8591,540817.0
2020-07-30 11:30:00,72.2,72.27,72.07,72.11,345139.0,66.8591,66.924,66.7388,66.7758,345139.0
2020-07-30 12:00:00,72.12,72.25,71.94,72.16,470181.0,66.7851,66.9054,66.6184,66.8221,470181.0
2020-07-30 12:30:00,72.17,72.21,72.03,72.06,307648.0,66.8314,66.8684,66.7017,66.7295,307648.0
2020-07-30 13:00:00,72.06,72.25,72.05,72.06,225567.0,66.7295,66.9054,66.7202,66.7295,225567.0
2020-07-30 13:30:00,72.06,72.06,71.94,71.94,344987.0,66.7295,66.7295,66.6184,66.6184,344987.0
2020-07-30 14:00:00,71.94,72.08,71.87,71.97,567478.0,66.6184,66.748,66.5536,66.6462,567478.0
2020-07-30 14:30:00,71.97,72.19,71.97,72.06,337649.0,66.6462,66.8499,66.6462,66.7295,337649.0
2020-07-30 15:00:00,72.08,72.14,71.97,72.11,650299.0,66.748,66.8036,66.6462,66.7758,650299.0
2020-07-30 15:30:00,72.12,72.15,71.93,72.0,2365695.0,66.7851,66.8128,66.6091,66.6739,2365695.0
2020-07-31 09:30:00,71.71,71.88,71.37,71.51,998253.0,66.4054,66.5628,66.0905,66.2202,998253.0
2020-07-31 10:00:00,71.53,71.63,71.05,71.07,633237.0,66.2387,66.3313,65.7942,65.8127,633237.0
2020-07-31 10:30:00,71.06,71.11,70.85,70.98,490033.0,65.8035,65.8498,65.609,65.7294,490033.0
2020-07-31 11:00:00,70.99,71.17,70.81,71.15,315448.0,65.7386,65.9053,65.572,65.8868,315448.0
2020-07-31 11:30:00,71.16,71.19,70.86,70.89,493115.0,65.8961,65.9239,65.6183,65.646,493115.0
2020-07-31 12:00:00,70.88,70.89,70.62,70.77,563145.0,65.6368,65.646,65.396,65.5349,563145.0
2020-07-31 12:30:00,70.76,70.77,70.52,70.62,389581.0,65.5257,65.5349,65.3034,65.396,389581.0
2020-07-31 13:00:00,70.62,70.81,70.57,70.8,331872.0,65.396,65.572,65.3497,65.5627,331872.0
2020-07-31 13:30:00,70.79,70.88,70.7,70.75,416702.0,65.5534,65.6368,65.4701,65.5164,416702.0
2020-07-31 14:00:00,70.75,70.85,70.67,70.8,429493.0,65.5164,65.609,65.4423,65.5627,429493.0
2020-07-31 14:30:00,70.8,71.1,70.79,71.09,356498.0,65.5627,65.8405,65.5534,65.8312,356498.0
2020-07-31 15:00:00,71.1,71.47,71.0,71.46,1249875.0,65.8405,66.1831,65.7479,66.1739,1249875.0
2020-07-31 15:30:00,71.47,71.76,71.35,71.74,2245842.0,66.1831,66.4517,66.072,66.4332,2245842.0
2020-08-03 09:30:00,71.82,72.0,71.36,71.63,1021711.0,66.5072,66.6739,66.0813,66.3313,1021711.0
2020-08-03 10:00:00,71.63,72.01,71.63,71.81,777414.0,66.3313,66.6832,66.3313,66.498,777414.0
2020-08-03 10:30:00,71.82,71.97,71.76,71.82,518518.0,66.5072,66.6462,66.4517,66.5072,518518.0
2020-08-03 11:00:00,71.83,72.05,71.79,71.97,579370.0,66.5165,66.7202,66.4795,66.6462,579370.0
2020-08-03 11:30:00,71.97,72.22,71.96,72.04,369826.0,66.6462,66.8777,66.6369,66.711,369826.0
2020-08-03 12:00:00,72.04,72.19,72.0,72.05,319060.0,66.711,66.8499,66.6739,66.7202,319060.0
2020-08-03 12:30:00,72.04,72.15,72.02,72.08,191490.0,66.711,66.8128,66.6925,66.748,191490.0
2020-08-03 13:00:00,72.08,72.16,72.0,72.15,1400113.0,66.748,66.8221,66.6739,66.8128,1400113.0
2020-08-03 13:30:00,72.16,72.23,72.14,72.21,543759.0,66.8221,66.8869,66.8036,66.8684,543759.0
2020-08-03 14:00:00,72.2,72.24,72.15,72.21,375578.0,66.8591,66.8962,66.8128,66.8684,375578.0
2020-08-03 14:30:00,72.2,72.28,72.16,72.21,392094.0,66.8591,66.9332,66.8221,66.8684,392094.0
2020-08-03 15:00:00,72.2,72.22,72.04,72.08,975767.0,66.8591,66.8777,66.711,66.748,975767.0
2020-08-03 15:30:00,72.08,72.13,71.93,72.02,2986753.0,66.748,66.7943,66.6091,66.6925,2986753.0
2020-08-04 09:30:00,71.77,72.21,71.75,72.08,875330.0,66.4609,66.8684,66.4424,66.748,875330.0
2020-08-04 10:00:00,72.08,72.25,71.89,71.9,418530.0,66.748,66.9054,66.5721,66.5813,418530.0
2020-08-04 10:30:00,71.91,72.01,71.78,72.01,327934.0,66.5906,66.6832,66.4702,66.6832,327934.0
2020-08-04 11:00:00,72.02,72.21,71.99,72.16,322096.0,66.6925,66.8684,66.6647,66.8221,322096.0
2020-08-04 11:30:00,72.17,72.19,72.09,72.09,328346.0,66.8314,66.8499,66.7573,66.7573,328346.0
2020-08-04 12:00:00,72.09,72.1,72.0,72.02,215922.0,66.7573,66.7665,66.6739,66.6925,215922.0
2020-08-04 12:30:00,72.02,72.1,72.02,72.06,198736.0,66.6925,66.7665,66.6925,66.7295,198736.0
2020-08-04 13:00:00,72.07,72.16,72.02,72.12,312793.0,66.7388,66.8221,66.6925,66.7851,312793.0
2020-08-04 13:30:00,72.12,72.12,72.01,72.06,285406.0,66.7851,66.7851,66.6832,66.7295,285406.0
2020-08-04 14:00:00,72.07,72.13,72.01,72.03,314495.0,66.7388,66.7943,66.6832,66.7017,314495.0
2020-08-04 14:30:00,72.03,72.15,71.91,72.14,487646.0,66.7017,66.8128,66.5906,66.8036,487646.0
2020-08-04 15:00:00,72.14,72.21,72.12,72.17,513756.0,66.8036,66.8684,66.7851,66.8314,513756.0
2020-08-04 15:30:00,72.17,72.22,72.09,72.21,1024170.0,66.8314,66.8777,66.7573,66.8684,1024170.0
2020-08-05 09:30:00,72.7,73.12,72.61,72.81,1013782.0,67.3222,67.7111,67.2388,67.424,1013782.0
2020-08-05 10:00:00,72.81,73.02,72.79,73.0,573629.0,67.424,67.6185,67.4055,67.6,573629.0
2020-08-05 10:30:00,72.99,73.22,72.98,73.09,456236.0,67.5907,67.8037,67.5814,67.6833,456236.0
2020-08-05 11:00:00,73.1,73.25,73.1,73.17,489318.0,67.6926,67.8315,67.6926,67.7574,489318.0
2020-08-05 11:30:00,73.18,73.31,73.16,73.26,561697.0,67.7666,67.887,67.7481,67.8407,561697.0
2020-08-05 12:00:00,73.24,73.32,73.12,73.16,324843.0,67.8222,67.8963,67.7111,67.7481,324843.0
2020-08-05 12:30:00,73.15,73.36,73.14,73.34,375927.0,67.7389,67.9333,67.7296,67.9148,375927.0
2020-08-05 13:00:00,73.35,73.37,73.25,73.35,301259.0,67.9241,67.9426,67.8315,67.9241,301259.0
2020-08-05 13:30:00,73.35,73.35,73.26,73.27,274758.0,67.9241,67.9241,67.8407,67.85,274758.0
2020-08-05 14:00:00,73.27,73.46,73.27,73.46,295276.0,67.85,68.0259,67.85,68.0259,295276.0
2020-08-05 14:30:00,73.46,73.49,73.41,73.46,377012.0,68.0259,68.0537,67.9796,68.0259,377012.0
2020-08-05 15:00:00,73.46,73.58,73.44,73.51,690409.0,68.0259,68.1371,68.0074,68.0722,690409.0
2020-08-05 15:30:00,73.51,73.68,73.44,73.61,1765238.0,68.0722,68.2297,68.0074,68.1648,1765238.0
2020-08-06 09:30:00,73.5,73.75,73.4,73.68,744605.0,68.063,68.2945,67.9704,68.2297,744605.0
2020-08-06 10:00:00,73.69,73.77,73.57,73.73,378372.0,68.2389,68.313,68.1278,68.276,378372.0
2020-08-06 10:30:00,73.73,73.85,73.46,73.6,536517.0,68.276,68.3871,68.0259,68.1556,536517.0
2020-08-06 11:00:00,73.59,73.76,73.59,73.66,356009.0,68.1463,68.3037,68.1463,68.2111,356009.0
2020-08-06 11:30:00,73.65,73.67,73.48,73.61,250527.0,68.2019,68.2204,68.0445,68.1648,250527.0
2020-08-06 12:00:00,73.62,73.69,73.56,73.63,319584.0,68.1741,68.2389,68.1185,68.1834,319584.0
2020-08-06 12:30:00,73.63,73.69,73.55,73.61,181564.0,68.1834,68.2389,68.1093,68.1648,181564.0
2020-08-06 13:00:00,73.62,73.65,73.55,73.59,167957.0,68.1741,68.2019,68.1093,68.1463,167957.0
2020-08-06 13:30:00,73.58,73.61,73.52,73.56,213624.0,68.1371,68.1648,68.0815,68.1185,213624.0
2020-08-06 14:00:00,73.56,73.76,73.55,73.72,336566.0,68.1185,68.3037,68.1093,68.2667,336566.0
2020-08-06 14:30:00,73.71,73.87,73.71,73.8,275276.0,68.2574,68.4056,68.2574,68.3408,275276.0
2020-08-06 15:00:00,73.8,73.88,73.75,73.81,432071.0,68.3408,68.4149,68.2945,68.35,432071.0
2020-08-06 15:30:00,73.82,73.88,73.77,73.87,1046981.0,68.3593,68.4149,68.313,68.4056,1046981.0
2020-08-07 09:30:00,73.82,74.1,73.71,74.03,780846.0,68.3593,68.6186,68.2574,68.5538,780846.0
2020-08-07 10:00:00,74.03,74.14,73.85,73.98,524101.0,68.5538,68.6556,68.3871,68.5075,524101.0
2020-08-07 10:30:00,73.98,74.17,73.98,74.05,689319.0,68.5075,68.6834,68.5075,68.5723,689319.0
2020-08-07 11:00:00,74.06,74.27,74.05,74.23,513683.0,68.5815,68.776,68.5723,68.739,513683.0
2020-08-07 11:30:00,74.21,74.36,74.19,74.32,503497.0,68.7205,68.8594,68.7019,68.8223,503497.0
2020-08-07 12:00:00,74.31,74.56,74.27,74.54,363610.0,68.8131,69.0446,68.776,69.026,363610.0
2020-08-07 12:30:00,74.55,74.7,74.53,74.69,486164.0,69.0353,69.1742,69.0168,69.1649,486164.0
2020-08-07 13:00:00,74.69,74.89,74.65,74.88,1500888.0,69.1649,69.3502,69.1279,69.3409,1500888.0
2020-08-07 13:30:00,74.88,74.98,74.78,74.79,917592.0,69.3409,69.4335,69.2483,69.2575,917592.0
2020-08-07 14:00:00,74.79,74.86,74.66,74.68,1130497.0,69.2575,69.3224,69.1372,69.1557,1130497.0
2020-08-07 14:30:00,74.68,74.93,74.65,74.89,1276163.0,69.1557,69.3872,69.1279,69.3502,1276163.0
2020-08-07 15:00:00,74.89,74.98,74.74,74.9,1221757.0,69.3502,69.4335,69.2112,69.3594,1221757.0
2020-08-07 15:30:00,74.91,75.16,74.84,75.14,2327698.0,69.3687,69.6002,69.3038,69.5817,2327698.0
2020-08-10 09:30:00,75.4,76.09,75.36,76.05,981903.0,69.8224,70.4614,69.7854,70.4243,981903.0
2020-08-10 10:00:00,76.06,76.45,75.9,76.45,669221.0,70.4336,70.7948,70.2854,70.7948,669221.0
2020-08-10 10:30:00,76.45,76.7,76.37,76.37,859306.0,70.7948,71.0263,70.7207,70.7207,859306.0
2020-08-10 11:00:00,76.37,76.56,76.36,76.51,580674.0,70.7207,70.8966,70.7114,70.8503,580674.0
2020-08-10 11:30:00,76.52,76.72,76.5,76.7,536766.0,70.8596,71.0448,70.8411,71.0263,536766.0
2020-08-10 12:00:00,76.7,76.72,76.61,76.64,655086.0,71.0263,71.0448,70.9429,70.9707,655086.0
2020-08-10 12:30:00,76.64,76.74,76.55,76.62,514781.0,70.9707,71.0633,70.8874,70.9522,514781.0
2020-08-10 13:00:00,76.62,76.68,76.56,76.64,902103.0,70.9522,71.0077,70.8966,70.9707,902103.0
2020-08-10 13:30:00,76.64,76.83,76.63,76.83,938203.0,70.9707,71.1466,70.9614,71.1466,938203.0
2020-08-10 14:00:00,76.83,76.98,76.82,76.96,1364413.0,71.1466,71.2855,71.1374,71.267,1364413.0
2020-08-10 14:30:00,76.95,77.02,76.9,76.99,444959.0,71.2578,71.3226,71.2115,71.2948,444959.0
2020-08-10 15:00:00,76.99,77.05,76.91,77.01,786893.0,71.2948,71.3504,71.2207,71.3133,786893.0
2020-08-10 15:30:00,77.01,77.03,76.85,76.96,4045562.0,71.3133,71.3318,71.1652,71.267,4045562.0
2020-08-11 09:30:00,78.06,78.67,77.97,78.36,3028048.0,72.2857,72.8505,72.2023,72.5635,3028048.0
2020-08-11 10:00:00,78.37,78.5,78.16,78.31,1177611.0,72.5727,72.6931,72.3783,72.5172,1177611.0
2020-08-11 10:30:00,78.31,78.44,78.25,78.34,981430.0,72.5172,72.6375,72.4616,72.5449,981430.0
2020-08-11 11:00:00,78.35,78.47,78.22,78.24,739296.0,72.5542,72.6653,72.4338,72.4523,739296.0
2020-08-11 11:30:00,78.24,78.29,78.15,78.2,705954.0,72.4523,72.4986,72.369,72.4153,705954.0
2020-08-11 12:00:00,78.2,78.23,78.09,78.23,1066441.0,72.4153,72.4431,72.3134,72.4431,1066441.0
2020-08-11 12:30:00,78.23,78.26,77.98,78.07,756779.0,72.4431,72.4709,72.2116,72.2949,756779.0
2020-08-11 13:00:00,78.08,78.36,78.03,78.31,759221.0,72.3042,72.5635,72.2579,72.5172,759221.0
2020-08-11 13:30:00,78.32,78.45,78.31,78.42,790975.0,72.5264,72.6468,72.5172,72.619,790975.0
2020-08-11 14:00:00,78.42,78.48,78.25,78.26,841537.0,72.619,72.6746,72.4616,72.4709,841537.0
2020-08-11 14:30:00,78.27,78.29,78.04,78.12,799315.0,72.4801,72.4986,72.2671,72.3412,799315.0
2020-08-11 15:00:00,78.12,78.14,77.39,77.73,1483761.0,72.3412,72.3597,71.6652,71.9801,1483761.0
2020-08-11 15:30:00,77.73,77.78,77.23,77.38,2277974.0,71.9801,72.0264,71.5171,71.656,2277974.0
2020-08-12 09:30:00,78.12,78.21,77.41,77.6,1184956.0,72.3412,72.4246,71.6837,71.8597,1184956.0
2020-08-12 10:00:00,77.6,78.06,77.54,78.02,712641.0,71.8597,72.2857,71.8041,72.2486,712641.0
2020-08-12 10:30:00,78.03,78.14,77.99,78.05,909217.0,72.2579,72.3597,72.2208,72.2764,909217.0
2020-08-12 11:00:00,78.03,78.17,77.88,77.93,436969.0,72.2579,72.3875,72.119,72.1653,436969.0
2020-08-12 11:30:00,77.93,78.02,77.67,77.76,780194.0,72.1653,72.2486,71.9245,72.0078,780194.0
2020-08-12 12:00:00,77.76,77.89,77.69,77.84,459142.0,72.0078,72.1282,71.943,72.0819,459142.0
2020-08-12 12:30:00,77.84,77.9,77.61,77.63,2701149.0,72.0819,72.1375,71.8689,71.8875,2701149.0
2020-08-12 13:00:00,77.62,77.66,77.34,77.41,908499.0,71.8782,71.9152,71.6189,71.6837,908499.0
2020-08-12 13:30:00,77.41,77.59,77.4,77.56,471197.0,71.6837,71.8504,71.6745,71.8226,471197.0
2020-08-12 14:00:00,77.56,77.6,77.51,77.57,542251.0,71.8226,71.8597,71.7763,71.8319,542251.0
2020-08-12 14:30:00,77.57,77.8,77.55,77.75,334622.0,71.8319,72.0449,71.8134,71.9986,334622.0
2020-08-12 15:00:00,77.75,77.94,77.71,77.91,566472.0,71.9986,72.1745,71.9615,72.1468,566472.0
2020-08-12 15:30:00,77.91,77.91,77.62,77.64,1733013.0,72.1468,72.1468,71.8782,71.8967,1733013.0
2020-08-13 09:30:00,77.22,77.66,76.98,77.59,1117763.0,71.5078,71.9152,71.2855,71.8504,1117763.0
2020-08-13 10:00:00,77.59,77.75,77.29,77.31,792337.0,71.8504,71.9986,71.5726,71.5911,792337.0
2020-08-13 10:30:00,77.3,77.42,77.2,77.37,673770.0,71.5819,71.693,71.4893,71.6467,673770.0
2020-08-13 11:00:00,77.37,77.42,77.25,77.37,1110760.0,71.6467,71.693,71.5356,71.6467,1110760.0
2020-08-13 11:30:00,77.37,77.49,77.29,77.4,401978.0,71.6467,71.7578,71.5726,71.6745,401978.0
2020-08-13 12:00:00,77.4,77.46,77.35,77.38,307849.0,71.6745,71.73,71.6282,71.656,307849.0
2020-08-13 12:30:00,77.38,77.44,77.35,77.39,251248.0,71.656,71.7115,71.6282,71.6652,251248.0
2020-08-13 13:00:00,77.39,77.46,77.32,77.33,611740.0,71.6652,71.73,71.6004,71.6097,611740.0
2020-08-13 13:30:00,77.33,77.37,77.19,77.33,450492.0,71.6097,71.6467,71.48,71.6097,450492.0
2020-08-13 14:00:00,77.34,77.39,77.09,77.17,450151.0,71.6189,71.6652,71.3874,71.4615,450151.0
2020-08-13 14:30:00,77.17,77.21,76.93,77.03,731283.0,71.4615,71.4985,71.2392,71.3318,731283.0
2020-08-13 15:00:00,77.03,77.3,76.99,77.28,615559.0,71.3318,71.5819,71.2948,71.5634,615559.0
2020-08-13 15:30:00,77.29,77.3,77.13,77.21,2352225.0,71.5726,71.5819,71.4245,71.4985,2352225.0
2020-08-14 09:30:00,76.84,77.22,76.72,77.21,707303.0,71.1559,71.5078,71.0448,71.4985,707303.0
2020-08-14 10:00:00,77.22,77.6,77.2,77.58,568668.0,71.5078,71.8597,71.4893,71.8412,568668.0
2020-08-14 10:30:00,77.58,77.74,77.56,77.57,361293.0,71.8412,71.9893,71.8226,71.8319,361293.0
2020-08-14 11:00:00,77.56,77.77,77.51,77.75,300288.0,71.8226,72.0171,71.7763,71.9986,300288.0
2020-08-14 11:30:00,77.75,77.9,77.73,77.9,568177.0,71.9986,72.1375,71.9801,72.1375,568177.0
2020-08-14 12:00:00,77.9,77.92,77.75,77.76,401613.0,72.1375,72.156,71.9986,72.0078,401613.0
2020-08-14 12:30:00,77.76,77.79,77.54,77.55,189904.0,72.0078,72.0356,71.8041,71.8134,189904.0
2020-08-14 13:00:00,77.55,77.72,77.52,77.7,351399.0,71.8134,71.9708,71.7856,71.9523,351399.0
2020-08-14 13:30:00,77.7,77.86,77.7,77.81,281093.0,71.9523,72.1005,71.9523,72.0541,281093.0
2020-08-14 14:00:00,77.81,77.85,77.75,77.77,223974.0,72.0541,72.0912,71.9986,72.0171,223974.0
2020-08-14 14:30:00,77.76,77.78,77.54,77.56,283984.0,72.0078,72.0264,71.8041,71.8226,283984.0
2020-08-14 15:00:00,77.56,77.58,77.4,77.45,424309.0,71.8226,71.8412,71.6745,71.7208,424309.0
2020-08-14 15:30:00,77.45,77.55,77.25,77.54,753047.0,71.7208,71.8134,71.5356,71.8041,753047.0
2020-08-17 09:30:00,77.68,77.84,77.29,77.31,639517.0,71.9338,72.0819,71.5726,71.5911,639517.0
2020-08-17 10:00:00,77.32,77.37,77.08,77.31,874942.0,71.6004,71.6467,71.3782,71.5911,874942.0
2020-08-17 10:30:00,77.31,77.45,77.24,77.41,474984.0,71.5911,71.7208,71.5263,71.6837,474984.0
2020-08-17 11:00:00,77.41,77.44,77.32,77.4,365148.0,71.6837,71.7115,71.6004,71.6745,365148.0
2020-08-17 11:30:00,77.4,77.42,77.32,77.42,210313.0,71.6745,71.693,71.6004,71.693,210313.0
2020-08-17 12:00:00,77.43,77.44,77.3,77.37,106439.0,71.7023,71.7115,71.5819,71.6467,106439.0
2020-08-17 12:30:00,77.37,77.49,77.34,77.44,168987.0,71.6467,71.7578,71.6189,71.7115,168987.0
2020-08-17 13:00:00,77.43,77.44,77.31,77.38,139487.0,71.7023,71.7115,71.5911,71.656,139487.0
2020-08-17 13:30:00,77.38,77.38,77.33,77.36,151647.0,71.656,71.656,71.6097,71.6374,151647.0
2020-08-17 14:00:00,77.37,77.4,77.24,77.26,328643.0,71.6467,71.6745,71.5263,71.5448,328643.0
2020-08-17 14:30:00,77.25,77.27,77.06,77.07,218405.0,71.5356,71.5541,71.3596,71.3689,218405.0
2020-08-17 15:00:00,77.07,77.12,77.02,77.08,343753.0,71.3689,71.4152,71.3226,71.3782,343753.0
2020-08-17 15:30:00,77.08,77.19,77.07,77.17,1515778.0,71.3782,71.48,71.3689,71.4615,1515778.0
2020-08-18 09:30:00,77.12,77.36,77.03,77.15,770010.0,71.4152,71.6374,71.3318,71.443,770010.0
2020-08-18 10:00:00,77.14,77.26,76.9,76.94,503085.0,71.4337,71.5448,71.2115,71.2485,503085.0
2020-08-18 10:30:00,76.93,76.99,76.77,76.91,521739.0,71.2392,71.2948,71.0911,71.2207,521739.0
2020-08-18 11:00:00,76.91,77.06,76.88,77.04,288401.0,71.2207,71.3596,71.1929,71.3411,288401.0
2020-08-18 11:30:00,77.05,77.07,76.98,77.03,222028.0,71.3504,71.3689,71.2855,71.3318,222028.0
2020-08-18 12:00:00,77.03,77.04,76.88,76.95,233575.0,71.3318,71.3411,71.1929,71.2578,233575.0
2020-08-18 12:30:00,76.95,77.01,76.87,77.01,192055.0,71.2578,71.3133,71.1837,71.3133,192055.0
2020-08-18 13:00:00,77.0,77.06,76.97,76.98,178023.0,71.3041,71.3596,71.2763,71.2855,178023.0
2020-08-18 13:30:00,76.98,77.11,76.97,77.06,108149.0,71.2855,71.4059,71.2763,71.3596,108149.0
2020-08-18 14:00:00,77.06,77.09,77.02,77.03,165860.0,71.3596,71.3874,71.3226,71.3318,165860.0
2020-08-18 14:30:00,77.03,77.05,76.94,76.95,129982.0,71.3318,71.3504,71.2485,71.2578,129982.0
2020-08-18 15:00:00,76.95,76.96,76.77,76.8,338706.0,71.2578,71.267,71.0911,71.1189,338706.0
2020-08-18 15:30:00,76.8,76.82,76.64,76.74,1055667.0,71.1189,71.1374,70.9707,71.0633,1055667.0
2020-08-19 09:30:00,76.84,77.24,76.66,77.15,938881.0,71.1559,71.5263,70.9892,71.443,938881.0
2020-08-19 10:00:00,77.14,77.21,76.93,77.04,401197.0,71.4337,71.4985,71.2392,71.3411,401197.0
2020-08-19 10:30:00,77.04,77.2,77.01,77.05,274999.0,71.3411,71.4893,71.3133,71.3504,274999.0
2020-08-19 11:00:00,77.03,77.07,76.89,76.99,304935.0,71.3318,71.3689,71.2022,71.2948,304935.0
2020-08-19 11:30:00,77.0,77.08,76.94,76.94,306228.0,71.3041,71.3782,71.2485,71.2485,306228.0
2020-08-19 12:00:00,76.94,77.01,76.89,77.01,244436.0,71.2485,71.3133,71.2022,71.3133,244436.0
2020-08-19 12:30:00,77.01,77.03,76.82,76.86,113344.0,71.3133,71.3318,71.1374,71.1744,113344.0
2020-08-19 13:00:00,76.86,76.99,76.86,76.92,224204.0,71.1744,71.2948,71.1744,71.23,224204.0
2020-08-19 13:30:00,76.92,76.93,76.81,76.91,282965.0,71.23,71.2392,71.1281,71.2207,282965.0
2020-08-19 14:00:00,76.91,76.97,76.73,76.76,574802.0,71.2207,71.2763,71.054,71.0818,574802.0
2020-08-19 14:30:00,76.77,76.83,76.66,76.78,449590.0,71.0911,71.1466,70.9892,71.1003,449590.0
2020-08-19 15:00:00,76.78,76.84,76.6,76.64,568980.0,71.1003,71.1559,70.9337,70.9707,568980.0
2020-08-19 15:30:00,76.64,76.69,76.38,76.54,1161689.0,70.9707,71.017,70.7299,70.8781,1161689.0
2020-08-20 09:30:00,75.95,76.04,75.7,75.9,885454.0,70.3317,70.4151,70.1002,70.2854,885454.0
2020-08-20 10:00:00,75.91,76.29,75.82,76.2,549846.0,70.2947,70.6466,70.2114,70.5632,549846.0
2020-08-20 10:30:00,76.2,76.29,76.04,76.05,426586.0,70.5632,70.6466,70.4151,70.4243,426586.0
2020-08-20 11:00:00,76.04,76.16,76.03,76.1,840313.0,70.4151,70.5262,70.4058,70.4706,840313.0
2020-08-20 11:30:00,76.09,76.27,76.07,76.18,252406.0,70.4614,70.6281,70.4429,70.5447,252406.0
2020-08-20 12:00:00,76.19,76.27,76.15,76.25,217922.0,70.554,70.6281,70.5169,70.6095,217922.0
2020-08-20 12:30:00,76.25,76.32,76.21,76.23,168576.0,70.6095,70.6744,70.5725,70.591,168576.0
2020-08-20 13:00:00,76.24,76.27,76.12,76.17,283264.0,70.6003,70.6281,70.4892,70.5355,283264.0
2020-08-20 13:30:00,76.17,76.26,76.09,76.13,347916.0,70.5355,70.6188,70.4614,70.4984,347916.0
2020-08-20 14:00:00,76.13,76.19,76.1,76.17,365394.0,70.4984,70.554,70.4706,70.5355,365394.0
2020-08-20 14:30:00,76.17,76.21,76.13,76.17,303900.0,70.5355,70.5725,70.4984,70.5355,303900.0
2020-08-20 15:00:00,76.17,76.27,76.1,76.14,543678.0,70.5355,70.6281,70.4706,70.5077,543678.0
2020-08-20 15:30:00,76.14,76.3,76.09,76.16,1909294.0,70.5077,70.6558,70.4614,70.5262,1909294.0
2020-08-21 09:30:00,76.07,76.64,76.02,76.57,2012876.0,70.4429,70.9707,70.3966,70.9059,2012876.0
2020-08-21 10:00:00,76.58,76.66,76.27,76.34,561096.0,70.9151,70.9892,70.6281,70.6929,561096.0
2020-08-21 10:30:00,76.34,76.38,76.18,76.22,294906.0,70.6929,70.7299,70.5447,70.5818,294906.0
2020-08-21 11:00:00,76.23,76.43,76.21,76.28,267475.0,70.591,70.7762,70.5725,70.6373,267475.0
2020-08-21 11:30:00,76.29,76.4,76.27,76.32,270717.0,70.6466,70.7485,70.6281,70.6744,270717.0
2020-08-21 12:00:00,76.32,76.41,76.29,76.31,176376.0,70.6744,70.7577,70.6466,70.6651,176376.0
2020-08-21 12:30:00,76.31,76.34,76.21,76.24,167911.0,70.6651,70.6929,70.5725,70.6003,167911.0
2020-08-21 13:00:00,76.24,76.33,76.2,76.29,261833.0,70.6003,70.6836,70.5632,70.6466,261833.0
2020-08-21 13:30:00,76.29,76.47,76.28,76.46,263654.0,70.6466,70.8133,70.6373,70.804,263654.0
2020-08-21 14:00:00,76.47,76.49,76.39,76.44,209088.0,70.8133,70.8318,70.7392,70.7855,209088.0
2020-08-21 14:30:00,76.44,76.5,76.4,76.47,418025.0,70.7855,70.8411,70.7485,70.8133,418025.0
2020-08-21 15:00:00,76.46,76.52,76.43,76.47,755908.0,70.804,70.8596,70.7762,70.8133,755908.0
2020-08-21 15:30:00,76.46,76.49,76.4,76.44,1011717.0,70.804,70.8318,70.7485,70.7855,1011717.0
2020-08-24 09:30:00,76.96,77.18,76.61,77.08,1062251.0,71.267,71.4708,70.9429,71.3782,1062251.0
2020-08-24 10:00:00,77.08,77.45,77.02,77.39,800553.0,71.3782,71.7208,71.3226,71.6652,800553.0
2020-08-24 10:30:00,77.38,77.59,77.38,77.57,640172.0,71.656,71.8504,71.656,71.8319,640172.0
2020-08-24 11:00:00,77.56,77.57,77.39,77.49,578552.0,71.8226,71.8319,71.6652,71.7578,578552.0
2020-08-24 11:30:00,77.49,77.62,77.38,77.4,474827.0,71.7578,71.8782,71.656,71.6745,474827.0
2020-08-24 12:00:00,77.4,77.47,77.38,77.41,232991.0,71.6745,71.7393,71.656,71.6837,232991.0
2020-08-24 12:30:00,77.41,77.45,77.22,77.26,362683.0,71.6837,71.7208,71.5078,71.5448,362683.0
2020-08-24 13:00:00,77.26,77.36,77.21,77.35,282072.0,71.5448,71.6374,71.4985,71.6282,282072.0
2020-08-24 13:30:00,77.36,77.43,77.35,77.39,234575.0,71.6374,71.7023,71.6282,71.6652,234575.0
2020-08-24 14:00:00,77.4,77.48,77.33,77.48,204730.0,71.6745,71.7486,71.6097,71.7486,204730.0
2020-08-24 14:30:00,77.47,77.5,77.4,77.46,272875.0,71.7393,71.7671,71.6745,71.73,272875.0
2020-08-24 15:00:00,77.45,77.6,77.43,77.59,491926.0,71.7208,71.8597,71.7023,71.8504,491926.0
2020-08-24 15:30:00,77.58,77.83,77.56,77.83,2823941.0,71.8412,72.0727,71.8226,72.0727,2823941.0
2020-08-25 09:30:00,78.36,78.36,77.92,78.24,1570616.0,72.5635,72.5635,72.156,72.4523,1570616.0
2020-08-25 10:00:00,78.25,78.28,77.69,77.79,742035.0,72.4616,72.4894,71.943,72.0356,742035.0
2020-08-25 10:30:00,77.78,77.78,77.59,77.63,1245027.0,72.0264,72.0264,71.8504,71.8875,1245027.0
2020-08-25 11:00:00,77.64,77.71,77.37,77.51,496115.0,71.8967,71.9615,71.6467,71.7763,496115.0
2020-08-25 11:30:00,77.51,77.56,77.32,77.39,535913.0,71.7763,71.8226,71.6004,71.6652,535913.0
2020-08-25 12:00:00,77.39,77.54,77.35,77.48,516989.0,71.6652,71.8041,71.6282,71.7486,516989.0
2020-08-25 12:30:00,77.49,77.59,77.44,77.49,294735.0,71.7578,71.8504,71.7115,71.7578,294735.0
2020-08-25 13:00:00,77.49,77.59,77.46,77.56,317549.0,71.7578,71.8504,71.73,71.8226,317549.0
2020-08-25 13:30:00,77.56,77.65,77.56,77.6,323347.0,71.8226,71.906,71.8226,71.8597,323347.0
2020-08-25 14:00:00,77.6,77.67,77.5,77.62,502154.0,71.8597,71.9245,71.7671,71.8782,502154.0
2020-08-25 14:30:00,77.63,77.68,77.6,77.62,305039.0,71.8875,71.9338,71.8597,71.8782,305039.0
2020-08-25 15:00:00,77.63,77.76,77.57,77.74,663845.0,71.8875,72.0078,71.8319,71.9893,663845.0
2020-08-25 15:30:00,77.74,77.79,77.67,77.72,2271998.0,71.9893,72.0356,71.9245,71.9708,2271998.0
2020-08-26 09:30:00,77.58,77.59,77.2,77.48,716799.0,71.8412,71.8504,71.4893,71.7486,716799.0
2020-08-26 10:00:00,77.48,77.76,77.44,77.59,450431.0,71.7486,72.0078,71.7115,71.8504,450431.0
2020-08-26 10:30:00,77.59,77.72,77.53,77.61,532546.0,71.8504,71.9708,71.7949,71.8689,532546.0
2020-08-26 11:00:00,77.6,77.76,77.54,77.61,287235.0,71.8597,72.0078,71.8041,71.8689,287235.0
2020-08-26 11:30:00,77.61,77.61,77.43,77.56,331698.0,71.8689,71.8689,71.7023,71.8226,331698.0
2020-08-26 12:00:00,77.56,77.68,77.52,77.64,307697.0,71.8226,71.9338,71.7856,71.8967,307697.0
2020-08-26 12:30:00,77.63,77.79,77.59,77.75,358816.0,71.8875,72.0356,71.8504,71.9986,358816.0
2020-08-26 13:00:00,77.75,77.81,77.73,77.74,294809.0,71.9986,72.0541,71.9801,71.9893,294809.0
2020-08-26 13:30:00,77.73,77.82,77.73,77.8,299231.0,71.9801,72.0634,71.9801,72.0449,299231.0
2020-08-26 14:00:00,77.8,78.04,77.79,77.98,310922.0,72.0449,72.2671,72.0356,72.2116,310922.0
2020-08-26 14:30:00,77.98,78.02,77.89,77.91,437995.0,72.2116,72.2486,72.1282,72.1468,437995.0
2020-08-26 15:00:00,77.9,78.04,77.87,78.0,387443.0,72.1375,72.2671,72.1097,72.2301,387443.0
2020-08-26 15:30:00,77.99,78.0,77.72,77.77,1079790.0,72.2208,72.2301,71.9708,72.0171,1079790.0
2020-08-27 09:30:00,78.21,78.68,78.08,78.65,1610718.0,72.4246,72.8598,72.3042,72.832,1610718.0
2020-08-27 10:00:00,78.63,78.71,78.08,78.27,1126423.0,72.8135,72.8876,72.3042,72.4801,1126423.0
2020-08-27 10:30:00,78.26,78.4,78.16,78.33,968597.0,72.4709,72.6005,72.3783,72.5357,968597.0
2020-08-27 11:00:00,78.32,78.34,77.95,78.0,528310.0,72.5264,72.5449,72.1838,72.2301,528310.0
2020-08-27 11:30:00,78.01,78.21,77.91,78.19,333723.0,72.2394,72.4246,72.1468,72.406,333723.0
2020-08-27 12:00:00,78.19,78.2,77.93,77.93,555215.0,72.406,72.4153,72.1653,72.1653,555215.0
2020-08-27 12:30:00,77.93,78.01,77.79,77.89,576925.0,72.1653,72.2394,72.0356,72.1282,576925.0
2020-08-27 13:00:00,77.88,78.14,77.81,78.1,459933.0,72.119,72.3597,72.0541,72.3227,459933.0
2020-08-27 13:30:00,78.11,78.17,77.98,78.17,344921.0,72.332,72.3875,72.2116,72.3875,344921.0
2020-08-27 14:00:00,78.16,78.29,78.15,78.29,487532.0,72.3783,72.4986,72.369,72.4986,487532.0
2020-08-27 14:30:00,78.3,78.34,78.22,78.29,466131.0,72.5079,72.5449,72.4338,72.4986,466131.0
2020-08-27 15:00:00,78.29,78.38,78.24,78.29,707627.0,72.4986,72.582,72.4523,72.4986,707627.0
2020-08-27 15:30:00,78.29,78.31,78.03,78.05,1214715.0,72.4986,72.5172,72.2579,72.2764,1214715.0
2020-08-28 09:30:00,78.32,78.39,77.98,78.18,1338557.0,72.5264,72.5912,72.2116,72.3968,1338557.0
2020-08-28 10:00:00,78.18,78.22,78.0,78.02,511230.0,72.3968,72.4338,72.2301,72.2486,511230.0
2020-08-28 10:30:00,78.02,78.16,77.95,78.06,650573.0,72.2486,72.3783,72.1838,72.2857,650573.0
2020-08-28 11:00:00,78.06,78.18,78.0,78.15,542679.0,72.2857,72.3968,72.2301,72.369,542679.0
2020-08-28 11:30:00,78.14,78.3,78.1,78.29,279088.0,72.3597,72.5079,72.3227,72.4986,279088.0
2020-08-28 12:00:00,78.28,78.42,78.22,78.38,361645.0,72.4894,72.619,72.4338,72.582,361645.0
2020-08-28 12:30:00,78.38,78.52,78.35,78.52,317141.0,72.582,72.7116,72.5542,72.7116,317141.0
2020-08-28 13:00:00,78.51,78.52,78.31,78.32,775368.0,72.7024,72.7116,72.5172,72.5264,775368.0
2020-08-28 13:30:00,78.32,78.41,78.29,78.37,387177.0,72.5264,72.6098,72.4986,72.5727,387177.0
2020-08-28 14:00:00,78.36,78.47,78.33,78.47,283277.0,72.5635,72.6653,72.5357,72.6653,283277.0
2020-08-28 14:30:00,78.47,78.63,78.43,78.62,829497.0,72.6653,72.8135,72.6283,72.8042,829497.0
2020-08-28 15:00:00,78.62,78.83,78.58,78.78,1088119.0,72.8042,72.9987,72.7672,72.9524,1088119.0
2020-08-28 15:30:00,78.78,78.82,78.69,78.8,2137728.0,72.9524,72.9894,72.8691,72.9709,2137728.0
2020-08-31 09:30:00,78.57,78.86,78.22,78.25,1265443.0,72.7579,73.0265,72.4338,72.4616,1265443.0
2020-08-31 10:00:00,78.26,78.48,78.14,78.25,672081.0,72.4709,72.6746,72.3597,72.4616,672081.0
2020-08-31 10:30:00,78.25,78.39,78.07,78.17,355248.0,72.4616,72.5912,72.2949,72.3875,355248.0
2020-08-31 11:00:00,78.18,78.25,77.93,77.95,618446.0,72.3968,72.4616,72.1653,72.1838,618446.0
2020-08-31 11:30:00,77.95,78.15,77.89,78.1,486121.0,72.1838,72.369,72.1282,72.3227,486121.0
2020-08-31 12:00:00,78.1,78.12,77.97,78.01,347969.0,72.3227,72.3412,72.2023,72.2394,347969.0
2020-08-31 12:30:00,78.01,78.05,77.87,77.94,1059558.0,72.2394,72.2764,72.1097,72.1745,1059558.0
2020-08-31 13:00:00,77.93,77.94,77.85,77.92,409753.0,72.1653,72.1745,72.0912,72.156,409753.0
2020-08-31 13:30:00,77.91,77.98,77.9,77.94,294957.0,72.1468,72.2116,72.1375,72.1745,294957.0
2020-08-31 14:00:00,77.94,77.96,77.84,77.85,338467.0,72.1745,72.1931,72.0819,72.0912,338467.0
2020-08-31 14:30:00,77.86,78.03,77.82,78.0,367442.0,72.1005,72.2579,72.0634,72.2301,367442.0
2020-08-31 15:00:00,77.99,78.0,77.84,77.96,920513.0,72.2208,72.2301,72.0819,72.1931,920513.0
2020-08-31 15:30:00,77.95,78.14,77.83,77.85,2021652.0,72.1838,72.3597,72.0727,72.0912,2021652.0
2020-09-01 09:30:00,77.56,77.82,77.28,77.73,1381085.0,71.8226,72.0634,71.5634,71.9801,1381085.0
2020-09-01 10:00:00,77.74,78.31,77.74,78.3,1398319.0,71.9893,72.5172,71.9893,72.5079,1398319.0
2020-09-01 10:30:00,78.31,78.36,78.16,78.26,2090390.0,72.5172,72.5635,72.3783,72.4709,2090390.0
2020-09-01 11:00:00,78.26,78.35,78.14,78.2,1202257.0,72.4709,72.5542,72.3597,72.4153,1202257.0
2020-09-01 11:30:00,78.2,78.51,78.19,78.36,354621.0,72.4153,72.7024,72.406,72.5635,354621.0
2020-09-01 12:00:00,78.36,78.45,78.34,78.38,270176.0,72.5635,72.6468,72.5449,72.582,270176.0
2020-09-01 12:30:00,78.38,78.5,78.36,78.48,232325.0,72.582,72.6931,72.5635,72.6746,232325.0
2020-09-01 13:00:00,78.47,78.5,78.31,78.34,450486.0,72.6653,72.6931,72.5172,72.5449,450486.0
2020-09-01 13:30:00,78.34,78.45,78.29,78.39,433965.0,72.5449,72.6468,72.4986,72.5912,433965.0
2020-09-01 14:00:00,78.39,78.61,78.38,78.6,944332.0,72.5912,72.795,72.582,72.7857,944332.0
2020-09-01 14:30:00,78.6,78.66,78.57,78.62,318277.0,72.7857,72.8413,72.7579,72.8042,318277.0
2020-09-01 15:00:00,78.61,78.62,78.42,78.44,663345.0,72.795,72.8042,72.619,72.6375,663345.0
2020-09-01 15:30:00,78.44,78.67,78.39,78.64,2858441.0,72.6375,72.8505,72.5912,72.8228,2858441.0
2020-09-02 09:30:00,78.88,79.19,78.66,79.19,1430470.0,73.045,73.3321,72.8413,73.3321,1430470.0
2020-09-02 10:00:00,79.19,79.2,78.86,79.13,1023926.0,73.3321,73.3413,73.0265,73.2765,1023926.0
2020-09-02 10:30:00,79.13,79.3,79.08,79.22,1420243.0,73.2765,73.4339,73.2302,73.3598,1420243.0
2020-09-02 11:00:00,79.23,79.37,79.21,79.28,1009054.0,73.3691,73.4988,73.3506,73.4154,1009054.0
2020-09-02 11:30:00,79.28,79.5,79.27,79.45,977754.0,73.4154,73.6191,73.4061,73.5728,977754.0
2020-09-02 12:00:00,79.45,79.47,79.27,79.36,724420.0,73.5728,73.5914,73.4061,73.4895,724420.0
2020-09-02 12:30:00,79.36,79.37,79.21,79.23,396960.0,73.4895,73.4988,73.3506,73.3691,396960.0
2020-09-02 13:00:00,79.24,79.33,79.13,79.31,380456.0,73.3784,73.4617,73.2765,73.4432,380456.0
2020-09-02 13:30:00,79.32,79.49,79.3,79.45,311995.0,73.4525,73.6099,73.4339,73.5728,311995.0
2020-09-02 14:00:00,79.45,79.46,79.31,79.41,584063.0,73.5728,73.5821,73.4432,73.5358,584063.0
2020-09-02 14:30:00,79.41,79.59,79.34,79.59,670905.0,73.5358,73.7025,73.471,73.7025,670905.0
2020-09-02 15:00:00,79.59,79.9,79.56,79.81,1888117.0,73.7025,73.9895,73.6747,73.9062,1888117.0
2020-09-02 15:30:00,79.81,80.12,79.77,79.88,3328684.0,73.9062,74.1933,73.8692,73.971,3328684.0
2020-09-03 09:30:00,79.96,80.26,79.84,80.12,1473574.0,74.0451,74.3229,73.934,74.1933,1473574.0
2020-09-03 10:00:00,80.11,80.11,79.12,79.3,1492695.0,74.184,74.184,73.2672,73.4339,1492695.0
2020-09-03 10:30:00,79.31,79.47,79.03,79.11,1651151.0,73.4432,73.5914,73.1839,73.258,1651151.0
2020-09-03 11:00:00,79.1,79.14,77.53,77.94,1901497.0,73.2487,73.2858,71.7949,72.1745,1901497.0
2020-09-03 11:30:00,77.94,78.54,77.85,78.26,1297165.0,72.1745,72.7301,72.0912,72.4709,1297165.0
2020-09-03 12:00:00,78.28,78.51,78.12,78.31,1154610.0,72.4894,72.7024,72.3412,72.5172,1154610.0
2020-09-03 12:30:00,78.31,78.36,77.74,77.74,1011390.0,72.5172,72.5635,71.9893,71.9893,1011390.0
2020-09-03 13:00:00,77.75,78.03,77.49,77.97,990532.0,71.9986,72.2579,71.7578,72.2023,990532.0
2020-09-03 13:30:00,77.95,77.95,77.57,77.71,767469.0,72.1838,72.1838,71.8319,71.9615,767469.0
2020-09-03 14:00:00,77.7,77.82,77.49,77.66,1005298.0,71.9523,72.0634,71.7578,71.9152,1005298.0
2020-09-03 14:30:00,77.65,77.96,77.44,77.45,932708.0,71.906,72.1931,71.7115,71.7208,932708.0
2020-09-03 15:00:00,77.45,77.61,77.25,77.32,1402656.0,71.7208,71.8689,71.5356,71.6004,1402656.0
2020-09-03 15:30:00,77.31,77.79,77.16,77.67,2789049.0,71.5911,72.0356,71.4522,71.9245,2789049.0
2020-09-04 09:30:00,78.35,78.88,78.35,78.5,2201576.0,72.5542,73.045,72.5542,72.6931,2201576.0
2020-09-04 10:00:00,78.52,78.8,77.68,77.72,2073190.0,72.7116,72.9709,71.9338,71.9708,2073190.0
2020-09-04 10:30:00,77.72,77.88,76.93,77.34,2530090.0,71.9708,72.119,71.2392,71.6189,2530090.0
2020-09-04 11:00:00,77.32,77.39,76.86,77.04,1303350.0,71.6004,71.6652,71.1744,71.3411,1303350.0
2020-09-04 11:30:00,77.04,77.27,76.81,77.19,1701753.0,71.3411,71.5541,71.1281,71.48,1701753.0
2020-09-04 12:00:00,77.19,77.53,77.11,77.51,972695.0,71.48,71.7949,71.4059,71.7763,972695.0
2020-09-04 12:30:00,77.51,78.1,77.49,77.96,929386.0,71.7763,72.3227,71.7578,72.1931,929386.0
2020-09-04 13:00:00,77.96,78.12,77.86,77.99,610706.0,72.1931,72.3412,72.1005,72.2208,610706.0
2020-09-04 13:30:00,77.98,77.98,77.61,77.8,770866.0,72.2116,72.2116,71.8689,72.0449,770866.0
2020-09-04 14:00:00,77.79,78.0,77.66,78.0,583328.0,72.0356,72.2301,71.9152,72.2301,583328.0
2020-09-04 14:30:00,77.99,78.43,77.93,78.37,895622.0,72.2208,72.6283,72.1653,72.5727,895622.0
2020-09-04 15:00:00,78.37,78.37,78.07,78.21,1486454.0,72.5727,72.5727,72.2949,72.4246,1486454.0
2020-09-04 15:30:00,78.21,78.25,77.73,77.87,3295992.0,72.4246,72.4616,71.9801,72.1097,3295992.0
2020-09-08 09:30:00,77.31,77.33,76.19,76.67,2201426.0,71.5911,71.6097,70.554,70.9985,2201426.0
2020-09-08 10:00:00,76.68,76.83,76.17,76.83,1347558.0,71.0077,71.1466,70.5355,71.1466,1347558.0
2020-09-08 10:30:00,76.82,77.1,76.51,76.63,1136132.0,71.1374,71.3967,70.8503,70.9614,1136132.0
2020-09-08 11:00:00,76.63,76.99,76.49,76.81,625913.0,70.9614,71.2948,70.8318,71.1281,625913.0
2020-09-08 11:30:00,76.81,76.84,76.46,76.65,804636.0,71.1281,71.1559,70.804,70.98,804636.0
2020-09-08 12:00:00,76.65,77.15,76.63,77.01,575220.0,70.98,71.443,70.9614,71.3133,575220.0
2020-09-08 12:30:00,77.01,77.18,76.91,77.14,498208.0,71.3133,71.4708,71.2207,71.4337,498208.0
2020-09-08 13:00:00,77.13,77.34,77.09,77.27,945771.0,71.4245,71.6189,71.3874,71.5541,945771.0
2020-09-08 13:30:00,77.26,77.4,77.16,77.28,480210.0,71.5448,71.6745,71.4522,71.5634,480210.0
2020-09-08 14:00:00,77.29,77.35,76.95,76.98,422989.0,71.5726,71.6282,71.2578,71.2855,422989.0
2020-09-08 14:30:00,76.98,76.98,76.45,76.78,935736.0,71.2855,71.2855,70.7948,71.1003,935736.0
2020-09-08 15:00:00,76.77,76.81,76.35,76.8,1471391.0,71.0911,71.1281,70.7022,71.1189,1471391.0
2020-09-08 15:30:00,76.8,76.91,76.32,76.35,2248580.0,71.1189,71.2207,70.6744,70.7022,2248580.0
2020-09-09 09:30:00,77.08,77.41,76.88,77.29,1652798.0,71.3782,71.6837,71.1929,71.5726,1652798.0
2020-09-09 10:00:00,77.3,77.73,77.27,77.35,1342617.0,71.5819,71.9801,71.5541,71.6282,1342617.0
2020-09-09 10:30:00,77.35,77.49,77.13,77.26,947126.0,71.6282,71.7578,71.4245,71.5448,947126.0
2020-09-09 11:00:00,77.28,77.56,77.28,77.54,447566.0,71.5634,71.8226,71.5634,71.8041,447566.0
2020-09-09 11:30:00,77.54,77.63,77.43,77.47,388044.0,71.8041,71.8875,71.7023,71.7393,388044.0
2020-09-09 12:00:00,77.47,77.6,77.44,77.54,372092.0,71.7393,71.8597,71.7115,71.8041,372092.0
2020-09-09 12:30:00,77.54,77.72,77.52,77.69,357172.0,71.8041,71.9708,71.7856,71.943,357172.0
2020-09-09 13:00:00,77.7,77.91,77.67,77.85,1006651.0,71.9523,72.1468,71.9245,72.0912,1006651.0
2020-09-09 13:30:00,77.85,78.06,77.85,77.98,1180224.0,72.0912,72.2857,72.0912,72.2116,1180224.0
2020-09-09 14:00:00,78.0,78.06,77.8,77.84,1041216.0,72.2301,72.2857,72.0449,72.0819,1041216.0
2020-09-09 14:30:00,77.84,78.09,77.84,78.05,367336.0,72.0819,72.3134,72.0819,72.2764,367336.0
2020-09-09 15:00:00,78.04,78.2,78.02,78.09,881094.0,72.2671,72.4153,72.2486,72.3134,881094.0
2020-09-09 15:30:00,78.1,78.15,77.52,77.53,3457660.0,72.3227,72.369,71.7856,71.7949,3457660.0
2020-09-10 09:30:00,77.82,78.06,77.65,77.8,1347143.0,72.0634,72.2857,71.906,72.0449,1347143.0
2020-09-10 10:00:00,77.81,77.98,77.49,77.49,1840742.0,72.0541,72.2116,71.7578,71.7578,1840742.0
2020-09-10 10:30:00,77.5,77.73,77.13,77.17,1189734.0,71.7671,71.9801,71.4245,71.4615,1189734.0
2020-09-10 11:00:00,77.17,77.49,77.05,77.49,585416.0,71.4615,71.7578,71.3504,71.7578,585416.0
2020-09-10 11:30:00,77.48,77.48,77.12,77.14,894682.0,71.7486,71.7486,71.4152,71.4337,894682.0
2020-09-10 12:00:00,77.15,77.29,77.01,77.15,959248.0,71.443,71.5726,71.3133,71.443,959248.0
2020-09-10 12:30:00,77.14,77.21,76.87,77.12,839920.0,71.4337,71.4985,71.1837,71.4152,839920.0
2020-09-10 13:00:00,77.12,77.4,77.08,77.17,448491.0,71.4152,71.6745,71.3782,71.4615,448491.0
2020-09-10 13:30:00,77.17,77.32,77.03,77.08,912698.0,71.4615,71.6004,71.3318,71.3782,912698.0
2020-09-10 14:00:00,77.07,77.33,76.56,76.57,1669381.0,71.3689,71.6097,70.8966,70.9059,1669381.0
2020-09-10 14:30:00,76.57,77.0,76.51,76.93,1206831.0,70.9059,71.3041,70.8503,71.2392,1206831.0
2020-09-10 15:00:00,76.93,76.95,76.33,76.55,1194885.0,71.2392,71.2578,70.6836,70.8874,1194885.0
2020-09-10 15:30:00,76.54,76.91,76.47,76.57,1901699.0,70.8781,71.2207,70.8133,70.9059,1901699.0
2020-09-11 09:30:00,76.86,77.36,76.8,76.98,1322371.0,71.1744,71.6374,71.1189,71.2855,1322371.0
2020-09-11 10:00:00,76.98,77.53,76.94,77.39,1592436.0,71.2855,71.7949,71.2485,71.6652,1592436.0
2020-09-11 10:30:00,77.39,77.68,77.29,77.5,1032817.0,71.6652,71.9338,71.5726,71.7671,1032817.0
2020-09-11 11:00:00,77.52,77.98,77.49,77.81,1016416.0,71.7856,72.2116,71.7578,72.0541,1016416.0
2020-09-11 11:30:00,77.81,77.81,77.6,77.63,533756.0,72.0541,72.0541,71.8597,71.8875,533756.0
2020-09-11 12:00:00,77.64,77.9,77.54,77.75,635467.0,71.8967,72.1375,71.8041,71.9986,635467.0
2020-09-11 12:30:00,77.75,77.75,77.33,77.35,795673.0,71.9986,71.9986,71.6097,71.6282,795673.0
2020-09-11 13:00:00,77.36,77.42,77.08,77.1,815193.0,71.6374,71.693,71.3782,71.3967,815193.0
2020-09-11 13:30:00,77.1,77.32,76.98,77.11,706767.0,71.3967,71.6004,71.2855,71.4059,706767.0
2020-09-11 14:00:00,77.1,77.33,76.99,77.25,518669.0,71.3967,71.6097,71.2948,71.5356,518669.0
2020-09-11 14:30:00,77.25,77.64,77.24,77.56,999536.0,71.5356,71.8967,71.5263,71.8226,999536.0
2020-09-11 15:00:00,77.55,77.78,77.31,77.74,1285524.0,71.8134,72.0264,71.5911,71.9893,1285524.0
2020-09-11 15:30:00,77.74,77.85,77.59,77.62,2831340.0,71.9893,72.0912,71.8504,71.8782,2831340.0
2020-09-14 09:30:00,78.34,78.47,77.97,78.42,907072.0,72.5449,72.6653,72.2023,72.619,907072.0
2020-09-14 10:00:00,78.42,78.58,78.33,78.49,563797.0,72.619,72.7672,72.5357,72.6838,563797.0
2020-09-14 10:30:00,78.48,78.52,78.26,78.27,402879.0,72.6746,72.7116,72.4709,72.4801,402879.0
2020-09-14 11:00:00,78.27,78.34,78.16,78.25,523667.0,72.4801,72.5449,72.3783,72.4616,523667.0
2020-09-14 11:30:00,78.26,78.54,78.25,78.44,434578.0,72.4709,72.7301,72.4616,72.6375,434578.0
2020-09-14 12:00:00,78.43,78.68,78.41,78.67,359099.0,72.6283,72.8598,72.6098,72.8505,359099.0
2020-09-14 12:30:00,78.67,78.78,78.65,78.77,458103.0,72.8505,72.9524,72.832,72.9431,458103.0
2020-09-14 13:00:00,78.78,78.87,78.57,78.62,495362.0,72.9524,73.0357,72.7579,72.8042,495362.0
2020-09-14 13:30:00,78.63,78.65,78.44,78.57,455160.0,72.8135,72.832,72.6375,72.7579,455160.0
2020-09-14 14:00:00,78.56,78.7,78.52,78.62,461552.0,72.7487,72.8783,72.7116,72.8042,461552.0
2020-09-14 14:30:00,78.61,78.73,78.42,78.59,425815.0,72.795,72.9061,72.619,72.7765,425815.0
2020-09-14 15:00:00,78.59,78.62,78.29,78.45,533838.0,72.7765,72.8042,72.4986,72.6468,533838.0
2020-09-14 15:30:00,78.45,78.91,78.37,78.64,1841565.0,72.6468,73.0728,72.5727,72.8228,1841565.0
2020-09-15 09:30:00,78.95,79.18,78.58,78.64,824475.0,73.1098,73.3228,72.7672,72.8228,824475.0
2020-09-15 10:00:00,78.64,78.88,78.6,78.83,889022.0,72.8228,73.045,72.7857,72.9987,889022.0
2020-09-15 10:30:00,78.84,78.99,78.71,78.98,391474.0,73.008,73.1469,72.8876,73.1376,391474.0
2020-09-15 11:00:00,78.98,79.08,78.84,78.88,650052.0,73.1376,73.2302,73.008,73.045,650052.0
2020-09-15 11:30:00,78.89,78.9,78.72,78.75,417653.0,73.0543,73.0635,72.8968,72.9246,417653.0
2020-09-15 12:00:00,78.75,78.82,78.67,78.79,332210.0,72.9246,72.9894,72.8505,72.9617,332210.0
2020-09-15 12:30:00,78.78,78.84,78.73,78.8,250163.0,72.9524,73.008,72.9061,72.9709,250163.0
2020-09-15 13:00:00,78.79,78.91,78.77,78.87,431641.0,72.9617,73.0728,72.9431,73.0357,431641.0
2020-09-15 13:30:00,78.87,78.92,78.8,78.82,244908.0,73.0357,73.082,72.9709,72.9894,244908.0
2020-09-15 14:00:00,78.83,78.9,78.78,78.89,441533.0,72.9987,73.0635,72.9524,73.0543,441533.0
2020-09-15 14:30:00,78.9,78.95,78.86,78.94,284824.0,73.0635,73.1098,73.0265,73.1006,284824.0
2020-09-15 15:00:00,78.94,78.94,78.76,78.78,634749.0,73.1006,73.1006,72.9339,72.9524,634749.0
2020-09-15 15:30:00,78.78,78.79,78.61,78.7,2043851.0,72.9524,72.9617,72.795,72.8783,2043851.0
2020-09-16 09:30:00,79.33,79.36,78.89,79.13,921792.0,73.4617,73.4895,73.0543,73.2765,921792.0
2020-09-16 10:00:00,79.13,79.35,79.11,79.21,727992.0,73.2765,73.4802,73.258,73.3506,727992.0
2020-09-16 10:30:00,79.21,79.35,79.16,79.32,609064.0,73.3506,73.4802,73.3043,73.4525,609064.0
2020-09-16 11:00:00,79.31,79.83,79.31,79.8,806230.0,73.4432,73.9247,73.4432,73.8969,806230.0
2020-09-16 11:30:00,79.8,79.81,79.69,79.7,735556.0,73.8969,73.9062,73.7951,73.8043,735556.0
2020-09-16 12:00:00,79.7,79.75,79.62,79.66,263444.0,73.8043,73.8506,73.7303,73.7673,263444.0
2020-09-16 12:30:00,79.65,79.73,79.59,79.65,279034.0,73.758,73.8321,73.7025,73.758,279034.0
2020-09-16 13:00:00,79.64,79.73,79.6,79.63,434513.0,73.7488,73.8321,73.7117,73.7395,434513.0
2020-09-16 13:30:00,79.64,79.8,79.6,79.73,456245.0,73.7488,73.8969,73.7117,73.8321,456245.0
2020-09-16 14:00:00,79.73,80.05,79.68,80.03,830782.0,73.8321,74.1284,73.7858,74.1099,830782.0
2020-09-16 14:30:00,80.04,80.31,79.91,80.01,692724.0,74.1192,74.3692,73.9988,74.0914,692724.0
2020-09-16 15:00:00,80.01,80.1,79.42,79.58,971389.0,74.0914,74.1748,73.5451,73.6932,971389.0
2020-09-16 15:30:00,79.58,79.88,79.4,79.51,1885655.0,73.6932,73.971,73.5265,73.6284,1885655.0
2020-09-17 09:30:00,78.4,78.95,78.01,78.95,1712795.0,72.6005,73.1098,72.2394,73.1098,1712795.0
2020-09-17 10:00:00,78.96,79.68,78.6,79.59,3035631.0,73.1191,73.7858,72.7857,73.7025,3035631.0
2020-09-17 10:30:00,79.6,79.9,79.45,79.76,1293766.0,73.7117,73.9895,73.5728,73.8599,1293766.0
2020-09-17 11:00:00,79.77,80.16,79.77,80.01,745169.0,73.8692,74.2303,73.8692,74.0914,745169.0
2020-09-17 11:30:00,80.0,80.09,79.8,79.88,1332639.0,74.0821,74.1655,73.8969,73.971,1332639.0
2020-09-17 12:00:00,79.87,79.9,79.27,79.46,823837.0,73.9618,73.9895,73.4061,73.5821,823837.0
2020-09-17 12:30:00,79.46,79.64,79.37,79.64,516570.0,73.5821,73.7488,73.4988,73.7488,516570.0
2020-09-17 13:00:00,79.64,79.66,79.42,79.46,483269.0,73.7488,73.7673,73.5451,73.5821,483269.0
2020-09-17 13:30:00,79.46,79.59,79.41,79.49,457702.0,73.5821,73.7025,73.5358,73.6099,457702.0
2020-09-17 14:00:00,79.5,79.77,79.47,79.47,669303.0,73.6191,73.8692,73.5914,73.5914,669303.0
2020-09-17 14:30:00,79.46,79.51,79.28,79.38,756906.0,73.5821,73.6284,73.4154,73.508,756906.0
2020-09-17 15:00:00,79.37,79.45,79.11,79.25,1836302.0,73.4988,73.5728,73.258,73.3876,1836302.0
2020-09-17 15:30:00,79.23,79.78,79.21,79.69,2735547.0,73.3691,73.8784,73.3506,73.7951,2735547.0
2020-09-18 09:30:00,79.92,79.96,79.45,79.57,1143914.0,74.0081,74.0451,73.5728,73.684,1143914.0
2020-09-18 10:00:00,79.56,80.22,79.53,80.17,979021.0,73.6747,74.2859,73.6469,74.2396,979021.0
2020-09-18 10:30:00,80.17,80.19,79.81,79.9,778023.0,74.2396,74.2581,73.9062,73.9895,778023.0
2020-09-18 11:00:00,79.9,80.04,79.76,79.87,652088.0,73.9895,74.1192,73.8599,73.9618,652088.0
2020-09-18 11:30:00,79.88,79.95,79.64,79.74,472804.0,73.971,74.0358,73.7488,73.8414,472804.0
2020-09-18 12:00:00,79.74,79.8,79.39,79.48,755934.0,73.8414,73.8969,73.5173,73.6006,755934.0
2020-09-18 12:30:00,79.5,79.51,79.21,79.31,475162.0,73.6191,73.6284,73.3506,73.4432,475162.0
2020-09-18 13:00:00,79.31,79.45,79.01,79.01,586012.0,73.4432,73.5728,73.1654,73.1654,586012.0
2020-09-18 13:30:00,79.01,79.01,78.72,78.99,623105.0,73.1654,73.1654,72.8968,73.1469,623105.0
2020-09-18 14:00:00,78.99,79.06,78.8,78.96,672173.0,73.1469,73.2117,72.9709,73.1191,672173.0
2020-09-18 14:30:00,78.95,79.0,78.82,79.0,548047.0,73.1098,73.1561,72.9894,73.1561,548047.0
2020-09-18 15:00:00,78.99,79.12,78.9,79.12,701204.0,73.1469,73.2672,73.0635,73.2672,701204.0
2020-09-18 15:30:00,79.11,79.16,78.77,78.78,2732944.0,73.258,73.3043,72.9431,72.9524,2732944.0
2020-09-21 09:30:00,77.06,77.23,76.31,76.45,1957864.0,71.6468,71.8048,70.9494,71.0796,1957864.0
2020-09-21 10:00:00,76.45,76.46,75.42,75.59,3663977.0,71.0796,71.0889,70.122,70.28,3663977.0
2020-09-21 10:30:00,75.58,75.68,75.13,75.55,1109308.0,70.2707,70.3637,69.8523,70.2428,1109308.0
2020-09-21 11:00:00,75.54,75.81,75.19,75.28,935006.0,70.2335,70.4846,69.9081,69.9918,935006.0
2020-09-21 11:30:00,75.28,75.55,75.13,75.47,801565.0,69.9918,70.2428,69.8523,70.1685,801565.0
2020-09-21 12:00:00,75.47,75.72,75.44,75.62,632620.0,70.1685,70.4009,70.1406,70.3079,632620.0
2020-09-21 12:30:00,75.62,75.69,75.21,75.31,969586.0,70.3079,70.373,69.9267,70.0197,969586.0
2020-09-21 13:00:00,75.31,75.48,75.16,75.44,804936.0,70.0197,70.1778,69.8802,70.1406,804936.0
2020-09-21 13:30:00,75.43,75.51,75.19,75.27,1007038.0,70.1313,70.2056,69.9081,69.9825,1007038.0
2020-09-21 14:00:00,75.25,75.46,75.15,75.38,847827.0,69.9639,70.1592,69.8709,70.0848,847827.0
2020-09-21 14:30:00,75.37,75.38,75.11,75.33,622831.0,70.0755,70.0848,69.8337,70.0383,622831.0
2020-09-21 15:00:00,75.32,75.72,75.28,75.64,1020509.0,70.029,70.4009,69.9918,70.3265,1020509.0
2020-09-21 15:30:00,75.64,75.86,75.48,75.86,4067124.0,70.3265,70.5311,70.1778,70.5311,4067124.0
2020-09-22 09:30:00,75.84,76.62,75.77,76.16,1134641.0,70.5125,71.2377,70.4474,70.81,1134641.0
2020-09-22 10:00:00,76.16,76.64,76.07,76.64,592872.0,70.81,71.2563,70.7263,71.2563,592872.0
2020-09-22 10:30:00,76.63,76.66,75.99,76.0,394156.0,71.247,71.2749,70.6519,70.6612,394156.0
2020-09-22 11:00:00,76.01,76.26,75.93,76.15,455889.0,70.6705,70.903,70.5961,70.8007,455889.0
2020-09-22 11:30:00,76.15,76.24,75.9,76.21,310290.0,70.8007,70.8844,70.5683,70.8565,310290.0
2020-09-22 12:00:00,76.21,76.35,76.17,76.2,264608.0,70.8565,70.9866,70.8193,70.8472,264608.0
2020-09-22 12:30:00,76.2,76.23,75.92,75.96,237925.0,70.8472,70.8751,70.5868,70.624,237925.0
2020-09-22 13:00:00,75.97,76.25,75.92,76.21,288923.0,70.6333,70.8937,70.5868,70.8565,288923.0
2020-09-22 13:30:00,76.21,76.37,76.2,76.33,296204.0,70.8565,71.0052,70.8472,70.968,296204.0
2020-09-22 14:00:00,76.34,76.47,76.29,76.39,378375.0,70.9773,71.0982,70.9309,71.0238,378375.0
2020-09-22 14:30:00,76.42,76.53,76.37,76.47,358268.0,71.0517,71.154,71.0052,71.0982,358268.0
2020-09-22 15:00:00,76.47,76.69,76.37,76.65,513440.0,71.0982,71.3028,71.0052,71.2656,513440.0
2020-09-22 15:30:00,76.66,76.77,76.54,76.62,1222474.0,71.2749,71.3771,71.1633,71.2377,1222474.0
2020-09-23 09:30:00,76.78,77.59,76.77,77.29,1823091.0,71.3864,72.1395,71.3771,71.8606,1823091.0
2020-09-23 10:00:00,77.29,77.35,76.98,77.2,973810.0,71.8606,71.9164,71.5724,71.7769,973810.0
2020-09-23 10:30:00,77.21,77.28,76.81,76.95,988039.0,71.7862,71.8513,71.4143,71.5445,988039.0
2020-09-23 11:00:00,76.95,77.1,76.75,76.82,758831.0,71.5445,71.684,71.3585,71.4236,758831.0
2020-09-23 11:30:00,76.81,76.94,76.55,76.58,431731.0,71.4143,71.5352,71.1726,71.2005,431731.0
2020-09-23 12:00:00,76.57,76.7,76.43,76.61,484538.0,71.1912,71.3121,71.061,71.2284,484538.0
2020-09-23 12:30:00,76.6,76.71,76.49,76.7,423449.0,71.2191,71.3214,71.1168,71.3121,423449.0
2020-09-23 13:00:00,76.69,76.73,76.56,76.6,200037.0,71.3028,71.3399,71.1819,71.2191,200037.0
2020-09-23 13:30:00,76.6,76.66,76.33,76.38,962215.0,71.2191,71.2749,70.968,71.0145,962215.0
2020-09-23 14:00:00,76.38,76.38,75.75,75.79,870380.0,71.0145,71.0145,70.4288,70.466,870380.0
2020-09-23 14:30:00,75.78,75.84,75.36,75.4,545505.0,70.4567,70.5125,70.0662,70.1034,545505.0
2020-09-23 15:00:00,75.4,75.52,75.16,75.48,1287150.0,70.1034,70.2149,69.8802,70.1778,1287150.0
2020-09-23 15:30:00,75.48,75.55,75.2,75.27,2815832.0,70.1778,70.2428,69.9174,69.9825,2815832.0
2020-09-24 09:30:00,75.13,75.15,74.35,74.91,1540933.0,69.8523,69.8709,69.1271,69.6478,1540933.0
2020-09-24 10:00:00,74.91,75.5,74.91,75.04,1005895.0,69.6478,70.1963,69.6478,69.7687,1005895.0
2020-09-24 10:30:00,75.05,75.06,74.74,74.99,644019.0,69.778,69.7873,69.4897,69.7222,644019.0
2020-09-24 11:00:00,74.99,75.06,74.75,74.94,629771.0,69.7222,69.7873,69.499,69.6757,629771.0
2020-09-24 11:30:00,74.94,75.38,74.91,75.36,438200.0,69.6757,70.0848,69.6478,70.0662,438200.0
2020-09-24 12:00:00,75.37,75.63,75.35,75.48,716139.0,70.0755,70.3172,70.0569,70.1778,716139.0
2020-09-24 12:30:00,75.5,75.62,75.14,75.61,938375.0,70.1963,70.3079,69.8616,70.2986,938375.0
2020-09-24 13:00:00,75.6,76.13,75.59,76.08,546424.0,70.2893,70.7821,70.28,70.7356,546424.0
2020-09-24 13:30:00,76.09,76.21,75.97,75.98,538789.0,70.7449,70.8565,70.6333,70.6426,538789.0
2020-09-24 14:00:00,76.0,76.07,75.67,75.7,515023.0,70.6612,70.7263,70.3544,70.3823,515023.0
2020-09-24 14:30:00,75.69,75.82,75.23,75.26,617484.0,70.373,70.4939,69.9453,69.9732,617484.0
2020-09-24 15:00:00,75.27,75.45,75.03,75.11,875193.0,69.9825,70.1499,69.7594,69.8337,875193.0
2020-09-24 15:30:00,75.11,75.46,75.02,75.33,1820247.0,69.8337,70.1592,69.7501,70.0383,1820247.0
2020-09-25 09:30:00,74.9,75.61,74.9,75.5,859489.0,69.6385,70.2986,69.6385,70.1963,859489.0
2020-09-25 10:00:00,75.5,75.66,75.05,75.62,1025900.0,70.1963,70.3451,69.778,70.3079,1025900.0
2020-09-25 10:30:00,75.63,75.92,75.41,75.77,533222.0,70.3172,70.5868,70.1127,70.4474,533222.0
2020-09-25 11:00:00,75.78,75.98,75.6,75.88,394290.0,70.4567,70.6426,70.2893,70.5497,394290.0
2020-09-25 11:30:00,75.89,75.99,75.64,75.67,547564.0,70.559,70.6519,70.3265,70.3544,547564.0
2020-09-25 12:00:00,75.67,76.0,75.66,75.83,371704.0,70.3544,70.6612,70.3451,70.5032,371704.0
2020-09-25 12:30:00,75.84,76.09,75.76,76.05,262839.0,70.5125,70.7449,70.4381,70.7077,262839.0
2020-09-25 13:00:00,76.05,76.26,75.97,76.17,357714.0,70.7077,70.903,70.6333,70.8193,357714.0
2020-09-25 13:30:00,76.18,76.3,76.15,76.22,271731.0,70.8286,70.9402,70.8007,70.8658,271731.0
2020-09-25 14:00:00,76.21,76.42,76.2,76.4,409848.0,70.8565,71.0517,70.8472,71.0331,409848.0
2020-09-25 14:30:00,76.4,76.47,76.3,76.47,291367.0,71.0331,71.0982,70.9402,71.0982,291367.0
2020-09-25 15:00:00,76.46,76.75,76.46,76.72,381775.0,71.0889,71.3585,71.0889,71.3306,381775.0
2020-09-25 15:30:00,76.72,76.72,76.35,76.46,980055.0,71.3306,71.3306,70.9866,71.0889,980055.0
2020-09-28 09:30:00,77.45,78.06,77.42,77.9,1278056.0,72.0094,72.5765,71.9815,72.4278,1278056.0
2020-09-28 10:00:00,77.91,78.44,77.74,78.22,557665.0,72.4371,72.9298,72.279,72.7253,557665.0
2020-09-28 10:30:00,78.23,78.45,78.19,78.26,597615.0,72.7346,72.9391,72.6974,72.7625,597615.0
2020-09-28 11:00:00,78.26,78.38,78.18,78.3,504145.0,72.7625,72.874,72.6881,72.7997,504145.0
2020-09-28 11:30:00,78.29,78.43,78.21,78.29,424130.0,72.7904,72.9205,72.716,72.7904,424130.0
2020-09-28 12:00:00,78.28,78.42,78.22,78.31,277633.0,72.7811,72.9112,72.7253,72.809,277633.0
2020-09-28 12:30:00,78.32,78.49,78.26,78.38,302319.0,72.8183,72.9763,72.7625,72.874,302319.0
2020-09-28 13:00:00,78.37,78.39,78.14,78.15,297361.0,72.8647,72.8833,72.6509,72.6602,297361.0
2020-09-28 13:30:00,78.15,78.24,78.07,78.16,308345.0,72.6602,72.7439,72.5858,72.6695,308345.0
2020-09-28 14:00:00,78.16,78.26,78.08,78.18,265309.0,72.6695,72.7625,72.5951,72.6881,265309.0
2020-09-28 14:30:00,78.18,78.3,78.18,78.2,272013.0,72.6881,72.7997,72.6881,72.7067,272013.0
2020-09-28 15:00:00,78.2,78.21,78.0,78.09,354228.0,72.7067,72.716,72.5207,72.6044,354228.0
2020-09-28 15:30:00,78.1,78.1,77.74,77.87,1047376.0,72.6137,72.6137,72.279,72.3999,1047376.0
2020-09-29 09:30:00,77.73,77.87,77.51,77.72,1192933.0,72.2697,72.3999,72.0652,72.2604,1192933.0
2020-09-29 10:00:00,77.71,78.05,77.63,77.92,389988.0,72.2511,72.5672,72.1767,72.4464,389988.0
2020-09-29 10:30:00,77.92,77.96,77.44,77.45,411826.0,72.4464,72.4835,72.0001,72.0094,411826.0
2020-09-29 11:00:00,77.44,77.5,77.27,77.42,351917.0,72.0001,72.0559,71.842,71.9815,351917.0
2020-09-29 11:30:00,77.42,77.53,77.07,77.12,610575.0,71.9815,72.0837,71.6561,71.7025,610575.0
2020-09-29 12:00:00,77.12,77.17,76.97,77.15,944894.0,71.7025,71.749,71.5631,71.7304,944894.0
2020-09-29 12:30:00,77.14,77.21,77.08,77.2,212051.0,71.7211,71.7862,71.6654,71.7769,212051.0
2020-09-29 13:00:00,77.2,77.23,76.96,77.22,339896.0,71.7769,71.8048,71.5538,71.7955,339896.0
2020-09-29 13:30:00,77.22,77.46,77.18,77.41,311712.0,71.7955,72.0187,71.7583,71.9722,311712.0
2020-09-29 14:00:00,77.42,77.66,77.39,77.63,241621.0,71.9815,72.2046,71.9536,72.1767,241621.0
2020-09-29 14:30:00,77.63,77.7,77.46,77.46,199501.0,72.1767,72.2418,72.0187,72.0187,199501.0
2020-09-29 15:00:00,77.47,77.56,77.4,77.44,302985.0,72.028,72.1116,71.9629,72.0001,302985.0
2020-09-29 15:30:00,77.43,77.47,77.14,77.17,2242504.0,71.9908,72.028,71.7211,71.749,2242504.0
2020-09-30 09:30:00,77.48,77.99,77.45,77.83,784383.0,72.0373,72.5114,72.0094,72.3627,784383.0
2020-09-30 10:00:00,77.83,78.34,77.79,78.15,867571.0,72.3627,72.8368,72.3255,72.6602,867571.0
2020-09-30 10:30:00,78.16,78.39,78.1,78.1,1044826.0,72.6695,72.8833,72.6137,72.6137,1044826.0
2020-09-30 11:00:00,78.09,78.14,77.93,77.94,725639.0,72.6044,72.6509,72.4556,72.4649,725639.0
2020-09-30 11:30:00,77.94,77.98,77.7,77.71,491452.0,72.4649,72.5021,72.2418,72.2511,491452.0
2020-09-30 12:00:00,77.71,77.95,77.69,77.92,508008.0,72.2511,72.4742,72.2325,72.4464,508008.0
2020-09-30 12:30:00,77.93,77.95,77.8,77.92,838584.0,72.4556,72.4742,72.3348,72.4464,838584.0
2020-09-30 13:00:00,77.92,77.94,77.67,77.73,296302.0,72.4464,72.4649,72.2139,72.2697,296302.0
2020-09-30 13:30:00,77.72,77.88,77.67,77.72,378446.0,72.2604,72.4092,72.2139,72.2604,378446.0
2020-09-30 14:00:00,77.72,77.98,77.24,77.45,976241.0,72.2604,72.5021,71.8141,72.0094,976241.0
2020-09-30 14:30:00,77.44,77.44,76.77,77.23,826729.0,72.0001,72.0001,71.3771,71.8048,826729.0
2020-09-30 15:00:00,77.23,77.27,76.41,76.78,1466875.0,71.8048,71.842,71.0424,71.3864,1466875.0
2020-09-30 15:30:00,76.78,77.24,76.62,76.96,1765020.0,71.3864,71.8141,71.2377,71.5538,1765020.0
2020-10-01 09:30:00,77.53,77.87,77.29,77.31,1876045.0,72.0837,72.3999,71.8606,71.8792,1876045.0
2020-10-01 10:00:00,77.3,77.39,76.91,77.15,1617746.0,71.8699,71.9536,71.5073,71.7304,1617746.0
2020-10-01 10:30:00,77.14,77.5,77.05,77.21,2176426.0,71.7211,72.0559,71.6375,71.7862,2176426.0
2020-10-01 11:00:00,77.21,77.39,77.05,77.3,626007.0,71.7862,71.9536,71.6375,71.8699,626007.0
2020-10-01 11:30:00,77.3,77.35,77.11,77.28,374415.0,71.8699,71.9164,71.6933,71.8513,374415.0
2020-10-01 12:00:00,77.28,77.3,77.02,77.3,535891.0,71.8513,71.8699,71.6096,71.8699,535891.0
2020-10-01 12:30:00,77.29,77.37,77.16,77.18,283520.0,71.8606,71.935,71.7397,71.7583,283520.0
2020-10-01 13:00:00,77.18,77.24,76.88,76.9,322774.0,71.7583,71.8141,71.4794,71.498,322774.0
2020-10-01 13:30:00,76.9,76.93,76.49,76.58,634705.0,71.498,71.5259,71.1168,71.2005,634705.0
2020-10-01 14:00:00,76.59,76.74,76.21,76.64,1792179.0,71.2098,71.3492,70.8565,71.2563,1792179.0
2020-10-01 14:30:00,76.63,76.83,76.62,76.73,549296.0,71.247,71.4329,71.2377,71.3399,549296.0
2020-10-01 15:00:00,76.74,76.87,76.49,76.51,656219.0,71.3492,71.4701,71.1168,71.1354,656219.0
2020-10-01 15:30:00,76.51,76.77,76.45,76.75,1436613.0,71.1354,71.3771,71.0796,71.3585,1436613.0
2020-10-02 09:30:00,75.5,76.56,75.47,76.37,1508374.0,70.1963,71.1819,70.1685,71.0052,1508374.0
2020-10-02 10:00:00,76.38,76.76,76.32,76.68,1207025.0,71.0145,71.3678,70.9587,71.2935,1207025.0
2020-10-02 10:30:00,76.67,76.86,76.48,76.74,795255.0,71.2842,71.4608,71.1075,71.3492,795255.0
2020-10-02 11:00:00,76.74,77.32,76.65,77.27,1308433.0,71.3492,71.8885,71.2656,71.842,1308433.0
2020-10-02 11:30:00,77.27,77.3,76.86,76.91,1029007.0,71.842,71.8699,71.4608,71.5073,1029007.0
2020-10-02 12:00:00,76.91,78.01,76.88,77.81,1549937.0,71.5073,72.53,71.4794,72.3441,1549937.0
2020-10-02 12:30:00,77.82,78.01,77.77,77.93,1313528.0,72.3534,72.53,72.3069,72.4556,1313528.0
2020-10-02 13:00:00,77.92,78.06,77.82,77.89,905928.0,72.4464,72.5765,72.3534,72.4185,905928.0
2020-10-02 13:30:00,77.9,77.93,77.39,77.51,1198050.0,72.4278,72.4556,71.9536,72.0652,1198050.0
2020-10-02 14:00:00,77.5,77.91,77.5,77.82,647175.0,72.0559,72.4371,72.0559,72.3534,647175.0
2020-10-02 14:30:00,77.82,77.95,77.73,77.82,823743.0,72.3534,72.4742,72.2697,72.3534,823743.0
2020-10-02 15:00:00,77.82,77.84,77.5,77.77,1137021.0,72.3534,72.372,72.0559,72.3069,1137021.0
2020-10-02 15:30:00,77.78,77.91,77.57,77.61,2331251.0,72.3162,72.4371,72.1209,72.1581,2331251.0
2020-10-05 09:30:00,78.3,78.7,78.27,78.48,1076800.0,72.7997,73.1716,72.7718,72.967,1076800.0
2020-10-05 10:00:00,78.49,78.81,78.41,78.65,738604.0,72.9763,73.2738,72.9019,73.1251,738604.0
2020-10-05 10:30:00,78.66,78.94,78.63,78.89,770495.0,73.1344,73.3947,73.1065,73.3482,770495.0
2020-10-05 11:00:00,78.89,79.03,78.71,78.71,828884.0,73.3482,73.4784,73.1809,73.1809,828884.0
2020-10-05 11:30:00,78.71,78.77,78.51,78.67,478832.0,73.1809,73.2366,72.9949,73.1437,478832.0
2020-10-05 12:00:00,78.68,78.68,78.54,78.6,219403.0,73.153,73.153,73.0228,73.0786,219403.0
2020-10-05 12:30:00,78.59,78.7,78.56,78.7,227030.0,73.0693,73.1716,73.0414,73.1716,227030.0
2020-10-05 13:00:00,78.7,78.74,78.6,78.72,329065.0,73.1716,73.2087,73.0786,73.1902,329065.0
2020-10-05 13:30:00,78.71,78.84,78.56,78.57,308210.0,73.1809,73.3017,73.0414,73.0507,308210.0
2020-10-05 14:00:00,78.57,78.71,78.54,78.66,271770.0,73.0507,73.1809,73.0228,73.1344,271770.0
2020-10-05 14:30:00,78.65,78.86,78.64,78.86,398985.0,73.1251,73.3203,73.1158,73.3203,398985.0
2020-10-05 15:00:00,78.85,79.02,78.78,78.99,817592.0,73.311,73.4691,73.2459,73.4412,817592.0
2020-10-05 15:30:00,78.99,79.0,78.78,78.85,1440056.0,73.4412,73.4505,73.2459,73.311,1440056.0
2020-10-06 09:30:00,79.26,79.26,78.87,78.98,945601.0,73.6922,73.6922,73.3296,73.4319,945601.0
2020-10-06 10:00:00,78.98,79.41,78.96,79.4,771792.0,73.4319,73.8317,73.4133,73.8224,771792.0
2020-10-06 10:30:00,79.4,79.42,79.04,79.36,817491.0,73.8224,73.841,73.4877,73.7852,817491.0
2020-10-06 11:00:00,79.36,79.42,79.05,79.15,536128.0,73.7852,73.841,73.497,73.5899,536128.0
2020-10-06 11:30:00,79.14,79.31,79.06,79.09,412466.0,73.5807,73.7387,73.5063,73.5342,412466.0
2020-10-06 12:00:00,79.1,79.3,79.07,79.22,234630.0,73.5435,73.7294,73.5156,73.655,234630.0
2020-10-06 12:30:00,79.22,79.45,79.19,79.45,187641.0,73.655,73.8689,73.6271,73.8689,187641.0
2020-10-06 13:00:00,79.45,79.61,79.41,79.51,299108.0,73.8689,74.0176,73.8317,73.9247,299108.0
2020-10-06 13:30:00,79.51,79.64,79.5,79.57,464873.0,73.9247,74.0455,73.9154,73.9804,464873.0
2020-10-06 14:00:00,79.57,79.6,79.41,79.53,550976.0,73.9804,74.0083,73.8317,73.9433,550976.0
2020-10-06 14:30:00,79.53,79.72,78.24,78.57,2712907.0,73.9433,74.1199,72.7439,73.0507,2712907.0
2020-10-06 15:00:00,78.56,78.57,77.95,78.2,1873725.0,73.0414,73.0507,72.4742,72.7067,1873725.0
2020-10-06 15:30:00,78.19,78.48,77.82,77.9,1604800.0,72.6974,72.967,72.3534,72.4278,1604800.0
2020-10-07 09:30:00,78.82,79.45,78.79,79.36,849446.0,73.2831,73.8689,73.2552,73.7852,849446.0
2020-10-07 10:00:00,79.36,79.75,79.18,79.73,666158.0,73.7852,74.1478,73.6178,74.1292,666158.0
2020-10-07 10:30:00,79.73,79.86,79.51,79.54,876599.0,74.1292,74.2501,73.9247,73.9526,876599.0
2020-10-07 11:00:00,79.54,79.59,79.23,79.33,826439.0,73.9526,73.999,73.6643,73.7573,826439.0
2020-10-07 11:30:00,79.33,79.47,79.25,79.31,431287.0,73.7573,73.8875,73.6829,73.7387,431287.0
2020-10-07 12:00:00,79.32,79.33,79.09,79.22,257127.0,73.748,73.7573,73.5342,73.655,257127.0
2020-10-07 12:30:00,79.22,79.33,79.1,79.16,218709.0,73.655,73.7573,73.5435,73.5992,218709.0
2020-10-07 13:00:00,79.16,79.22,79.1,79.19,524132.0,73.5992,73.655,73.5435,73.6271,524132.0
2020-10-07 13:30:00,79.19,79.56,79.19,79.44,355074.0,73.6271,73.9711,73.6271,73.8596,355074.0
2020-10-07 14:00:00,79.45,79.71,79.43,79.69,339137.0,73.8689,74.1106,73.8503,74.092,339137.0
2020-10-07 14:30:00,79.7,79.76,79.62,79.7,339933.0,74.1013,74.1571,74.0269,74.1013,339933.0
2020-10-07 15:00:00,79.7,79.81,79.66,79.74,427527.0,74.1013,74.2036,74.0641,74.1385,427527.0
2020-10-07 15:30:00,79.75,79.79,79.6,79.62,2666669.0,74.1478,74.185,74.0083,74.0269,2666669.0
2020-10-08 09:30:00,80.2,80.21,79.73,80.07,1118165.0,74.5662,74.5755,74.1292,74.4453,1118165.0
2020-10-08 10:00:00,80.08,80.19,79.8,80.1,4234418.0,74.4546,74.5569,74.1943,74.4732,4234418.0
2020-10-08 10:30:00,80.11,80.35,80.06,80.09,1135608.0,74.4825,74.7057,74.436,74.4639,1135608.0
2020-10-08 11:00:00,80.06,80.15,79.79,79.81,1205834.0,74.436,74.5197,74.185,74.2036,1205834.0
2020-10-08 11:30:00,79.81,79.84,79.44,79.63,1156096.0,74.2036,74.2315,73.8596,74.0362,1156096.0
2020-10-08 12:00:00,79.62,80.0,79.61,79.97,647194.0,74.0269,74.3802,74.0176,74.3523,647194.0
2020-10-08 12:30:00,79.97,80.04,79.93,80.01,426564.0,74.3523,74.4174,74.3152,74.3895,426564.0
2020-10-08 13:00:00,80.02,80.05,79.9,79.97,299165.0,74.3988,74.4267,74.2873,74.3523,299165.0
2020-10-08 13:30:00,79.97,80.15,79.97,80.06,451412.0,74.3523,74.5197,74.3523,74.436,451412.0
2020-10-08 14:00:00,80.06,80.25,80.05,80.2,612905.0,74.436,74.6127,74.4267,74.5662,612905.0
2020-10-08 14:30:00,80.21,80.3,80.18,80.26,387293.0,74.5755,74.6592,74.5476,74.622,387293.0
2020-10-08 15:00:00,80.26,80.36,80.15,80.33,769452.0,74.622,74.7149,74.5197,74.6871,769452.0
2020-10-08 15:30:00,80.33,80.42,80.27,80.39,1978270.0,74.6871,74.7707,74.6313,74.7428,1978270.0
2020-10-09 09:30:00,80.91,81.2,80.57,80.78,869890.0,75.2263,75.4959,74.9102,75.1054,869890.0
2020-10-09 10:00:00,80.79,80.79,80.5,80.51,1209203.0,75.1147,75.1147,74.8451,74.8544,1209203.0
2020-10-09 10:30:00,80.5,80.68,80.46,80.61,835874.0,74.8451,75.0125,74.8079,74.9474,835874.0
2020-10-09 11:00:00,80.61,80.77,80.61,80.66,651335.0,74.9474,75.0961,74.9474,74.9939,651335.0
2020-10-09 11:30:00,80.66,81.2,80.59,81.12,2377415.0,74.9939,75.4959,74.9288,75.4216,2377415.0
2020-10-09 12:00:00,81.12,81.26,81.06,81.13,861460.0,75.4216,75.5517,75.3658,75.4309,861460.0
2020-10-09 12:30:00,81.14,81.22,80.97,81.02,786076.0,75.4402,75.5145,75.2821,75.3286,786076.0
2020-10-09 13:00:00,81.02,81.03,80.8,80.86,361865.0,75.3286,75.3379,75.124,75.1798,361865.0
2020-10-09 13:30:00,80.87,80.98,80.86,80.97,260496.0,75.1891,75.2914,75.1798,75.2821,260496.0
2020-10-09 14:00:00,80.98,80.98,80.7,80.72,645478.0,75.2914,75.2914,75.0311,75.0497,645478.0
2020-10-09 14:30:00,80.73,80.8,80.6,80.73,724300.0,75.059,75.124,74.9381,75.059,724300.0
2020-10-09 15:00:00,80.72,80.9,80.7,80.85,567177.0,75.0497,75.217,75.0311,75.1705,567177.0
2020-10-09 15:30:00,80.85,80.86,80.61,80.7,1538733.0,75.1705,75.1798,74.9474,75.0311,1538733.0
2020-10-12 09:30:00,81.07,81.15,80.83,81.13,842441.0,75.3751,75.4495,75.1519,75.4309,842441.0
2020-10-12 10:00:00,81.14,81.24,80.98,81.19,754822.0,75.4402,75.5331,75.2914,75.4866,754822.0
2020-10-12 10:30:00,81.18,81.24,80.86,80.91,611690.0,75.4773,75.5331,75.1798,75.2263,611690.0
2020-10-12 11:00:00,80.92,81.29,80.92,81.2,375619.0,75.2356,75.5796,75.2356,75.4959,375619.0
2020-10-12 11:30:00,81.2,81.24,81.11,81.17,290478.0,75.4959,75.5331,75.4123,75.468,290478.0
2020-10-12 12:00:00,81.17,81.34,81.07,81.34,261338.0,75.468,75.6261,75.3751,75.6261,261338.0
2020-10-12 12:30:00,81.32,81.4,81.19,81.28,359600.0,75.6075,75.6819,75.4866,75.5703,359600.0
2020-10-12 13:00:00,81.28,81.44,81.2,81.41,196337.0,75.5703,75.7191,75.4959,75.6912,196337.0
2020-10-12 13:30:00,81.42,81.46,81.25,81.31,315272.0,75.7005,75.7377,75.5424,75.5982,315272.0
2020-10-12 14:00:00,81.3,81.34,81.15,81.19,283449.0,75.5889,75.6261,75.4495,75.4866,283449.0
2020-10-12 14:30:00,81.2,81.24,81.07,81.21,311218.0,75.4959,75.5331,75.3751,75.5052,311218.0
2020-10-12 15:00:00,81.22,81.38,81.17,81.33,383418.0,75.5145,75.6633,75.468,75.6168,383418.0
2020-10-12 15:30:00,81.33,81.34,81.06,81.16,2130707.0,75.6168,75.6261,75.3658,75.4588,2130707.0
2020-10-13 09:30:00,80.6,81.09,80.6,80.74,1156489.0,74.9381,75.3937,74.9381,75.0683,1156489.0
2020-10-13 10:00:00,80.75,80.91,80.47,80.64,700899.0,75.0776,75.2263,74.8172,74.9753,700899.0
2020-10-13 10:30:00,80.64,80.79,80.41,80.46,531717.0,74.9753,75.1147,74.7614,74.8079,531717.0
2020-10-13 11:00:00,80.47,80.53,80.25,80.27,594280.0,74.8172,74.873,74.6127,74.6313,594280.0
2020-10-13 11:30:00,80.27,80.31,80.07,80.24,744588.0,74.6313,74.6685,74.4453,74.6034,744588.0
2020-10-13 12:00:00,80.24,80.55,80.17,80.5,481104.0,74.6034,74.8916,74.5383,74.8451,481104.0
2020-10-13 12:30:00,80.49,80.66,80.36,80.61,233625.0,74.8358,74.9939,74.7149,74.9474,233625.0
2020-10-13 13:00:00,80.61,80.65,80.41,80.6,514370.0,74.9474,74.9846,74.7614,74.9381,514370.0
2020-10-13 13:30:00,80.59,80.68,80.45,80.48,389028.0,74.9288,75.0125,74.7986,74.8265,389028.0
2020-10-13 14:00:00,80.48,80.63,80.34,80.35,395619.0,74.8265,74.966,74.6964,74.7057,395619.0
2020-10-13 14:30:00,80.36,80.39,80.03,80.19,2427184.0,74.7149,74.7428,74.4081,74.5569,2427184.0
2020-10-13 15:00:00,80.18,80.37,80.16,80.33,437944.0,74.5476,74.7242,74.529,74.6871,437944.0
2020-10-13 15:30:00,80.33,80.47,80.28,80.28,1521447.0,74.6871,74.8172,74.6406,74.6406,1521447.0
2020-10-14 09:30:00,80.4,81.13,80.39,81.09,859191.0,74.7521,75.4309,74.7428,75.3937,859191.0
2020-10-14 10:00:00,81.11,81.33,81.06,81.09,720405.0,75.4123,75.6168,75.3658,75.3937,720405.0
2020-10-14 10:30:00,81.09,81.17,80.98,81.04,513915.0,75.3937,75.468,75.2914,75.3472,513915.0
2020-10-14 11:00:00,81.04,81.18,80.91,81.17,737716.0,75.3472,75.4773,75.2263,75.468,737716.0
2020-10-14 11:30:00,81.17,81.2,80.7,80.73,1019016.0,75.468,75.4959,75.0311,75.059,1019016.0
2020-10-14 12:00:00,80.74,81.04,80.71,80.81,588602.0,75.0683,75.3472,75.0404,75.1333,588602.0
2020-10-14 12:30:00,80.81,80.95,80.71,80.91,507227.0,75.1333,75.2635,75.0404,75.2263,507227.0
2020-10-14 13:00:00,80.9,81.05,80.84,80.87,351965.0,75.217,75.3565,75.1612,75.1891,351965.0
2020-10-14 13:30:00,80.87,80.97,80.77,80.91,335370.0,75.1891,75.2821,75.0961,75.2263,335370.0
2020-10-14 14:00:00,80.91,81.01,80.77,80.86,645068.0,75.2263,75.3193,75.0961,75.1798,645068.0
2020-10-14 14:30:00,80.85,80.88,80.65,80.84,453058.0,75.1705,75.1984,74.9846,75.1612,453058.0
2020-10-14 15:00:00,80.85,81.13,80.82,81.01,610398.0,75.1705,75.4309,75.1426,75.3193,610398.0
2020-10-14 15:30:00,81.01,81.1,80.68,80.74,1524162.0,75.3193,75.403,75.0125,75.0683,1524162.0
2020-10-15 09:30:00,79.84,80.21,79.72,80.2,962155.0,74.2315,74.5755,74.1199,74.5662,962155.0
2020-10-15 10:00:00,80.21,80.28,79.99,80.11,921359.0,74.5755,74.6406,74.3709,74.4825,921359.0
2020-10-15 10:30:00,80.12,80.19,79.94,80.15,597648.0,74.4918,74.5569,74.3245,74.5197,597648.0
2020-10-15 11:00:00,80.15,80.4,80.0,80.27,1087011.0,74.5197,74.7521,74.3802,74.6313,1087011.0
2020-10-15 11:30:00,80.28,80.69,80.21,80.45,493345.0,74.6406,75.0218,74.5755,74.7986,493345.0
2020-10-15 12:00:00,80.44,80.49,80.37,80.44,344692.0,74.7893,74.8358,74.7242,74.7893,344692.0
2020-10-15 12:30:00,80.43,80.62,80.37,80.61,356218.0,74.78,74.9567,74.7242,74.9474,356218.0
2020-10-15 13:00:00,80.61,80.83,80.5,80.78,360429.0,74.9474,75.1519,74.8451,75.1054,360429.0
2020-10-15 13:30:00,80.78,80.87,80.66,80.71,375047.0,75.1054,75.1891,74.9939,75.0404,375047.0
2020-10-15 14:00:00,80.73,80.97,80.72,80.9,494604.0,75.059,75.2821,75.0497,75.217,494604.0
2020-10-15 14:30:00,80.89,80.91,80.73,80.84,473328.0,75.2077,75.2263,75.059,75.1612,473328.0
2020-10-15 15:00:00,80.84,80.99,80.8,80.98,597393.0,75.1612,75.3007,75.124,75.2914,597393.0
2020-10-15 15:30:00,80.98,81.05,80.89,81.01,2277186.0,75.2914,75.3565,75.2077,75.3193,2277186.0
2020-10-16 09:30:00,81.51,81.77,81.39,81.65,1198832.0,75.7842,76.0259,75.6726,75.9143,1198832.0
2020-10-16 10:00:00,81.66,82.02,81.64,81.97,689460.0,75.9236,76.2583,75.905,76.2119,689460.0
2020-10-16 10:30:00,81.98,82.04,81.81,81.87,478142.0,76.2211,76.2769,76.0631,76.1189,478142.0
2020-10-16 11:00:00,81.85,81.96,81.76,81.81,708087.0,76.1003,76.2026,76.0166,76.0631,708087.0
2020-10-16 11:30:00,81.81,81.97,81.79,81.9,382570.0,76.0631,76.2119,76.0445,76.1468,382570.0
2020-10-16 12:00:00,81.9,82.0,81.75,81.98,672664.0,76.1468,76.2397,76.0073,76.2211,672664.0
2020-10-16 12:30:00,81.98,81.99,81.78,81.9,336314.0,76.2211,76.2304,76.0352,76.1468,336314.0
2020-10-16 13:00:00,81.9,81.99,81.86,81.98,413207.0,76.1468,76.2304,76.1096,76.2211,413207.0
2020-10-16 13:30:00,81.98,82.01,81.91,81.93,448866.0,76.2211,76.249,76.1561,76.1747,448866.0
2020-10-16 14:00:00,81.92,82.1,81.9,82.06,356735.0,76.1654,76.3327,76.1468,76.2955,356735.0
2020-10-16 14:30:00,82.06,82.09,81.96,82.03,387630.0,76.2955,76.3234,76.2026,76.2676,387630.0
2020-10-16 15:00:00,82.04,82.04,81.79,81.84,532194.0,76.2769,76.2769,76.0445,76.091,532194.0
2020-10-16 15:30:00,81.84,81.85,81.58,81.6,1652913.0,76.091,76.1003,75.8492,75.8678,1652913.0
2020-10-19 09:30:00,81.62,81.96,81.62,81.83,686060.0,75.8864,76.2026,75.8864,76.0817,686060.0
2020-10-19 10:00:00,81.83,81.98,81.47,81.98,569805.0,76.0817,76.2211,75.747,76.2211,569805.0
2020-10-19 10:30:00,81.98,82.13,81.85,82.06,504481.0,76.2211,76.3606,76.1003,76.2955,504481.0
2020-10-19 11:00:00,82.06,82.11,81.42,81.59,459290.0,76.2955,76.342,75.7005,75.8585,459290.0
2020-10-19 11:30:00,81.59,81.62,81.46,81.58,371873.0,75.8585,75.8864,75.7377,75.8492,371873.0
2020-10-19 12:00:00,81.57,81.65,81.47,81.48,260260.0,75.8399,75.9143,75.747,75.7563,260260.0
2020-10-19 12:30:00,81.48,81.64,81.45,81.54,317402.0,75.7563,75.905,75.7284,75.8121,317402.0
2020-10-19 13:00:00,81.53,81.58,81.38,81.41,209181.0,75.8028,75.8492,75.6633,75.6912,209181.0
2020-10-19 13:30:00,81.41,81.43,81.16,81.23,326779.0,75.6912,75.7098,75.4588,75.5238,326779.0
2020-10-19 14:00:00,81.22,81.22,81.06,81.2,546148.0,75.5145,75.5145,75.3658,75.4959,546148.0
2020-10-19 14:30:00,81.19,81.19,80.43,80.46,1340712.0,75.4866,75.4866,74.78,74.8079,1340712.0
2020-10-19 15:00:00,80.47,80.66,80.28,80.52,763976.0,74.8172,74.9939,74.6406,74.8637,763976.0
2020-10-19 15:30:00,80.51,80.73,80.41,80.58,1259640.0,74.8544,75.059,74.7614,74.9195,1259640.0
2020-10-20 09:30:00,81.01,81.42,80.89,81.41,987160.0,75.3193,75.7005,75.2077,75.6912,987160.0
2020-10-20 10:00:00,81.4,81.45,81.07,81.28,557576.0,75.6819,75.7284,75.3751,75.5703,557576.0
2020-10-20 10:30:00,81.29,81.57,81.12,81.32,604349.0,75.5796,75.8399,75.4216,75.6075,604349.0
2020-10-20 11:00:00,81.31,81.45,81.12,81.38,465152.0,75.5982,75.7284,75.4216,75.6633,465152.0
2020-10-20 11:30:00,81.38,81.55,81.33,81.52,601445.0,75.6633,75.8214,75.6168,75.7935,601445.0
2020-10-20 12:00:00,81.51,81.63,81.35,81.35,690032.0,75.7842,75.8957,75.6354,75.6354,690032.0
2020-10-20 12:30:00,81.35,81.78,81.33,81.72,765375.0,75.6354,76.0352,75.6168,75.9794,765375.0
2020-10-20 13:00:00,81.73,82.04,81.66,81.98,836733.0,75.9887,76.2769,75.9236,76.2211,836733.0
2020-10-20 13:30:00,81.99,82.03,81.63,81.67,365955.0,76.2304,76.2676,75.8957,75.9329,365955.0
2020-10-20 14:00:00,81.67,81.73,81.47,81.47,517711.0,75.9329,75.9887,75.747,75.747,517711.0
2020-10-20 14:30:00,81.48,81.57,81.26,81.27,302848.0,75.7563,75.8399,75.5517,75.561,302848.0
2020-10-20 15:00:00,81.27,81.35,80.82,81.23,1122155.0,75.561,75.6354,75.1426,75.5238,1122155.0
2020-10-20 15:30:00,81.22,81.32,80.94,81.0,1181338.0,75.5145,75.6075,75.2542,75.31,1181338.0
2020-10-21 09:30:00,80.71,81.25,80.66,81.21,725395.0,75.0404,75.5424,74.9939,75.5052,725395.0
2020-10-21 10:00:00,81.2,81.38,81.13,81.13,464389.0,75.4959,75.6633,75.4309,75.4309,464389.0
2020-10-21 10:30:00,81.12,81.19,80.64,80.68,698029.0,75.4216,75.4866,74.9753,75.0125,698029.0
2020-10-21 11:00:00,80.68,80.71,80.36,80.54,511482.0,75.0125,75.0404,74.7149,74.8823,511482.0
2020-10-21 11:30:00,80.54,80.83,80.54,80.66,361193.0,74.8823,75.1519,74.8823,74.9939,361193.0
2020-10-21 12:00:00,80.67,81.01,80.49,80.71,747239.0,75.0032,75.3193,74.8358,75.0404,747239.0
2020-10-21 12:30:00,80.7,80.72,80.42,80.54,459762.0,75.0311,75.0497,74.7707,74.8823,459762.0
2020-10-21 13:00:00,80.54,80.63,80.44,80.47,617739.0,74.8823,74.966,74.7893,74.8172,617739.0
2020-10-21 13:30:00,80.47,80.58,80.35,80.39,243523.0,74.8172,74.9195,74.7057,74.7428,243523.0
2020-10-21 14:00:00,80.4,80.65,80.37,80.55,409872.0,74.7521,74.9846,74.7242,74.8916,409872.0
2020-10-21 14:30:00,80.56,80.76,80.54,80.73,434151.0,74.9009,75.0868,74.8823,75.059,434151.0
2020-10-21 15:00:00,80.73,80.75,80.5,80.69,346948.0,75.059,75.0776,74.8451,75.0218,346948.0
2020-10-21 15:30:00,80.68,80.71,80.2,80.21,1147748.0,75.0125,75.0404,74.5662,74.5755,1147748.0
2020-10-22 09:30:00,80.38,80.76,80.37,80.66,623215.0,74.7335,75.0868,74.7242,74.9939,623215.0
2020-10-22 10:00:00,80.67,80.82,80.33,80.4,462480.0,75.0032,75.1426,74.6871,74.7521,462480.0
2020-10-22 10:30:00,80.4,80.57,80.12,80.52,807553.0,74.7521,74.9102,74.4918,74.8637,807553.0
2020-10-22 11:00:00,80.51,80.71,80.44,80.45,551084.0,74.8544,75.0404,74.7893,74.7986,551084.0
2020-10-22 11:30:00,80.45,80.56,80.23,80.35,450304.0,74.7986,74.9009,74.5941,74.7057,450304.0
2020-10-22 12:00:00,80.36,80.46,80.27,80.45,234524.0,74.7149,74.8079,74.6313,74.7986,234524.0
2020-10-22 12:30:00,80.47,80.55,80.33,80.5,203713.0,74.8172,74.8916,74.6871,74.8451,203713.0
2020-10-22 13:00:00,80.5,80.77,80.49,80.59,291568.0,74.8451,75.0961,74.8358,74.9288,291568.0
2020-10-22 13:30:00,80.59,80.8,80.49,80.8,207469.0,74.9288,75.124,74.8358,75.124,207469.0
2020-10-22 14:00:00,80.8,80.99,80.76,80.86,333265.0,75.124,75.3007,75.0868,75.1798,333265.0
2020-10-22 14:30:00,80.86,80.89,80.69,80.7,326525.0,75.1798,75.2077,75.0218,75.0311,326525.0
2020-10-22 15:00:00,80.7,80.9,80.66,80.89,282693.0,75.0311,75.217,74.9939,75.2077,282693.0
2020-10-22 15:30:00,80.9,80.95,80.76,80.84,1275879.0,75.217,75.2635,75.0868,75.1612,1275879.0
2020-10-23 09:30:00,81.27,81.52,80.99,81.11,766783.0,75.561,75.7935,75.3007,75.4123,766783.0
2020-10-23 10:00:00,81.11,81.17,80.84,80.98,540631.0,75.4123,75.468,75.1612,75.2914,540631.0
2020-10-23 10:30:00,80.98,81.2,80.95,80.95,432156.0,75.2914,75.4959,75.2635,75.2635,432156.0
2020-10-23 11:00:00,80.95,81.05,80.83,80.97,414685.0,75.2635,75.3565,75.1519,75.2821,414685.0
2020-10-23 11:30:00,80.97,81.06,80.82,80.85,330597.0,75.2821,75.3658,75.1426,75.1705,330597.0
2020-10-23 12:00:00,80.86,80.96,80.55,80.75,490051.0,75.1798,75.2728,74.8916,75.0776,490051.0
2020-10-23 12:30:00,80.74,80.86,80.62,80.67,275908.0,75.0683,75.1798,74.9567,75.0032,275908.0
2020-10-23 13:00:00,80.66,80.93,80.66,80.89,219873.0,74.9939,75.2449,74.9939,75.2077,219873.0
2020-10-23 13:30:00,80.89,81.01,80.87,81.0,287338.0,75.2077,75.3193,75.1891,75.31,287338.0
2020-10-23 14:00:00,80.99,81.21,80.95,81.18,406221.0,75.3007,75.5052,75.2635,75.4773,406221.0
2020-10-23 14:30:00,81.18,81.23,81.1,81.13,196181.0,75.4773,75.5238,75.403,75.4309,196181.0
2020-10-23 15:00:00,81.13,81.32,81.12,81.24,398778.0,75.4309,75.6075,75.4216,75.5331,398778.0
2020-10-23 15:30:00,81.24,81.25,81.09,81.14,1342560.0,75.5331,75.5424,75.3937,75.4402,1342560.0
2020-10-26 09:30:00,80.1,80.19,79.4,79.59,1299267.0,74.4732,74.5569,73.8224,73.999,1299267.0
2020-10-26 10:00:00,79.58,79.66,79.34,79.35,787019.0,73.9897,74.0641,73.7666,73.7759,787019.0
2020-10-26 10:30:00,79.35,79.38,78.98,78.99,859796.0,73.7759,73.8038,73.4319,73.4412,859796.0
2020-10-26 11:00:00,78.98,79.1,78.7,79.01,1000080.0,73.4319,73.5435,73.1716,73.4598,1000080.0
2020-10-26 11:30:00,79.01,79.02,78.82,78.91,1009085.0,73.4598,73.4691,73.2831,73.3668,1009085.0
2020-10-26 12:00:00,78.9,78.96,78.7,78.78,577902.0,73.3575,73.4133,73.1716,73.2459,577902.0
2020-10-26 12:30:00,78.77,78.77,78.52,78.73,543112.0,73.2366,73.2366,73.0042,73.1995,543112.0
2020-10-26 13:00:00,78.74,78.76,78.42,78.43,521950.0,73.2087,73.2273,72.9112,72.9205,521950.0
2020-10-26 13:30:00,78.42,78.68,78.28,78.67,453844.0,72.9112,73.153,72.7811,73.1437,453844.0
2020-10-26 14:00:00,78.68,79.04,78.6,79.02,586032.0,73.153,73.4877,73.0786,73.4691,586032.0
2020-10-26 14:30:00,79.01,79.03,78.72,78.86,364435.0,73.4598,73.4784,73.1902,73.3203,364435.0
2020-10-26 15:00:00,78.86,78.96,78.65,78.92,509034.0,73.3203,73.4133,73.1251,73.3761,509034.0
2020-10-26 15:30:00,78.93,79.16,78.71,79.13,1163185.0,73.3854,73.5992,73.1809,73.5714,1163185.0
2020-10-27 09:30:00,78.91,79.0,78.34,78.46,1360432.0,73.3668,73.4505,72.8368,72.9484,1360432.0
2020-10-27 10:00:00,78.47,78.64,78.16,78.23,504187.0,72.9577,73.1158,72.6695,72.7346,504187.0
2020-10-27 10:30:00,78.23,78.36,78.06,78.14,697595.0,72.7346,72.8554,72.5765,72.6509,697595.0
2020-10-27 11:00:00,78.14,78.26,77.87,77.89,448261.0,72.6509,72.7625,72.3999,72.4185,448261.0
2020-10-27 11:30:00,77.88,77.98,77.71,77.98,631817.0,72.4092,72.5021,72.2511,72.5021,631817.0
2020-10-27 12:00:00,77.99,78.09,77.92,77.96,283123.0,72.5114,72.6044,72.4464,72.4835,283123.0
2020-10-27 12:30:00,77.96,77.99,77.65,77.75,267191.0,72.4835,72.5114,72.1953,72.2883,267191.0
2020-10-27 13:00:00,77.74,77.96,77.66,77.94,289524.0,72.279,72.4835,72.2046,72.4649,289524.0
2020-10-27 13:30:00,77.93,78.05,77.86,77.88,275663.0,72.4556,72.5672,72.3906,72.4092,275663.0
2020-10-27 14:00:00,77.87,77.9,77.72,77.76,333016.0,72.3999,72.4278,72.2604,72.2976,333016.0
2020-10-27 14:30:00,77.77,77.86,77.55,77.57,294922.0,72.3069,72.3906,72.1023,72.1209,294922.0
2020-10-27 15:00:00,77.57,77.65,77.42,77.65,623239.0,72.1209,72.1953,71.9815,72.1953,623239.0
2020-10-27 15:30:00,77.64,77.73,77.39,77.4,1562017.0,72.186,72.2697,71.9536,71.9629,1562017.0
2020-10-28 09:30:00,75.83,76.68,75.74,76.24,1950958.0,70.5032,71.2935,70.4195,70.8844,1950958.0
2020-10-28 10:00:00,76.23,76.36,75.6,75.73,1531494.0,70.8751,70.9959,70.2893,70.4102,1531494.0
2020-10-28 10:30:00,75.72,75.81,75.27,75.51,1502647.0,70.4009,70.4846,69.9825,70.2056,1502647.0
2020-10-28 11:00:00,75.49,75.65,75.3,75.51,982328.0,70.1871,70.3358,70.0104,70.2056,982328.0
2020-10-28 11:30:00,75.5,76.01,75.31,75.93,786796.0,70.1963,70.6705,70.0197,70.5961,786796.0
2020-10-28 12:00:00,75.92,76.21,75.86,75.89,482637.0,70.5868,70.8565,70.5311,70.559,482637.0
2020-10-28 12:30:00,75.9,75.91,75.49,75.72,502992.0,70.5683,70.5775,70.1871,70.4009,502992.0
2020-10-28 13:00:00,75.72,75.72,75.24,75.48,617018.0,70.4009,70.4009,69.9546,70.1778,617018.0
2020-10-28 13:30:00,75.48,75.55,75.25,75.5,756896.0,70.1778,70.2428,69.9639,70.1963,756896.0
2020-10-28 14:00:00,75.49,75.56,75.15,75.53,756591.0,70.1871,70.2521,69.8709,70.2242,756591.0
2020-10-28 14:30:00,75.52,75.58,75.2,75.41,776379.0,70.2149,70.2707,69.9174,70.1127,776379.0
2020-10-28 15:00:00,75.41,75.49,75.16,75.4,1078594.0,70.1127,70.1871,69.8802,70.1034,1078594.0
2020-10-28 15:30:00,75.39,75.56,74.78,74.9,3364462.0,70.0941,70.2521,69.5269,69.6385,3364462.0
2020-10-29 09:30:00,74.82,75.42,74.64,75.26,1593211.0,69.5641,70.122,69.3968,69.9732,1593211.0
2020-10-29 10:00:00,75.26,75.62,75.1,75.58,1833115.0,69.9732,70.3079,69.8244,70.2707,1833115.0
2020-10-29 10:30:00,75.59,75.9,75.55,75.7,963945.0,70.28,70.5683,70.2428,70.3823,963945.0
2020-10-29 11:00:00,75.69,75.73,75.41,75.44,801078.0,70.373,70.4102,70.1127,70.1406,801078.0
2020-10-29 11:30:00,75.45,75.5,75.13,75.3,659224.0,70.1499,70.1963,69.8523,70.0104,659224.0
2020-10-29 12:00:00,75.31,75.53,75.15,75.49,406865.0,70.0197,70.2242,69.8709,70.1871,406865.0
2020-10-29 12:30:00,75.5,75.81,75.5,75.72,438299.0,70.1963,70.4846,70.1963,70.4009,438299.0
2020-10-29 13:00:00,75.73,75.75,75.4,75.71,301293.0,70.4102,70.4288,70.1034,70.3916,301293.0
2020-10-29 13:30:00,75.72,76.19,75.7,76.19,602035.0,70.4009,70.8379,70.3823,70.8379,602035.0
2020-10-29 14:00:00,76.18,76.61,76.17,76.51,708450.0,70.8286,71.2284,70.8193,71.1354,708450.0
2020-10-29 14:30:00,76.52,76.58,76.09,76.25,550907.0,71.1447,71.2005,70.7449,70.8937,550907.0
2020-10-29 15:00:00,76.26,76.34,75.88,76.15,777102.0,70.903,70.9773,70.5497,70.8007,777102.0
2020-10-29 15:30:00,76.16,76.34,75.92,75.93,2034005.0,70.81,70.9773,70.5868,70.5961,2034005.0
2020-10-30 09:30:00,75.56,76.08,75.52,75.94,1156393.0,70.2521,70.7356,70.2149,70.6054,1156393.0
2020-10-30 10:00:00,75.95,76.18,75.25,75.31,1010595.0,70.6147,70.8286,69.9639,70.0197,1010595.0
2020-10-30 10:30:00,75.31,75.4,74.73,74.73,1824392.0,70.0197,70.1034,69.4804,69.4804,1824392.0
2020-10-30 11:00:00,74.73,75.38,74.72,75.13,1143080.0,69.4804,70.0848,69.4711,69.8523,1143080.0
2020-10-30 11:30:00,75.12,75.32,74.92,75.29,784326.0,69.843,70.029,69.6571,70.0011,784326.0
2020-10-30 12:00:00,75.29,75.68,75.23,75.63,748894.0,70.0011,70.3637,69.9453,70.3172,748894.0
2020-10-30 12:30:00,75.63,75.64,75.27,75.3,486078.0,70.3172,70.3265,69.9825,70.0104,486078.0
2020-10-30 13:00:00,75.29,75.4,75.15,75.36,632657.0,70.0011,70.1034,69.8709,70.0662,632657.0
2020-10-30 13:30:00,75.35,75.45,75.0,75.39,571790.0,70.0569,70.1499,69.7315,70.0941,571790.0
2020-10-30 14:00:00,75.38,75.69,75.2,75.21,770910.0,70.0848,70.373,69.9174,69.9267,770910.0
2020-10-30 14:30:00,75.21,75.41,74.94,75.27,659712.0,69.9267,70.1127,69.6757,69.9825,659712.0
2020-10-30 15:00:00,75.26,75.41,75.14,75.21,1244536.0,69.9732,70.1127,69.8616,69.9267,1244536.0
2020-10-30 15:30:00,75.2,75.91,75.02,75.91,2515172.0,69.9174,70.5775,69.7501,70.5775,2515172.0
2020-11-02 09:30:00,77.01,77.18,76.44,77.17,1590087.0,71.6003,71.7583,71.0703,71.749,1590087.0
2020-11-02 10:00:00,77.18,77.87,77.18,77.76,1305544.0,71.7583,72.3999,71.7583,72.2976,1305544.0
2020-11-02 10:30:00,77.76,77.76,77.27,77.42,1047091.0,72.2976,72.2976,71.842,71.9815,1047091.0
2020-11-02 11:00:00,77.42,77.79,77.39,77.79,961591.0,71.9815,72.3255,71.9536,72.3255,961591.0
2020-11-02 11:30:00,77.79,78.02,77.69,77.93,726514.0,72.3255,72.5393,72.2325,72.4556,726514.0
2020-11-02 12:00:00,77.93,78.04,77.76,77.97,854034.0,72.4556,72.5579,72.2976,72.4928,854034.0
2020-11-02 12:30:00,77.96,77.98,77.52,77.67,523191.0,72.4835,72.5021,72.0745,72.2139,523191.0
2020-11-02 13:00:00,77.67,77.72,77.27,77.38,847722.0,72.2139,72.2604,71.842,71.9443,847722.0
2020-11-02 13:30:00,77.38,77.5,77.25,77.3,412527.0,71.9443,72.0559,71.8234,71.8699,412527.0
2020-11-02 14:00:00,77.31,77.79,77.26,77.78,711152.0,71.8792,72.3255,71.8327,72.3162,711152.0
2020-11-02 14:30:00,77.79,78.05,77.73,77.86,634661.0,72.3255,72.5672,72.2697,72.3906,634661.0
2020-11-02 15:00:00,77.86,78.0,77.82,77.91,967017.0,72.3906,72.5207,72.3534,72.4371,967017.0
2020-11-02 15:30:00,77.91,78.07,77.58,77.92,1723393.0,72.4371,72.5858,72.1302,72.4464,1723393.0
2020-11-03 09:30:00,78.98,79.59,78.8,79.53,2775563.0,73.4319,73.999,73.2645,73.9433,2775563.0
2020-11-03 10:00:00,79.53,80.17,79.5,80.02,2213992.0,73.9433,74.5383,73.9154,74.3988,2213992.0
2020-11-03 10:30:00,80.02,80.04,79.74,80.04,1003191.0,74.3988,74.4174,74.1385,74.4174,1003191.0
2020-11-03 11:00:00,80.04,80.23,79.92,80.09,854890.0,74.4174,74.5941,74.3059,74.4639,854890.0
2020-11-03 11:30:00,80.09,80.12,79.82,79.93,655695.0,74.4639,74.4918,74.2129,74.3152,655695.0
2020-11-03 12:00:00,79.93,80.0,79.84,79.94,531176.0,74.3152,74.3802,74.2315,74.3245,531176.0
2020-11-03 12:30:00,79.94,80.05,79.67,79.7,479930.0,74.3245,74.4267,74.0734,74.1013,479930.0
2020-11-03 13:00:00,79.7,79.9,79.66,79.83,334309.0,74.1013,74.2873,74.0641,74.2222,334309.0
2020-11-03 13:30:00,79.84,79.97,79.65,79.7,721075.0,74.2315,74.3523,74.0548,74.1013,721075.0
2020-11-03 14:00:00,79.7,80.09,79.68,79.92,720245.0,74.1013,74.4639,74.0827,74.3059,720245.0
2020-11-03 14:30:00,79.93,80.24,79.92,80.16,1044664.0,74.3152,74.6034,74.3059,74.529,1044664.0
2020-11-03 15:00:00,80.16,80.18,79.91,80.06,1020752.0,74.529,74.5476,74.2966,74.436,1020752.0
2020-11-03 15:30:00,80.07,80.67,80.07,80.22,2462386.0,74.4453,75.0032,74.4453,74.5848,2462386.0
2020-11-04 09:30:00,79.56,80.05,78.87,79.88,4061020.0,73.9711,74.4267,73.3296,74.2687,4061020.0
2020-11-04 10:00:00,79.88,80.78,79.79,80.29,2618193.0,74.2687,75.1054,74.185,74.6499,2618193.0
2020-11-04 10:30:00,80.3,80.47,79.96,80.37,1262361.0,74.6592,74.8172,74.343,74.7242,1262361.0
2020-11-04 11:00:00,80.37,80.58,80.1,80.52,853414.0,74.7242,74.9195,74.4732,74.8637,853414.0
2020-11-04 11:30:00,80.52,80.93,80.52,80.83,832192.0,74.8637,75.2449,74.8637,75.1519,832192.0
2020-11-04 12:00:00,80.82,81.19,80.8,81.0,748602.0,75.1426,75.4866,75.124,75.31,748602.0
2020-11-04 12:30:00,81.0,81.07,80.68,80.76,993931.0,75.31,75.3751,75.0125,75.0868,993931.0
2020-11-04 13:00:00,80.76,80.8,80.42,80.44,866463.0,75.0868,75.124,74.7707,74.7893,866463.0
2020-11-04 13:30:00,80.44,80.69,80.27,80.36,1140663.0,74.7893,75.0218,74.6313,74.7149,1140663.0
2020-11-04 14:00:00,80.36,80.47,80.13,80.15,1144439.0,74.7149,74.8172,74.5011,74.5197,1144439.0
2020-11-04 14:30:00,80.16,80.28,79.98,80.08,1183731.0,74.529,74.6406,74.3616,74.4546,1183731.0
2020-11-04 15:00:00,80.08,80.13,79.59,79.62,1286310.0,74.4546,74.5011,73.999,74.0269,1286310.0
2020-11-04 15:30:00,79.63,79.8,79.35,79.37,2537052.0,74.0362,74.1943,73.7759,73.7945,2537052.0
2020-11-05 09:30:00,80.47,81.35,80.42,81.01,1406056.0,74.8172,75.6354,74.7707,75.3193,1406056.0
2020-11-05 10:00:00,81.0,81.48,80.99,81.18,1819879.0,75.31,75.7563,75.3007,75.4773,1819879.0
2020-11-05 10:30:00,81.18,81.58,81.09,81.57,1177545.0,75.4773,75.8492,75.3937,75.8399,1177545.0
2020-11-05 11:00:00,81.58,81.63,81.34,81.54,673767.0,75.8492,75.8957,75.6261,75.8121,673767.0
2020-11-05 11:30:00,81.55,81.62,81.38,81.48,446451.0,75.8214,75.8864,75.6633,75.7563,446451.0
2020-11-05 12:00:00,81.47,81.5,81.06,81.13,521534.0,75.747,75.7749,75.3658,75.4309,521534.0
2020-11-05 12:30:00,81.13,81.59,81.13,81.59,419441.0,75.4309,75.8585,75.4309,75.8585,419441.0
2020-11-05 13:00:00,81.6,81.77,81.59,81.6,466601.0,75.8678,76.0259,75.8585,75.8678,466601.0
2020-11-05 13:30:00,81.6,81.77,81.56,81.64,288228.0,75.8678,76.0259,75.8307,75.905,288228.0
2020-11-05 14:00:00,81.64,81.79,81.53,81.54,425582.0,75.905,76.0445,75.8028,75.8121,425582.0
2020-11-05 14:30:00,81.54,81.67,81.45,81.61,766146.0,75.8121,75.9329,75.7284,75.8771,766146.0
2020-11-05 15:00:00,81.62,81.66,81.36,81.45,873563.0,75.8864,75.9236,75.6447,75.7284,873563.0
2020-11-05 15:30:00,81.46,81.48,81.14,81.26,1581894.0,75.7377,75.7563,75.4402,75.5517,1581894.0
2020-11-06 09:30:00,81.13,81.39,80.96,81.25,1786339.0,75.4309,75.6726,75.2728,75.5424,1786339.0
2020-11-06 10:00:00,81.26,81.61,81.24,81.4,877307.0,75.5517,75.8771,75.5331,75.6819,877307.0
2020-11-06 10:30:00,81.41,81.44,80.76,80.9,648024.0,75.6912,75.7191,75.0868,75.217,648024.0
2020-11-06 11:00:00,80.91,81.31,80.88,81.08,689909.0,75.2263,75.5982,75.1984,75.3844,689909.0
2020-11-06 11:30:00,81.07,81.38,81.02,81.26,450406.0,75.3751,75.6633,75.3286,75.5517,450406.0
2020-11-06 12:00:00,81.26,81.31,81.06,81.13,279766.0,75.5517,75.5982,75.3658,75.4309,279766.0
2020-11-06 12:30:00,81.13,81.26,81.0,81.12,241333.0,75.4309,75.5517,75.31,75.4216,241333.0
2020-11-06 13:00:00,81.12,81.29,81.11,81.28,160866.0,75.4216,75.5796,75.4123,75.5703,160866.0
2020-11-06 13:30:00,81.28,81.36,81.22,81.31,254676.0,75.5703,75.6447,75.5145,75.5982,254676.0
2020-11-06 14:00:00,81.31,81.43,81.26,81.42,320050.0,75.5982,75.7098,75.5517,75.7005,320050.0
2020-11-06 14:30:00,81.42,81.45,81.27,81.32,214299.0,75.7005,75.7284,75.561,75.6075,214299.0
2020-11-06 15:00:00,81.31,81.42,81.15,81.41,492091.0,75.5982,75.7005,75.4495,75.6912,492091.0
2020-11-06 15:30:00,81.41,81.7,81.29,81.35,1269076.0,75.6912,75.9608,75.5796,75.6354,1269076.0
2020-11-09 09:30:00,86.87,87.88,85.18,85.26,4614533.0,80.7676,81.7067,79.1964,79.2707,4614533.0
2020-11-09 10:00:00,85.25,85.62,84.87,85.13,3176878.0,79.2614,79.6054,78.9081,79.1499,3176878.0
2020-11-09 10:30:00,85.12,85.18,84.22,84.42,1518022.0,79.1406,79.1964,78.3038,78.4897,1518022.0
2020-11-09 11:00:00,84.42,84.61,84.08,84.59,2104040.0,78.4897,78.6664,78.1736,78.6478,2104040.0
2020-11-09 11:30:00,84.59,84.82,84.41,84.75,1278004.0,78.6478,78.8616,78.4804,78.7966,1278004.0
2020-11-09 12:00:00,84.77,85.1,84.65,85.08,998307.0,78.8152,79.122,78.7036,79.1034,998307.0
2020-11-09 12:30:00,85.09,85.31,84.98,85.24,1092805.0,79.1127,79.3172,79.0104,79.2521,1092805.0
2020-11-09 13:00:00,85.25,85.74,85.21,85.43,2007552.0,79.2614,79.717,79.2243,79.4288,2007552.0
2020-11-09 13:30:00,85.43,85.6,85.3,85.48,669622.0,79.4288,79.5869,79.3079,79.4753,669622.0
2020-11-09 14:00:00,85.49,85.56,85.17,85.43,782889.0,79.4846,79.5497,79.1871,79.4288,782889.0
2020-11-09 14:30:00,85.43,85.44,85.25,85.36,728998.0,79.4288,79.4381,79.2614,79.3637,728998.0
2020-11-09 15:00:00,85.36,85.49,84.93,85.01,1288608.0,79.3637,79.4846,78.9639,79.0383,1288608.0
2020-11-09 15:30:00,85.02,85.24,84.05,84.1,2403026.0,79.0476,79.2521,78.1457,78.1922,2403026.0
2020-11-10 09:30:00,84.3,85.33,84.13,85.31,2337559.0,78.3782,79.3358,78.2201,79.3172,2337559.0
2020-11-10 10:00:00,85.31,85.87,85.18,85.46,1402802.0,79.3172,79.8379,79.1964,79.4567,1402802.0
2020-11-10 10:30:00,85.46,85.47,84.85,85.17,1066938.0,79.4567,79.466,78.8895,79.1871,1066938.0
2020-11-10 11:00:00,85.17,85.72,85.16,85.67,975464.0,79.1871,79.6984,79.1778,79.6519,975464.0
2020-11-10 11:30:00,85.66,85.68,85.33,85.61,790674.0,79.6426,79.6612,79.3358,79.5962,790674.0
2020-11-10 12:00:00,85.61,85.84,85.58,85.6,527879.0,79.5962,79.81,79.5683,79.5869,527879.0
2020-11-10 12:30:00,85.6,85.63,85.37,85.54,448701.0,79.5869,79.6147,79.373,79.5311,448701.0
2020-11-10 13:00:00,85.54,85.59,85.15,85.2,822734.0,79.5311,79.5776,79.1685,79.215,822734.0
2020-11-10 13:30:00,85.2,85.69,85.13,85.67,709817.0,79.215,79.6705,79.1499,79.6519,709817.0
2020-11-10 14:00:00,85.66,85.79,85.44,85.5,1629696.0,79.6426,79.7635,79.4381,79.4939,1629696.0
2020-11-10 14:30:00,85.49,85.78,85.47,85.7,757161.0,79.4846,79.7542,79.466,79.6798,757161.0
2020-11-10 15:00:00,85.71,85.93,85.65,85.88,1365844.0,79.6891,79.8937,79.6333,79.8472,1365844.0
2020-11-10 15:30:00,85.88,85.89,85.49,85.63,2683559.0,79.8472,79.8565,79.4846,79.6147,2683559.0
2020-11-11 09:30:00,86.13,86.14,84.57,84.64,1925299.0,80.0796,80.0889,78.6292,78.6943,1925299.0
2020-11-11 10:00:00,84.65,84.85,84.46,84.8,1270217.0,78.7036,78.8895,78.5269,78.8431,1270217.0
2020-11-11 10:30:00,84.8,84.96,84.72,84.81,945977.0,78.8431,78.9918,78.7687,78.8523,945977.0
2020-11-11 11:00:00,84.8,85.09,84.77,85.07,507245.0,78.8431,79.1127,78.8152,79.0941,507245.0
2020-11-11 11:30:00,85.08,85.14,84.91,85.0,410604.0,79.1034,79.1592,78.9453,79.029,410604.0
2020-11-11 12:00:00,85.01,85.07,84.88,84.92,477809.0,79.0383,79.0941,78.9174,78.9546,477809.0
2020-11-11 12:30:00,84.92,85.09,84.89,85.03,216732.0,78.9546,79.1127,78.9267,79.0569,216732.0
2020-11-11 13:00:00,85.03,85.1,84.9,85.02,335071.0,79.0569,79.122,78.936,79.0476,335071.0
2020-11-11 13:30:00,85.02,85.04,84.85,84.88,290886.0,79.0476,79.0662,78.8895,78.9174,290886.0
2020-11-11 14:00:00,84.89,85.0,84.74,84.76,648210.0,78.9267,79.029,78.7873,78.8059,648210.0
2020-11-11 14:30:00,84.77,84.86,84.49,84.66,587331.0,78.8152,78.8988,78.5548,78.7129,587331.0
2020-11-11 15:00:00,84.66,84.76,84.48,84.49,531810.0,78.7129,78.8059,78.5455,78.5548,531810.0
2020-11-11 15:30:00,84.48,84.96,84.44,84.85,1971602.0,78.5455,78.9918,78.5083,78.8895,1971602.0
2020-11-12 09:30:00,84.01,84.48,84.0,84.16,1527630.0,78.1085,78.5455,78.0992,78.248,1527630.0
2020-11-12 10:00:00,84.15,84.4,84.0,84.19,978389.0,78.2387,78.4712,78.0992,78.2759,978389.0
2020-11-12 10:30:00,84.2,84.62,84.19,84.57,730822.0,78.2852,78.6757,78.2759,78.6292,730822.0
2020-11-12 11:00:00,84.57,84.66,84.35,84.59,565421.0,78.6292,78.7129,78.4247,78.6478,565421.0
2020-11-12 11:30:00,84.59,84.81,84.57,84.69,418866.0,78.6478,78.8523,78.6292,78.7408,418866.0
2020-11-12 12:00:00,84.68,84.73,84.35,84.36,411579.0,78.7315,78.778,78.4247,78.434,411579.0
2020-11-12 12:30:00,84.36,84.42,83.86,84.01,442166.0,78.434,78.4897,77.9691,78.1085,442166.0
2020-11-12 13:00:00,84.0,84.03,83.64,83.77,592530.0,78.0992,78.1271,77.7645,77.8854,592530.0
2020-11-12 13:30:00,83.76,83.98,83.7,83.94,715749.0,77.8761,78.0807,77.8203,78.0435,715749.0
2020-11-12 14:00:00,83.95,84.05,83.73,83.79,410034.0,78.0528,78.1457,77.8482,77.904,410034.0
2020-11-12 14:30:00,83.77,83.95,83.45,83.48,484742.0,77.8854,78.0528,77.5879,77.6158,484742.0
2020-11-12 15:00:00,83.48,83.7,83.32,83.54,632340.0,77.6158,77.8203,77.467,77.6716,632340.0
2020-11-12 15:30:00,83.54,83.96,83.42,83.91,1384593.0,77.6716,78.0621,77.56,78.0156,1384593.0
2020-11-13 09:30:00,84.61,85.38,84.55,85.36,991660.0,78.6664,79.3823,78.6106,79.3637,991660.0
2020-11-13 10:00:00,85.35,85.56,85.08,85.32,738580.0,79.3544,79.5497,79.1034,79.3265,738580.0
2020-11-13 10:30:00,85.31,85.32,84.8,84.9,796306.0,79.3172,79.3265,78.8431,78.936,796306.0
2020-11-13 11:00:00,84.9,85.14,84.89,85.12,488949.0,78.936,79.1592,78.9267,79.1406,488949.0
2020-11-13 11:30:00,85.11,85.27,85.01,85.25,390568.0,79.1313,79.28,79.0383,79.2614,390568.0
2020-11-13 12:00:00,85.25,85.37,85.21,85.25,688742.0,79.2614,79.373,79.2243,79.2614,688742.0
2020-11-13 12:30:00,85.25,85.31,85.18,85.29,303032.0,79.2614,79.3172,79.1964,79.2986,303032.0
2020-11-13 13:00:00,85.31,85.53,85.25,85.5,454402.0,79.3172,79.5218,79.2614,79.4939,454402.0
2020-11-13 13:30:00,85.5,85.58,85.38,85.49,213422.0,79.4939,79.5683,79.3823,79.4846,213422.0
2020-11-13 14:00:00,85.48,85.71,85.48,85.56,399450.0,79.4753,79.6891,79.4753,79.5497,399450.0
2020-11-13 14:30:00,85.58,85.65,85.43,85.58,358170.0,79.5683,79.6333,79.4288,79.5683,358170.0
2020-11-13 15:00:00,85.58,85.61,85.4,85.56,428621.0,79.5683,79.5962,79.4009,79.5497,428621.0
2020-11-13 15:30:00,85.56,85.86,85.53,85.75,1680749.0,79.5497,79.8286,79.5218,79.7263,1680749.0
2020-11-16 09:30:00,87.66,87.93,86.43,86.88,2380611.0,81.5021,81.7532,80.3585,80.7769,2380611.0
2020-11-16 10:00:00,86.89,87.51,86.83,87.5,1236843.0,80.7862,81.3627,80.7305,81.3534,1236843.0
2020-11-16 10:30:00,87.51,87.67,87.41,87.63,670782.0,81.3627,81.5114,81.2697,81.4743,670782.0
2020-11-16 11:00:00,87.62,87.84,87.56,87.73,740320.0,81.465,81.6695,81.4092,81.5672,740320.0
2020-11-16 11:30:00,87.73,87.98,87.65,87.91,596734.0,81.5672,81.7997,81.4928,81.7346,596734.0
2020-11-16 12:00:00,87.91,87.99,87.73,87.78,665523.0,81.7346,81.809,81.5672,81.6137,665523.0
2020-11-16 12:30:00,87.77,87.85,87.66,87.78,571561.0,81.6044,81.6788,81.5021,81.6137,571561.0
2020-11-16 13:00:00,87.78,87.78,87.37,87.39,518478.0,81.6137,81.6137,81.2325,81.2511,518478.0
2020-11-16 13:30:00,87.39,87.49,87.19,87.23,445611.0,81.2511,81.3441,81.0652,81.1024,445611.0
2020-11-16 14:00:00,87.23,87.44,87.16,87.42,628950.0,81.1024,81.2976,81.0373,81.279,628950.0
2020-11-16 14:30:00,87.42,87.56,87.37,87.52,935379.0,81.279,81.4092,81.2325,81.372,935379.0
2020-11-16 15:00:00,87.53,87.62,87.33,87.53,763343.0,81.3813,81.465,81.1953,81.3813,763343.0
2020-11-16 15:30:00,87.54,87.89,87.47,87.88,1775632.0,81.3906,81.716,81.3255,81.7067,1775632.0
2020-11-17 09:30:00,87.19,87.23,86.32,86.34,1262734.0,81.0652,81.1024,80.2563,80.2749,1262734.0
2020-11-17 10:00:00,86.34,86.72,86.32,86.59,1005757.0,80.2749,80.6282,80.2563,80.5073,1005757.0
2020-11-17 10:30:00,86.59,87.01,86.53,86.95,653480.0,80.5073,80.8978,80.4515,80.842,653480.0
2020-11-17 11:00:00,86.95,87.65,86.9,87.65,1269445.0,80.842,81.4928,80.7955,81.4928,1269445.0
2020-11-17 11:30:00,87.65,87.73,87.47,87.53,534631.0,81.4928,81.5672,81.3255,81.3813,534631.0
2020-11-17 12:00:00,87.53,87.86,87.5,87.82,433288.0,81.3813,81.6881,81.3534,81.6509,433288.0
2020-11-17 12:30:00,87.82,87.9,87.69,87.78,521008.0,81.6509,81.7253,81.53,81.6137,521008.0
2020-11-17 13:00:00,87.78,87.84,87.5,87.55,545644.0,81.6137,81.6695,81.3534,81.3999,545644.0
2020-11-17 13:30:00,87.55,87.68,87.41,87.46,498364.0,81.3999,81.5207,81.2697,81.3162,498364.0
2020-11-17 14:00:00,87.47,87.88,87.44,87.8,591854.0,81.3255,81.7067,81.2976,81.6323,591854.0
2020-11-17 14:30:00,87.81,87.91,87.71,87.85,461745.0,81.6416,81.7346,81.5486,81.6788,461745.0
2020-11-17 15:00:00,87.85,87.86,87.35,87.49,921971.0,81.6788,81.6881,81.2139,81.3441,921971.0
2020-11-17 15:30:00,87.48,87.69,87.38,87.64,1322075.0,81.3348,81.53,81.2418,81.4836,1322075.0
2020-11-18 09:30:00,88.31,88.31,87.89,88.26,1063924.0,82.1065,82.1065,81.716,82.06,1063924.0
2020-11-18 10:00:00,88.26,88.39,88.03,88.22,911908.0,82.06,82.1809,81.8462,82.0228,911908.0
2020-11-18 10:30:00,88.22,88.37,88.07,88.12,640317.0,82.0228,82.1623,81.8833,81.9298,640317.0
2020-11-18 11:00:00,88.12,88.47,88.11,88.45,626224.0,81.9298,82.2552,81.9205,82.2367,626224.0
2020-11-18 11:30:00,88.46,88.58,88.39,88.54,710597.0,82.2459,82.3575,82.1809,82.3203,710597.0
2020-11-18 12:00:00,88.54,88.68,88.3,88.35,598675.0,82.3203,82.4505,82.0972,82.1437,598675.0
2020-11-18 12:30:00,88.34,88.45,88.2,88.26,691045.0,82.1344,82.2367,82.0042,82.06,691045.0
2020-11-18 13:00:00,88.26,88.43,88.24,88.25,541332.0,82.06,82.2181,82.0414,82.0507,541332.0
2020-11-18 13:30:00,88.25,88.4,88.11,88.3,622917.0,82.0507,82.1902,81.9205,82.0972,622917.0
2020-11-18 14:00:00,88.29,88.41,87.97,88.06,633408.0,82.0879,82.1995,81.7904,81.874,633408.0
2020-11-18 14:30:00,88.07,88.24,87.97,88.06,875449.0,81.8833,82.0414,81.7904,81.874,875449.0
2020-11-18 15:00:00,88.07,88.16,87.85,87.85,840073.0,81.8833,81.967,81.6788,81.6788,840073.0
2020-11-18 15:30:00,87.85,87.86,87.17,87.18,2082895.0,81.6788,81.6881,81.0466,81.0559,2082895.0
2020-11-19 09:30:00,87.01,87.34,86.46,87.09,1301290.0,80.8978,81.2046,80.3864,80.9722,1301290.0
2020-11-19 10:00:00,87.1,87.29,86.58,86.66,1135359.0,80.9815,81.1581,80.498,80.5724,1135359.0
2020-11-19 10:30:00,86.66,87.23,86.62,86.82,758458.0,80.5724,81.1024,80.5352,80.7212,758458.0
2020-11-19 11:00:00,86.81,86.91,86.59,86.77,508196.0,80.7119,80.8048,80.5073,80.6747,508196.0
2020-11-19 11:30:00,86.77,86.83,86.43,86.83,678897.0,80.6747,80.7305,80.3585,80.7305,678897.0
2020-11-19 12:00:00,86.83,86.83,86.55,86.69,356949.0,80.7305,80.7305,80.4701,80.6003,356949.0
2020-11-19 12:30:00,86.69,86.83,86.57,86.77,276013.0,80.6003,80.7305,80.4887,80.6747,276013.0
2020-11-19 13:00:00,86.76,87.08,86.69,86.97,329403.0,80.6654,80.9629,80.6003,80.8606,329403.0
2020-11-19 13:30:00,86.96,87.0,86.85,86.98,224133.0,80.8513,80.8885,80.749,80.8699,224133.0
2020-11-19 14:00:00,86.99,87.14,86.96,87.09,268884.0,80.8792,81.0187,80.8513,80.9722,268884.0
2020-11-19 14:30:00,87.09,87.53,87.09,87.42,434193.0,80.9722,81.3813,80.9722,81.279,434193.0
2020-11-19 15:00:00,87.42,87.51,87.19,87.25,313482.0,81.279,81.3627,81.0652,81.1209,313482.0
2020-11-19 15:30:00,87.26,87.53,87.24,87.45,900506.0,81.1302,81.3813,81.1116,81.3069,900506.0
2020-11-20 09:30:00,87.27,87.59,86.99,87.18,861575.0,81.1395,81.4371,80.8792,81.0559,861575.0
2020-11-20 10:00:00,87.18,87.28,86.83,86.91,819470.0,81.0559,81.1488,80.7305,80.8048,819470.0
2020-11-20 10:30:00,86.93,87.0,86.64,86.74,425740.0,80.8234,80.8885,80.5538,80.6468,425740.0
2020-11-20 11:00:00,86.73,86.82,86.61,86.76,362567.0,80.6375,80.7212,80.5259,80.6654,362567.0
2020-11-20 11:30:00,86.77,86.88,86.58,86.77,549291.0,80.6747,80.7769,80.498,80.6747,549291.0
2020-11-20 12:00:00,86.77,86.82,86.68,86.74,208408.0,80.6747,80.7212,80.591,80.6468,208408.0
2020-11-20 12:30:00,86.74,86.77,86.62,86.77,247070.0,80.6468,80.6747,80.5352,80.6747,247070.0
2020-11-20 13:00:00,86.76,86.9,86.71,86.89,174806.0,80.6654,80.7955,80.6189,80.7862,174806.0
2020-11-20 13:30:00,86.88,86.89,86.77,86.85,157843.0,80.7769,80.7862,80.6747,80.749,157843.0
2020-11-20 14:00:00,86.87,86.88,86.73,86.81,195599.0,80.7676,80.7769,80.6375,80.7119,195599.0
2020-11-20 14:30:00,86.81,86.94,86.69,86.79,324306.0,80.7119,80.8327,80.6003,80.6933,324306.0
2020-11-20 15:00:00,86.8,86.84,86.46,86.65,404937.0,80.7026,80.7397,80.3864,80.5631,404937.0
2020-11-20 15:30:00,86.65,87.02,86.58,86.66,1674586.0,80.5631,80.9071,80.498,80.5724,1674586.0
2020-11-23 09:30:00,87.4,88.09,87.4,87.91,1070404.0,81.2604,81.9019,81.2604,81.7346,1070404.0
2020-11-23 10:00:00,87.92,88.07,87.64,87.67,1017584.0,81.7439,81.8833,81.4836,81.5114,1017584.0
2020-11-23 10:30:00,87.66,88.01,87.6,87.85,533969.0,81.5021,81.8276,81.4464,81.6788,533969.0
2020-11-23 11:00:00,87.84,87.91,87.64,87.73,502995.0,81.6695,81.7346,81.4836,81.5672,502995.0
2020-11-23 11:30:00,87.74,87.77,87.5,87.73,969630.0,81.5765,81.6044,81.3534,81.5672,969630.0
2020-11-23 12:00:00,87.73,87.78,87.55,87.6,658890.0,81.5672,81.6137,81.3999,81.4464,658890.0
2020-11-23 12:30:00,87.6,87.82,87.58,87.81,420924.0,81.4464,81.6509,81.4278,81.6416,420924.0
2020-11-23 13:00:00,87.81,87.94,87.79,87.84,429289.0,81.6416,81.7625,81.623,81.6695,429289.0
2020-11-23 13:30:00,87.85,87.98,87.8,87.96,355591.0,81.6788,81.7997,81.6323,81.7811,355591.0
2020-11-23 14:00:00,87.96,88.01,87.75,87.83,390616.0,81.7811,81.8276,81.5858,81.6602,390616.0
2020-11-23 14:30:00,87.84,88.14,87.8,88.13,298323.0,81.6695,81.9484,81.6323,81.9391,298323.0
2020-11-23 15:00:00,88.13,88.28,88.09,88.15,580026.0,81.9391,82.0786,81.9019,81.9577,580026.0
2020-11-23 15:30:00,88.15,88.22,87.93,88.13,1426608.0,81.9577,82.0228,81.7532,81.9391,1426608.0
2020-11-24 09:30:00,89.46,89.56,89.02,89.54,1324893.0,83.1757,83.2687,82.7666,83.2501,1324893.0
2020-11-24 10:00:00,89.54,89.94,89.46,89.81,1476848.0,83.2501,83.622,83.1757,83.5011,1476848.0
2020-11-24 10:30:00,89.8,89.85,89.6,89.6,1033835.0,83.4918,83.5383,83.3059,83.3059,1033835.0
2020-11-24 11:00:00,89.6,89.83,89.54,89.81,602800.0,83.3059,83.5197,83.2501,83.5011,602800.0
2020-11-24 11:30:00,89.82,90.16,89.75,90.0,664188.0,83.5104,83.8265,83.4453,83.6778,664188.0
2020-11-24 12:00:00,90.01,90.13,89.81,89.85,404511.0,83.6871,83.7986,83.5011,83.5383,404511.0
2020-11-24 12:30:00,89.85,89.94,89.74,89.79,964004.0,83.5383,83.622,83.436,83.4825,964004.0
2020-11-24 13:00:00,89.79,89.89,89.67,89.74,420937.0,83.4825,83.5755,83.3709,83.436,420937.0
2020-11-24 13:30:00,89.75,89.94,89.6,89.62,483313.0,83.4453,83.622,83.3059,83.3245,483313.0
2020-11-24 14:00:00,89.63,89.75,89.42,89.42,542005.0,83.3338,83.4453,83.1385,83.1385,542005.0
2020-11-24 14:30:00,89.43,89.7,89.32,89.68,372132.0,83.1478,83.3988,83.0455,83.3802,372132.0
2020-11-24 15:00:00,89.68,89.76,89.56,89.68,671872.0,83.3802,83.4546,83.2687,83.3802,671872.0
2020-11-24 15:30:00,89.67,89.71,89.54,89.65,2684323.0,83.3709,83.4081,83.2501,83.3524,2684323.0
2020-11-25 09:30:00,89.58,89.6,88.53,88.66,1384688.0,83.2873,83.3059,82.311,82.4319,1384688.0
2020-11-25 10:00:00,88.66,88.99,88.59,88.98,1054879.0,82.4319,82.7387,82.3668,82.7294,1054879.0
2020-11-25 10:30:00,88.98,89.12,88.8,88.87,868745.0,82.7294,82.8596,82.5621,82.6271,868745.0
2020-11-25 11:00:00,88.88,89.02,88.82,88.97,656088.0,82.6364,82.7666,82.5807,82.7201,656088.0
2020-11-25 11:30:00,88.97,89.21,88.94,89.21,900361.0,82.7201,82.9433,82.6922,82.9433,900361.0
2020-11-25 12:00:00,89.22,89.26,88.86,88.87,395996.0,82.9526,82.9898,82.6178,82.6271,395996.0
2020-11-25 12:30:00,88.87,89.05,88.83,88.97,259091.0,82.6271,82.7945,82.59,82.7201,259091.0
2020-11-25 13:00:00,88.98,89.0,88.85,88.88,311497.0,82.7294,82.748,82.6086,82.6364,311497.0
2020-11-25 13:30:00,88.88,89.0,88.85,88.98,309278.0,82.6364,82.748,82.6086,82.7294,309278.0
2020-11-25 14:00:00,88.98,88.99,88.78,88.91,336594.0,82.7294,82.7387,82.5435,82.6643,336594.0
2020-11-25 14:30:00,88.92,89.04,88.83,89.01,300697.0,82.6736,82.7852,82.59,82.7573,300697.0
2020-11-25 15:00:00,88.99,89.22,88.99,89.15,543277.0,82.7387,82.9526,82.7387,82.8875,543277.0
2020-11-25 15:30:00,89.14,89.16,88.92,88.97,1088327.0,82.8782,82.8968,82.6736,82.7201,1088327.0
2020-11-27 09:30:00,89.21,89.5,88.99,89.04,1089282.0,82.9433,83.2129,82.7387,82.7852,1089282.0
2020-11-27 10:00:00,89.05,89.19,88.89,88.99,773151.0,82.7945,82.9247,82.6457,82.7387,773151.0
2020-11-27 10:30:00,88.99,89.08,88.83,88.93,488189.0,82.7387,82.8224,82.59,82.6829,488189.0
2020-11-27 11:00:00,88.92,89.0,88.74,88.74,314814.0,82.6736,82.748,82.5063,82.5063,314814.0
2020-11-27 11:30:00,88.75,88.83,88.61,88.83,522806.0,82.5156,82.59,82.3854,82.59,522806.0
2020-11-27 12:00:00,88.83,88.84,88.59,88.6,566154.0,82.59,82.5993,82.3668,82.3761,566154.0
2020-11-27 12:30:00,88.6,88.86,88.55,88.83,866426.0,82.3761,82.6178,82.3296,82.59,866426.0
2020-11-30 09:30:00,88.65,88.72,88.34,88.51,1317513.0,82.4226,82.4877,82.1344,82.2924,1317513.0
2020-11-30 10:00:00,88.51,88.54,88.01,88.05,932898.0,82.2924,82.3203,81.8276,81.8647,932898.0
2020-11-30 10:30:00,88.04,88.2,87.53,88.2,878160.0,81.8555,82.0042,81.3813,82.0042,878160.0
2020-11-30 11:00:00,88.2,88.41,88.02,88.06,490829.0,82.0042,82.1995,81.8369,81.874,490829.0
2020-11-30 11:30:00,88.05,88.08,87.78,87.85,330160.0,81.8647,81.8926,81.6137,81.6788,330160.0
2020-11-30 12:00:00,87.84,88.06,87.76,88.01,314429.0,81.6695,81.874,81.5951,81.8276,314429.0
2020-11-30 12:30:00,88.0,88.1,87.95,88.07,284961.0,81.8183,81.9112,81.7718,81.8833,284961.0
2020-11-30 13:00:00,88.07,88.1,87.85,87.89,279804.0,81.8833,81.9112,81.6788,81.716,279804.0
2020-11-30 13:30:00,87.89,88.04,87.82,87.84,364751.0,81.716,81.8555,81.6509,81.6695,364751.0
2020-11-30 14:00:00,87.84,87.88,87.66,87.84,417882.0,81.6695,81.7067,81.5021,81.6695,417882.0
2020-11-30 14:30:00,87.84,88.04,87.58,88.0,572360.0,81.6695,81.8555,81.4278,81.8183,572360.0
2020-11-30 15:00:00,88.02,88.09,87.84,87.9,1069073.0,81.8369,81.9019,81.6695,81.7253,1069073.0
2020-11-30 15:30:00,87.89,88.11,87.81,88.01,1919713.0,81.716,81.9205,81.6416,81.8276,1919713.0
2020-12-01 09:30:00,89.01,89.38,88.9,89.05,1373540.0,82.7573,83.1013,82.655,82.7945,1373540.0
2020-12-01 10:00:00,89.05,89.43,88.91,89.26,817544.0,82.7945,83.1478,82.6643,82.9898,817544.0
2020-12-01 10:30:00,89.27,89.38,88.82,88.95,1030323.0,82.999,83.1013,82.5807,82.7015,1030323.0
2020-12-01 11:00:00,88.95,89.1,88.85,88.88,764581.0,82.7015,82.841,82.6086,82.6364,764581.0
2020-12-01 11:30:00,88.89,88.97,88.48,88.55,523401.0,82.6457,82.7201,82.2645,82.3296,523401.0
2020-12-01 12:00:00,88.54,88.6,88.44,88.56,579993.0,82.3203,82.3761,82.2274,82.3389,579993.0
2020-12-01 12:30:00,88.56,88.63,88.46,88.49,359234.0,82.3389,82.404,82.2459,82.2738,359234.0
2020-12-01 13:00:00,88.5,88.51,88.33,88.41,347413.0,82.2831,82.2924,82.1251,82.1995,347413.0
2020-12-01 13:30:00,88.41,88.67,88.37,88.65,589256.0,82.1995,82.4412,82.1623,82.4226,589256.0
2020-12-01 14:00:00,88.64,88.74,88.32,88.39,557564.0,82.4133,82.5063,82.1158,82.1809,557564.0
2020-12-01 14:30:00,88.4,88.54,88.3,88.31,562719.0,82.1902,82.3203,82.0972,82.1065,562719.0
2020-12-01 15:00:00,88.31,88.34,87.93,88.1,1146690.0,82.1065,82.1344,81.7532,81.9112,1146690.0
2020-12-01 15:30:00,88.1,88.12,87.77,87.83,3147499.0,81.9112,81.9298,81.6044,81.6602,3147499.0
2020-12-02 09:30:00,87.48,87.97,87.38,87.88,2339723.0,81.3348,81.7904,81.2418,81.7067,2339723.0
2020-12-02 10:00:00,87.89,87.95,87.4,87.72,1132614.0,81.716,81.7718,81.2604,81.5579,1132614.0
2020-12-02 10:30:00,87.72,87.74,87.41,87.58,916404.0,81.5579,81.5765,81.2697,81.4278,916404.0
2020-12-02 11:00:00,87.58,87.7,87.56,87.67,449306.0,81.4278,81.5393,81.4092,81.5114,449306.0
2020-12-02 11:30:00,87.67,87.81,87.52,87.55,512778.0,81.5114,81.6416,81.372,81.3999,512778.0
2020-12-02 12:00:00,87.55,87.73,87.43,87.7,299749.0,81.3999,81.5672,81.2883,81.5393,299749.0
2020-12-02 12:30:00,87.69,87.86,87.62,87.73,462015.0,81.53,81.6881,81.465,81.5672,462015.0
2020-12-02 13:00:00,87.73,87.74,87.48,87.51,478980.0,81.5672,81.5765,81.3348,81.3627,478980.0
2020-12-02 13:30:00,87.51,87.65,87.49,87.58,526429.0,81.3627,81.4928,81.3441,81.4278,526429.0
2020-12-02 14:00:00,87.59,87.86,87.56,87.84,383071.0,81.4371,81.6881,81.4092,81.6695,383071.0
2020-12-02 14:30:00,87.83,88.05,87.82,88.02,474892.0,81.6602,81.8647,81.6509,81.8369,474892.0
2020-12-02 15:00:00,88.02,88.04,87.84,87.94,620245.0,81.8369,81.8555,81.6695,81.7625,620245.0
2020-12-02 15:30:00,87.93,88.15,87.83,87.92,2427584.0,81.7532,81.9577,81.6602,81.7439,2427584.0
2020-12-03 09:30:00,88.05,88.4,88.01,88.39,1032441.0,81.8647,82.1902,81.8276,82.1809,1032441.0
2020-12-03 10:00:00,88.39,88.74,88.38,88.73,701367.0,82.1809,82.5063,82.1716,82.497,701367.0
2020-12-03 10:30:00,88.73,88.96,88.68,88.79,687699.0,82.497,82.7108,82.4505,82.5528,687699.0
2020-12-03 11:00:00,88.79,88.9,88.66,88.81,491708.0,82.5528,82.655,82.4319,82.5714,491708.0
2020-12-03 11:30:00,88.82,88.95,88.74,88.88,349516.0,82.5807,82.7015,82.5063,82.6364,349516.0
2020-12-03 12:00:00,88.88,88.93,88.78,88.84,402409.0,82.6364,82.6829,82.5435,82.5993,402409.0
2020-12-03 12:30:00,88.83,88.91,88.71,88.84,683744.0,82.59,82.6643,82.4784,82.5993,683744.0
2020-12-03 13:00:00,88.84,88.86,88.63,88.68,341723.0,82.5993,82.6178,82.404,82.4505,341723.0
2020-12-03 13:30:00,88.68,88.71,88.38,88.42,281658.0,82.4505,82.4784,82.1716,82.2088,281658.0
2020-12-03 14:00:00,88.43,88.69,88.41,88.69,256579.0,82.2181,82.4598,82.1995,82.4598,256579.0
2020-12-03 14:30:00,88.68,88.78,88.63,88.66,238475.0,82.4505,82.5435,82.404,82.4319,238475.0
2020-12-03 15:00:00,88.66,88.82,88.53,88.79,507772.0,82.4319,82.5807,82.311,82.5528,507772.0
2020-12-03 15:30:00,88.8,88.8,87.98,88.16,4708519.0,82.5621,82.5621,81.7997,81.967,4708519.0
2020-12-04 09:30:00,88.44,88.96,88.42,88.83,1020096.0,82.2274,82.7108,82.2088,82.59,1020096.0
2020-12-04 10:00:00,88.83,89.1,88.66,89.08,782250.0,82.59,82.841,82.4319,82.8224,782250.0
2020-12-04 10:30:00,89.09,89.26,89.04,89.22,937877.0,82.8317,82.9898,82.7852,82.9526,937877.0
2020-12-04 11:00:00,89.22,89.3,89.09,89.17,457697.0,82.9526,83.0269,82.8317,82.9061,457697.0
2020-12-04 11:30:00,89.17,89.21,89.08,89.15,300968.0,82.9061,82.9433,82.8224,82.8875,300968.0
2020-12-04 12:00:00,89.15,89.24,89.02,89.13,193636.0,82.8875,82.9712,82.7666,82.8689,193636.0
2020-12-04 12:30:00,89.13,89.15,89.02,89.06,192248.0,82.8689,82.8875,82.7666,82.8038,192248.0
2020-12-04 13:00:00,89.06,89.13,89.02,89.06,290677.0,82.8038,82.8689,82.7666,82.8038,290677.0
2020-12-04 13:30:00,89.06,89.16,89.04,89.14,333164.0,82.8038,82.8968,82.7852,82.8782,333164.0
2020-12-04 14:00:00,89.14,89.26,89.11,89.17,296956.0,82.8782,82.9898,82.8503,82.9061,296956.0
2020-12-04 14:30:00,89.17,89.35,89.16,89.33,222783.0,82.9061,83.0734,82.8968,83.0548,222783.0
2020-12-04 15:00:00,89.34,89.38,89.06,89.15,931272.0,83.0641,83.1013,82.8038,82.8875,931272.0
2020-12-04 15:30:00,89.15,89.29,89.09,89.21,4181185.0,82.8875,83.0176,82.8317,82.9433,4181185.0
2020-12-07 09:30:00,88.9,89.27,88.59,88.9,897453.0,82.655,82.999,82.3668,82.655,897453.0
2020-12-07 10:00:00,88.9,89.09,88.69,89.09,748400.0,82.655,82.8317,82.4598,82.8317,748400.0
2020-12-07 10:30:00,89.08,89.22,88.99,89.01,603342.0,82.8224,82.9526,82.7387,82.7573,603342.0
2020-12-07 11:00:00,89.0,89.06,88.86,88.99,322327.0,82.748,82.8038,82.6178,82.7387,322327.0
2020-12-07 11:30:00,88.99,89.06,88.85,89.03,520025.0,82.7387,82.8038,82.6086,82.7759,520025.0
2020-12-07 12:00:00,89.02,89.13,88.95,89.02,278219.0,82.7666,82.8689,82.7015,82.7666,278219.0
2020-12-07 12:30:00,89.02,89.02,88.78,88.78,365442.0,82.7666,82.7666,82.5435,82.5435,365442.0
2020-12-07 13:00:00,88.77,88.84,88.62,88.75,331137.0,82.5342,82.5993,82.3947,82.5156,331137.0
2020-12-07 13:30:00,88.75,88.86,88.58,88.59,307983.0,82.5156,82.6178,82.3575,82.3668,307983.0
2020-12-07 14:00:00,88.59,88.71,88.51,88.71,317482.0,82.3668,82.4784,82.2924,82.4784,317482.0
2020-12-07 14:30:00,88.71,88.77,88.6,88.6,554298.0,82.4784,82.5342,82.3761,82.3761,554298.0
2020-12-07 15:00:00,88.62,88.81,88.56,88.81,322988.0,82.3947,82.5714,82.3389,82.5714,322988.0
2020-12-07 15:30:00,88.81,88.9,88.51,88.78,1233866.0,82.5714,82.655,82.2924,82.5435,1233866.0
2020-12-08 09:30:00,88.5,89.24,88.47,89.18,742858.0,82.2831,82.9712,82.2552,82.9154,742858.0
2020-12-08 10:00:00,89.17,89.27,88.94,89.04,460944.0,82.9061,82.999,82.6922,82.7852,460944.0
2020-12-08 10:30:00,89.05,89.23,88.98,89.17,332300.0,82.7945,82.9619,82.7294,82.9061,332300.0
2020-12-08 11:00:00,89.17,89.36,89.13,89.2,377232.0,82.9061,83.0827,82.8689,82.934,377232.0
2020-12-08 11:30:00,89.21,89.27,89.12,89.16,183735.0,82.9433,82.999,82.8596,82.8968,183735.0
2020-12-08 12:00:00,89.16,89.19,89.02,89.15,168437.0,82.8968,82.9247,82.7666,82.8875,168437.0
2020-12-08 12:30:00,89.14,89.3,89.12,89.21,175426.0,82.8782,83.0269,82.8596,82.9433,175426.0
2020-12-08 13:00:00,89.21,89.28,89.15,89.24,175031.0,82.9433,83.0083,82.8875,82.9712,175031.0
2020-12-08 13:30:00,89.25,89.3,89.2,89.22,211231.0,82.9805,83.0269,82.934,82.9526,211231.0
2020-12-08 14:00:00,89.22,89.37,89.17,89.35,210393.0,82.9526,83.092,82.9061,83.0734,210393.0
2020-12-08 14:30:00,89.34,89.35,89.07,89.09,218640.0,83.0641,83.0734,82.8131,82.8317,218640.0
2020-12-08 15:00:00,89.1,89.17,89.03,89.15,311316.0,82.841,82.9061,82.7759,82.8875,311316.0
2020-12-08 15:30:00,89.15,89.22,89.08,89.18,841022.0,82.8875,82.9526,82.8224,82.9154,841022.0
2020-12-09 09:30:00,89.41,89.74,89.34,89.55,716825.0,83.1292,83.436,83.0641,83.2594,716825.0
2020-12-09 10:00:00,89.54,89.67,89.26,89.41,899816.0,83.2501,83.3709,82.9898,83.1292,899816.0
2020-12-09 10:30:00,89.42,89.52,89.21,89.27,782974.0,83.1385,83.2315,82.9433,82.999,782974.0
2020-12-09 11:00:00,89.26,89.3,89.06,89.26,850736.0,82.9898,83.0269,82.8038,82.9898,850736.0
2020-12-09 11:30:00,89.25,89.46,89.14,89.42,684428.0,82.9805,83.1757,82.8782,83.1385,684428.0
2020-12-09 12:00:00,89.43,89.56,89.36,89.53,251756.0,83.1478,83.2687,83.0827,83.2408,251756.0
2020-12-09 12:30:00,89.53,89.53,89.28,89.42,541958.0,83.2408,83.2408,83.0083,83.1385,541958.0
2020-12-09 13:00:00,89.42,89.42,89.11,89.17,1258531.0,83.1385,83.1385,82.8503,82.9061,1258531.0
2020-12-09 13:30:00,89.16,89.16,88.77,88.79,1021211.0,82.8968,82.8968,82.5342,82.5528,1021211.0
2020-12-09 14:00:00,88.79,89.34,88.79,89.34,781729.0,82.5528,83.0641,82.5528,83.0641,781729.0
2020-12-09 14:30:00,89.33,89.37,89.08,89.22,591675.0,83.0548,83.092,82.8224,82.9526,591675.0
2020-12-09 15:00:00,89.22,89.31,89.02,89.09,825485.0,82.9526,83.0362,82.7666,82.8317,825485.0
2020-12-09 15:30:00,89.09,89.59,89.08,89.35,1645734.0,82.8317,83.2966,82.8224,83.0734,1645734.0
2020-12-10 09:30:00,88.82,89.22,88.6,89.14,1047306.0,82.5807,82.9526,82.3761,82.8782,1047306.0
2020-12-10 10:00:00,89.15,89.2,88.78,88.86,918176.0,82.8875,82.934,82.5435,82.6178,918176.0
2020-12-10 10:30:00,88.86,88.89,88.6,88.76,859570.0,82.6178,82.6457,82.3761,82.5249,859570.0
2020-12-10 11:00:00,88.75,88.76,88.57,88.68,462505.0,82.5156,82.5249,82.3482,82.4505,462505.0
2020-12-10 11:30:00,88.68,88.7,88.36,88.36,414803.0,82.4505,82.4691,82.153,82.153,414803.0
2020-12-10 12:00:00,88.36,88.58,88.33,88.57,455638.0,82.153,82.3575,82.1251,82.3482,455638.0
2020-12-10 12:30:00,88.57,88.71,88.51,88.56,463398.0,82.3482,82.4784,82.2924,82.3389,463398.0
2020-12-10 13:00:00,88.56,88.72,88.46,88.65,440880.0,82.3389,82.4877,82.2459,82.4226,440880.0
2020-12-10 13:30:00,88.65,88.69,88.39,88.42,333954.0,82.4226,82.4598,82.1809,82.2088,333954.0
2020-12-10 14:00:00,88.43,88.47,88.17,88.27,393455.0,82.2181,82.2552,81.9763,82.0693,393455.0
2020-12-10 14:30:00,88.26,88.42,88.23,88.33,509000.0,82.06,82.2088,82.0321,82.1251,509000.0
2020-12-10 15:00:00,88.33,88.65,88.32,88.57,922103.0,82.1251,82.4226,82.1158,82.3482,922103.0
2020-12-10 15:30:00,88.57,88.69,88.48,88.58,1549641.0,82.3482,82.4598,82.2645,82.3575,1549641.0
2020-12-11 09:30:00,88.01,88.52,88.0,88.49,1161842.0,81.8276,82.3017,81.8183,82.2738,1161842.0
2020-12-11 10:00:00,88.49,88.78,88.47,88.51,923761.0,82.2738,82.5435,82.2552,82.2924,923761.0
2020-12-11 10:30:00,88.52,88.53,88.36,88.5,693318.0,82.3017,82.311,82.153,82.2831,693318.0
2020-12-11 11:00:00,88.49,88.67,88.48,88.53,302575.0,82.2738,82.4412,82.2645,82.311,302575.0
2020-12-11 11:30:00,88.53,88.56,88.34,88.47,293531.0,82.311,82.3389,82.1344,82.2552,293531.0
2020-12-11 12:00:00,88.48,88.5,88.07,88.26,283850.0,82.2645,82.2831,81.8833,82.06,283850.0
2020-12-11 12:30:00,88.26,88.52,88.17,88.42,182358.0,82.06,82.3017,81.9763,82.2088,182358.0
2020-12-11 13:00:00,88.42,88.55,88.35,88.54,150249.0,82.2088,82.3296,82.1437,82.3203,150249.0
2020-12-11 13:30:00,88.54,88.85,88.52,88.83,311526.0,82.3203,82.6086,82.3017,82.59,311526.0
2020-12-11 14:00:00,88.84,88.87,88.69,88.74,236959.0,82.5993,82.6271,82.4598,82.5063,236959.0
2020-12-11 14:30:00,88.74,88.94,88.73,88.8,320291.0,82.5063,82.6922,82.497,82.5621,320291.0
2020-12-11 15:00:00,88.81,88.96,88.73,88.84,265416.0,82.5714,82.7108,82.497,82.5993,265416.0
2020-12-11 15:30:00,88.85,88.94,88.7,88.78,844800.0,82.6086,82.6922,82.4691,82.5435,844800.0
2020-12-14 09:30:00,89.63,89.7,89.23,89.3,1308321.0,83.3338,83.3988,82.9619,83.0269,1308321.0
2020-12-14 10:00:00,89.3,89.51,89.12,89.21,615468.0,83.0269,83.2222,82.8596,82.9433,615468.0
2020-12-14 10:30:00,89.21,89.31,88.78,88.8,449171.0,82.9433,83.0362,82.5435,82.5621,449171.0
2020-12-14 11:00:00,88.8,88.9,88.68,88.7,658869.0,82.5621,82.655,82.4505,82.4691,658869.0
2020-12-14 11:30:00,88.71,88.79,88.54,88.68,242939.0,82.4784,82.5528,82.3203,82.4505,242939.0
2020-12-14 12:00:00,88.69,88.78,88.53,88.66,174867.0,82.4598,82.5435,82.311,82.4319,174867.0
2020-12-14 12:30:00,88.67,88.68,88.45,88.49,206657.0,82.4412,82.4505,82.2367,82.2738,206657.0
2020-12-14 13:00:00,88.49,88.56,88.36,88.42,206283.0,82.2738,82.3389,82.153,82.2088,206283.0
2020-12-14 13:30:00,88.42,88.56,88.36,88.38,165878.0,82.2088,82.3389,82.153,82.1716,165878.0
2020-12-14 14:00:00,88.4,88.42,88.08,88.13,220067.0,82.1902,82.2088,81.8926,81.9391,220067.0
2020-12-14 14:30:00,88.12,88.29,87.97,88.22,484178.0,81.9298,82.0879,81.7904,82.0228,484178.0
2020-12-14 15:00:00,88.22,88.24,88.08,88.11,332207.0,82.0228,82.0414,81.8926,81.9205,332207.0
2020-12-14 15:30:00,88.11,88.12,87.6,87.61,1078667.0,81.9205,81.9298,81.4464,81.4557,1078667.0
2020-12-15 09:30:00,88.26,88.57,87.87,87.88,832076.0,82.06,82.3482,81.6974,81.7067,832076.0
2020-12-15 10:00:00,87.89,88.08,87.78,87.95,843227.0,81.716,81.8926,81.6137,81.7718,843227.0
2020-12-15 10:30:00,87.95,88.21,87.72,88.2,741219.0,81.7718,82.0135,81.5579,82.0042,741219.0
2020-12-15 11:00:00,88.19,88.48,88.08,88.42,528025.0,81.9949,82.2645,81.8926,82.2088,528025.0
2020-12-15 11:30:00,88.43,88.59,88.37,88.56,379906.0,82.2181,82.3668,82.1623,82.3389,379906.0
2020-12-15 12:00:00,88.56,88.65,88.53,88.55,315652.0,82.3389,82.4226,82.311,82.3296,315652.0
2020-12-15 12:30:00,88.56,88.9,88.55,88.89,322871.0,82.3389,82.655,82.3296,82.6457,322871.0
2020-12-15 13:00:00,88.89,89.1,88.85,88.92,284158.0,82.6457,82.841,82.6086,82.6736,284158.0
2020-12-15 13:30:00,88.93,89.17,88.92,89.15,456919.0,82.6829,82.9061,82.6736,82.8875,456919.0
2020-12-15 14:00:00,89.14,89.19,89.03,89.06,421287.0,82.8782,82.9247,82.7759,82.8038,421287.0
2020-12-15 14:30:00,89.06,89.18,88.95,88.97,304774.0,82.8038,82.9154,82.7015,82.7201,304774.0
2020-12-15 15:00:00,88.97,89.05,88.73,88.73,397542.0,82.7201,82.7945,82.497,82.497,397542.0
2020-12-15 15:30:00,88.73,88.87,88.67,88.87,710060.0,82.497,82.6271,82.4412,82.6271,710060.0
2020-12-16 09:30:00,88.92,88.97,88.52,88.76,819542.0,82.6736,82.7201,82.3017,82.5249,819542.0
2020-12-16 10:00:00,88.76,88.8,88.47,88.63,556605.0,82.5249,82.5621,82.2552,82.404,556605.0
2020-12-16 10:30:00,88.63,88.67,88.3,88.34,480611.0,82.404,82.4412,82.0972,82.1344,480611.0
2020-12-16 11:00:00,88.34,88.55,88.24,88.54,266780.0,82.1344,82.3296,82.0414,82.3203,266780.0
2020-12-16 11:30:00,88.54,88.54,88.31,88.36,229910.0,82.3203,82.3203,82.1065,82.153,229910.0
2020-12-16 12:00:00,88.37,88.48,88.32,88.37,311123.0,82.1623,82.2645,82.1158,82.1623,311123.0
2020-12-16 12:30:00,88.37,88.41,88.2,88.34,326819.0,82.1623,82.1995,82.0042,82.1344,326819.0
2020-12-16 13:00:00,88.34,88.35,88.22,88.26,197163.0,82.1344,82.1437,82.0228,82.06,197163.0
2020-12-16 13:30:00,88.27,88.3,88.15,88.27,285661.0,82.0693,82.0972,81.9577,82.0693,285661.0
2020-12-16 14:00:00,88.27,88.41,88.1,88.13,463011.0,82.0693,82.1995,81.9112,81.9391,463011.0
2020-12-16 14:30:00,88.14,88.54,88.11,88.54,601135.0,81.9484,82.3203,81.9205,82.3203,601135.0
2020-12-16 15:00:00,88.55,88.59,88.4,88.5,339443.0,82.3296,82.3668,82.1902,82.2831,339443.0
2020-12-16 15:30:00,88.49,88.59,88.26,88.31,1300874.0,82.2738,82.3668,82.06,82.1065,1300874.0
2020-12-17 09:30:00,88.84,88.9,88.32,88.58,607902.0,82.5993,82.655,82.1158,82.3575,607902.0
2020-12-17 10:00:00,88.58,88.94,88.58,88.78,975458.0,82.3575,82.6922,82.3575,82.5435,975458.0
2020-12-17 10:30:00,88.76,88.88,88.6,88.73,617642.0,82.5249,82.6364,82.3761,82.497,617642.0
2020-12-17 11:00:00,88.73,88.75,88.51,88.72,449467.0,82.497,82.5156,82.2924,82.4877,449467.0
2020-12-17 11:30:00,88.71,88.71,88.56,88.69,440121.0,82.4784,82.4784,82.3389,82.4598,440121.0
2020-12-17 12:00:00,88.7,88.72,88.47,88.48,275448.0,82.4691,82.4877,82.2552,82.2645,275448.0
2020-12-17 12:30:00,88.48,88.62,88.46,88.59,309482.0,82.2645,82.3947,82.2459,82.3668,309482.0
2020-12-17 13:00:00,88.58,88.7,88.56,88.69,253833.0,82.3575,82.4691,82.3389,82.4598,253833.0
2020-12-17 13:30:00,88.69,88.75,88.58,88.75,432381.0,82.4598,82.5156,82.3575,82.5156,432381.0
2020-12-17 14:00:00,88.75,88.85,88.69,88.84,571213.0,82.5156,82.6086,82.4598,82.5993,571213.0
2020-12-17 14:30:00,88.84,88.92,88.8,88.81,602780.0,82.5993,82.6736,82.5621,82.5714,602780.0
2020-12-17 15:00:00,88.81,88.86,88.69,88.78,724325.0,82.5714,82.6178,82.4598,82.5435,724325.0
2020-12-17 15:30:00,88.77,88.83,88.64,88.8,1641865.0,82.5342,82.59,82.4133,82.5621,1641865.0
2020-12-18 09:30:00,88.96,88.96,88.38,88.59,926030.0,82.7108,82.7108,82.1716,82.3668,926030.0
2020-12-18 10:00:00,88.59,88.78,88.42,88.55,731101.0,82.3668,82.5435,82.2088,82.3296,731101.0
2020-12-18 10:30:00,88.54,88.58,88.38,88.47,362534.0,82.3203,82.3575,82.1716,82.2552,362534.0
2020-12-18 11:00:00,88.46,88.49,88.14,88.4,672005.0,82.2459,82.2738,81.9484,82.1902,672005.0
2020-12-18 11:30:00,88.39,88.44,88.26,88.42,230076.0,82.1809,82.2274,82.06,82.2088,230076.0
2020-12-18 12:00:00,88.42,88.67,88.4,88.63,188085.0,82.2088,82.4412,82.1902,82.404,188085.0
2020-12-18 12:30:00,88.62,88.79,88.56,88.62,217540.0,82.3947,82.5528,82.3389,82.3947,217540.0
2020-12-18 13:00:00,88.62,88.63,88.47,88.59,134013.0,82.3947,82.404,82.2552,82.3668,134013.0
2020-12-18 13:30:00,88.58,88.58,88.48,88.56,260858.0,82.3575,82.3575,82.2645,82.3389,260858.0
2020-12-18 14:00:00,88.56,88.56,88.32,88.34,299245.0,82.3389,82.3389,82.1158,82.1344,299245.0
2020-12-18 14:30:00,88.34,88.4,88.23,88.25,238904.0,82.1344,82.1902,82.0321,82.0507,238904.0
2020-12-18 15:00:00,88.25,88.41,88.15,88.21,391077.0,82.0507,82.1995,81.9577,82.0135,391077.0
2020-12-18 15:30:00,88.22,89.06,88.19,88.84,2260062.0,82.0228,82.8038,81.9949,82.5993,2260062.0
2020-12-21 09:30:00,86.71,87.44,86.71,87.12,1404184.0,80.9543,81.6358,80.9543,81.3371,1404184.0
2020-12-21 10:00:00,87.12,87.19,86.39,86.58,1168428.0,81.3371,81.4024,80.6555,80.8329,1168428.0
2020-12-21 10:30:00,86.57,87.3,86.47,87.21,855269.0,80.8236,81.5051,80.7302,81.4211,855269.0
2020-12-21 11:00:00,87.2,87.51,87.16,87.27,473110.0,81.4118,81.7012,81.3744,81.4771,473110.0
2020-12-21 11:30:00,87.28,87.56,87.28,87.47,191087.0,81.4865,81.7479,81.4865,81.6639,191087.0
2020-12-21 12:00:00,87.47,87.79,87.45,87.78,227630.0,81.6639,81.9626,81.6452,81.9533,227630.0
2020-12-21 12:30:00,87.79,88.04,87.73,87.98,533892.0,81.9626,82.196,81.9066,82.14,533892.0
2020-12-21 13:00:00,87.98,88.08,87.93,88.06,266560.0,82.14,82.2334,82.0933,82.2147,266560.0
2020-12-21 13:30:00,88.05,88.23,88.04,88.11,432911.0,82.2054,82.3734,82.196,82.2614,432911.0
2020-12-21 14:00:00,88.11,88.26,88.0,88.23,369477.0,82.2614,82.4014,82.1587,82.3734,369477.0
2020-12-21 14:30:00,88.22,88.35,87.99,88.03,406935.0,82.3641,82.4854,82.1493,82.1867,406935.0
2020-12-21 15:00:00,88.03,88.08,87.89,88.01,567257.0,82.1867,82.2334,82.056,82.168,567257.0
2020-12-21 15:30:00,88.0,88.01,87.64,87.97,1338161.0,82.1587,82.168,81.8226,82.1307,1338161.0
2020-12-22 09:30:00,87.99,87.99,86.88,87.37,801390.0,82.1493,82.1493,81.113,81.5705,801390.0
2020-12-22 10:00:00,87.36,87.7,87.25,87.7,1118249.0,81.5612,81.8786,81.4585,81.8786,1118249.0
2020-12-22 10:30:00,87.71,87.75,87.57,87.65,982959.0,81.8879,81.9253,81.7572,81.8319,982959.0
2020-12-22 11:00:00,87.66,87.85,87.58,87.59,704403.0,81.8412,82.0186,81.7666,81.7759,704403.0
2020-12-22 11:30:00,87.59,87.62,87.26,87.42,887781.0,81.7759,81.8039,81.4678,81.6172,887781.0
2020-12-22 12:00:00,87.42,87.61,87.38,87.5,649599.0,81.6172,81.7946,81.5798,81.6919,649599.0
2020-12-22 12:30:00,87.5,87.82,87.5,87.77,760035.0,81.6919,81.9906,81.6919,81.9439,760035.0
2020-12-22 13:00:00,87.77,87.88,87.69,87.77,1428397.0,81.9439,82.0466,81.8693,81.9439,1428397.0
2020-12-22 13:30:00,87.78,87.85,87.7,87.8,738814.0,81.9533,82.0186,81.8786,81.972,738814.0
2020-12-22 14:00:00,87.81,87.87,87.7,87.87,864706.0,81.9813,82.0373,81.8786,82.0373,864706.0
2020-12-22 14:30:00,87.87,87.87,87.7,87.82,669196.0,82.0373,82.0373,81.8786,81.9906,669196.0
2020-12-22 15:00:00,87.83,87.87,87.59,87.62,273770.0,82.0,82.0373,81.7759,81.8039,273770.0
2020-12-22 15:30:00,87.6,87.66,87.47,87.51,859581.0,81.7852,81.8412,81.6639,81.7012,859581.0
2020-12-23 09:30:00,87.98,88.4,87.87,88.32,884768.0,82.14,82.5321,82.0373,82.4574,884768.0
2020-12-23 10:00:00,88.31,88.38,87.88,87.9,780646.0,82.4481,82.5135,82.0466,82.0653,780646.0
2020-12-23 10:30:00,87.9,88.31,87.87,88.27,346927.0,82.0653,82.4481,82.0373,82.4108,346927.0
2020-12-23 11:00:00,88.27,88.46,88.19,88.37,560449.0,82.4108,82.5881,82.3361,82.5041,560449.0
2020-12-23 11:30:00,88.38,88.4,88.18,88.28,316624.0,82.5135,82.5321,82.3267,82.4201,316624.0
2020-12-23 12:00:00,88.28,88.34,88.12,88.14,134652.0,82.4201,82.4761,82.2707,82.2894,134652.0
2020-12-23 12:30:00,88.13,88.26,88.13,88.18,127946.0,82.28,82.4014,82.28,82.3267,127946.0
2020-12-23 13:00:00,88.17,88.23,88.11,88.15,120504.0,82.3174,82.3734,82.2614,82.2987,120504.0
2020-12-23 13:30:00,88.15,88.19,88.09,88.09,149608.0,82.2987,82.3361,82.2427,82.2427,149608.0
2020-12-23 14:00:00,88.1,88.18,88.06,88.07,144014.0,82.252,82.3267,82.2147,82.224,144014.0
2020-12-23 14:30:00,88.08,88.23,88.07,88.14,376880.0,82.2334,82.3734,82.224,82.2894,376880.0
2020-12-23 15:00:00,88.13,88.26,88.11,88.22,871492.0,82.28,82.4014,82.2614,82.3641,871492.0
2020-12-23 15:30:00,88.22,88.29,87.87,87.94,1461150.0,82.3641,82.4294,82.0373,82.1027,1461150.0
2020-12-24 09:30:00,88.08,88.14,87.5,87.85,526389.0,82.2334,82.2894,81.6919,82.0186,526389.0
2020-12-24 10:00:00,87.84,87.85,87.67,87.76,318911.0,82.0093,82.0186,81.8506,81.9346,318911.0
2020-12-24 10:30:00,87.76,87.87,87.61,87.87,242386.0,81.9346,82.0373,81.7946,82.0373,242386.0
2020-12-24 11:00:00,87.86,87.97,87.72,87.72,182647.0,82.028,82.1307,81.8973,81.8973,182647.0
2020-12-24 11:30:00,87.72,87.76,87.57,87.68,183165.0,81.8973,81.9346,81.7572,81.8599,183165.0
2020-12-24 12:00:00,87.68,87.73,87.56,87.73,222164.0,81.8599,81.9066,81.7479,81.9066,222164.0
2020-12-24 12:30:00,87.73,88.01,87.72,88.01,454154.0,81.9066,82.168,81.8973,82.168,454154.0
2020-12-28 09:30:00,88.58,88.74,88.33,88.54,532433.0,82.7002,82.8496,82.4668,82.6628,532433.0
2020-12-28 10:00:00,88.55,88.83,88.51,88.83,481339.0,82.6722,82.9336,82.6348,82.9336,481339.0
2020-12-28 10:30:00,88.83,88.87,88.6,88.62,276263.0,82.9336,82.9709,82.7189,82.7375,276263.0
2020-12-28 11:00:00,88.62,88.63,88.33,88.36,162943.0,82.7375,82.7469,82.4668,82.4948,162943.0
2020-12-28 11:30:00,88.37,88.39,88.06,88.06,279193.0,82.5041,82.5228,82.2147,82.2147,279193.0
2020-12-28 12:00:00,88.06,88.13,88.01,88.01,173155.0,82.2147,82.28,82.168,82.168,173155.0
2020-12-28 12:30:00,88.01,88.17,88.01,88.06,165361.0,82.168,82.3174,82.168,82.2147,165361.0
2020-12-28 13:00:00,88.06,88.14,88.03,88.04,186672.0,82.2147,82.2894,82.1867,82.196,186672.0
2020-12-28 13:30:00,88.05,88.21,88.04,88.2,284884.0,82.2054,82.3547,82.196,82.3454,284884.0
2020-12-28 14:00:00,88.2,88.31,88.16,88.26,230965.0,82.3454,82.4481,82.3081,82.4014,230965.0
2020-12-28 14:30:00,88.27,88.39,88.24,88.33,186642.0,82.4108,82.5228,82.3827,82.4668,186642.0
2020-12-28 15:00:00,88.34,88.35,88.16,88.17,214254.0,82.4761,82.4854,82.3081,82.3174,214254.0
2020-12-28 15:30:00,88.17,88.17,88.01,88.09,612008.0,82.3174,82.3174,82.168,82.2427,612008.0
2020-12-29 09:30:00,88.49,88.68,87.87,87.98,739040.0,82.6162,82.7935,82.0373,82.14,739040.0
2020-12-29 10:00:00,87.99,88.13,87.75,87.83,698096.0,82.1493,82.28,81.9253,82.0,698096.0
2020-12-29 10:30:00,87.83,88.02,87.79,87.93,631558.0,82.0,82.1774,81.9626,82.0933,631558.0
2020-12-29 11:00:00,87.93,88.01,87.79,87.96,237939.0,82.0933,82.168,81.9626,82.1213,237939.0
2020-12-29 11:30:00,87.97,88.03,87.91,87.97,153582.0,82.1307,82.1867,82.0747,82.1307,153582.0
2020-12-29 12:00:00,87.96,88.06,87.79,87.82,224073.0,82.1213,82.2147,81.9626,81.9906,224073.0
2020-12-29 12:30:00,87.81,87.82,87.32,87.39,355414.0,81.9813,81.9906,81.5238,81.5892,355414.0
2020-12-29 13:00:00,87.39,87.41,87.15,87.27,506394.0,81.5892,81.6078,81.3651,81.4771,506394.0
2020-12-29 13:30:00,87.28,87.28,87.15,87.21,285063.0,81.4865,81.4865,81.3651,81.4211,285063.0
2020-12-29 14:00:00,87.2,87.22,86.99,87.15,416297.0,81.4118,81.4305,81.2157,81.3651,416297.0
2020-12-29 14:30:00,87.14,87.37,87.12,87.31,441294.0,81.3558,81.5705,81.3371,81.5145,441294.0
2020-12-29 15:00:00,87.31,87.62,87.29,87.61,421080.0,81.5145,81.8039,81.4958,81.7946,421080.0
2020-12-29 15:30:00,87.61,87.67,87.47,87.52,968603.0,81.7946,81.8506,81.6639,81.7105,968603.0
2020-12-30 09:30:00,87.7,88.36,87.68,88.27,773495.0,81.8786,82.4948,81.8599,82.4108,773495.0
2020-12-30 10:00:00,88.27,88.38,88.05,88.18,505978.0,82.4108,82.5135,82.2054,82.3267,505978.0
2020-12-30 10:30:00,88.2,88.31,88.17,88.27,334638.0,82.3454,82.4481,82.3174,82.4108,334638.0
2020-12-30 11:00:00,88.26,88.29,88.04,88.04,326389.0,82.4014,82.4294,82.196,82.196,326389.0
2020-12-30 11:30:00,88.05,88.17,88.01,88.06,223117.0,82.2054,82.3174,82.168,82.2147,223117.0
2020-12-30 12:00:00,88.06,88.18,88.0,88.14,258794.0,82.2147,82.3267,82.1587,82.2894,258794.0
2020-12-30 12:30:00,88.14,88.21,88.06,88.13,453805.0,82.2894,82.3547,82.2147,82.28,453805.0
2020-12-30 13:00:00,88.13,88.18,88.08,88.08,183771.0,82.28,82.3267,82.2334,82.2334,183771.0
2020-12-30 13:30:00,88.07,88.17,88.0,88.01,198619.0,82.224,82.3174,82.1587,82.168,198619.0
2020-12-30 14:00:00,88.0,88.05,87.91,87.91,183969.0,82.1587,82.2054,82.0747,82.0747,183969.0
2020-12-30 14:30:00,87.9,88.01,87.88,87.93,146587.0,82.0653,82.168,82.0466,82.0933,146587.0
2020-12-30 15:00:00,87.93,88.07,87.88,88.07,234754.0,82.0933,82.224,82.0466,82.224,234754.0
2020-12-30 15:30:00,88.07,88.27,88.06,88.13,665249.0,82.224,82.4108,82.2147,82.28,665249.0
2020-12-31 09:30:00,88.11,88.11,87.66,87.93,699951.0,82.2614,82.2614,81.8412,82.0933,699951.0
2020-12-31 10:00:00,87.94,88.17,87.89,88.09,416540.0,82.1027,82.3174,82.056,82.2427,416540.0
2020-12-31 10:30:00,88.09,88.16,88.03,88.06,408334.0,82.2427,82.3081,82.1867,82.2147,408334.0
2020-12-31 11:00:00,88.05,88.1,87.99,88.06,327839.0,82.2054,82.252,82.1493,82.2147,327839.0
2020-12-31 11:30:00,88.06,88.1,87.99,88.09,226113.0,82.2147,82.252,82.1493,82.2427,226113.0
2020-12-31 12:00:00,88.1,88.19,88.03,88.19,257898.0,82.252,82.3361,82.1867,82.3361,257898.0
2020-12-31 12:30:00,88.18,88.28,88.15,88.26,305301.0,82.3267,82.4201,82.2987,82.4014,305301.0
2020-12-31 13:00:00,88.27,88.28,88.14,88.16,212189.0,82.4108,82.4201,82.2894,82.3081,212189.0
2020-12-31 13:30:00,88.15,88.17,88.08,88.17,201773.0,82.2987,82.3174,82.2334,82.3174,201773.0
2020-12-31 14:00:00,88.17,88.44,88.11,88.32,250390.0,82.3174,82.5695,82.2614,82.4574,250390.0
2020-12-31 14:30:00,88.33,88.49,88.32,88.34,709386.0,82.4668,82.6162,82.4574,82.4761,709386.0
2020-12-31 15:00:00,88.34,88.6,88.33,88.51,473517.0,82.4761,82.7189,82.4668,82.6348,473517.0
2020-12-31 15:30:00,88.51,88.71,88.4,88.59,1420278.0,82.6348,82.8215,82.5321,82.7095,1420278.0
2021-01-04 09:30:00,88.66,88.74,88.08,88.27,1409445.0,82.7749,82.8496,82.2334,82.4108,1409445.0
2021-01-04 10:00:00,88.27,88.31,87.75,87.84,1268960.0,82.4108,82.4481,81.9253,82.0093,1268960.0
2021-01-04 10:30:00,87.83,87.83,86.9,87.09,1657101.0,82.0,82.0,81.1317,81.3091,1657101.0
2021-01-04 11:00:00,87.09,87.18,86.47,86.97,1628304.0,81.3091,81.3931,80.7302,81.197,1628304.0
2021-01-04 11:30:00,86.96,86.97,86.36,86.46,844422.0,81.1877,81.197,80.6275,80.7209,844422.0
2021-01-04 12:00:00,86.44,86.62,86.06,86.37,1074101.0,80.7022,80.8703,80.3475,80.6369,1074101.0
2021-01-04 12:30:00,86.36,86.36,85.92,86.18,657577.0,80.6275,80.6275,80.2167,80.4595,657577.0
2021-01-04 13:00:00,86.18,86.8,86.12,86.67,557986.0,80.4595,81.0383,80.4035,80.917,557986.0
2021-01-04 13:30:00,86.67,86.83,86.47,86.78,795854.0,80.917,81.0663,80.7302,81.0197,795854.0
2021-01-04 14:00:00,86.78,86.78,86.36,86.41,606714.0,81.0197,81.0197,80.6275,80.6742,606714.0
2021-01-04 14:30:00,86.41,86.45,86.07,86.36,699542.0,80.6742,80.7116,80.3568,80.6275,699542.0
2021-01-04 15:00:00,86.34,86.4,86.06,86.21,932044.0,80.6089,80.6649,80.3475,80.4875,932044.0
2021-01-04 15:30:00,86.21,86.64,86.11,86.41,2510640.0,80.4875,80.889,80.3941,80.6742,2510640.0
2021-01-05 09:30:00,86.25,87.16,86.23,86.77,1594389.0,80.5248,81.3744,80.5062,81.0103,1594389.0
2021-01-05 10:00:00,86.79,87.15,86.69,86.78,1879875.0,81.029,81.3651,80.9356,81.0197,1879875.0
2021-01-05 10:30:00,86.79,86.92,86.37,86.68,1193099.0,81.029,81.1504,80.6369,80.9263,1193099.0
2021-01-05 11:00:00,86.69,86.95,86.52,86.92,982074.0,80.9356,81.1784,80.7769,81.1504,982074.0
2021-01-05 11:30:00,86.92,87.12,86.88,86.98,777492.0,81.1504,81.3371,81.113,81.2064,777492.0
2021-01-05 12:00:00,86.97,87.27,86.97,87.08,437827.0,81.197,81.4771,81.197,81.2997,437827.0
2021-01-05 12:30:00,87.08,87.2,87.02,87.18,629327.0,81.2997,81.4118,81.2437,81.3931,629327.0
2021-01-05 13:00:00,87.19,87.24,87.07,87.14,790887.0,81.4024,81.4491,81.2904,81.3558,790887.0
2021-01-05 13:30:00,87.14,87.21,87.04,87.2,740159.0,81.3558,81.4211,81.2624,81.4118,740159.0
2021-01-05 14:00:00,87.19,87.58,87.19,87.5,1024528.0,81.4024,81.7666,81.4024,81.6919,1024528.0
2021-01-05 14:30:00,87.5,87.59,87.24,87.26,1003045.0,81.6919,81.7759,81.4491,81.4678,1003045.0
2021-01-05 15:00:00,87.26,87.52,87.21,87.22,1068314.0,81.4678,81.7105,81.4211,81.4305,1068314.0
2021-01-05 15:30:00,87.22,87.47,87.16,87.26,1940390.0,81.4305,81.6639,81.3744,81.4678,1940390.0
2021-01-06 09:30:00,87.82,88.76,87.55,88.76,2653292.0,81.9906,82.8682,81.7385,82.8682,2653292.0
2021-01-06 10:00:00,88.76,89.09,88.73,89.09,1286625.0,82.8682,83.1763,82.8402,83.1763,1286625.0
2021-01-06 10:30:00,89.09,89.5,89.08,89.4,1323346.0,83.1763,83.5591,83.167,83.4657,1323346.0
2021-01-06 11:00:00,89.42,89.84,89.41,89.7,905320.0,83.4844,83.8765,83.4751,83.7458,905320.0
2021-01-06 11:30:00,89.71,89.76,89.42,89.56,766139.0,83.7552,83.8019,83.4844,83.6151,766139.0
2021-01-06 12:00:00,89.57,89.7,89.48,89.66,558972.0,83.6245,83.7458,83.5404,83.7085,558972.0
2021-01-06 12:30:00,89.67,89.95,89.67,89.94,592966.0,83.7178,83.9792,83.7178,83.9699,592966.0
2021-01-06 13:00:00,89.94,90.07,89.83,89.85,1118707.0,83.9699,84.0913,83.8672,83.8859,1118707.0
2021-01-06 13:30:00,89.86,90.01,89.73,89.8,644109.0,83.8952,84.0353,83.7738,83.8392,644109.0
2021-01-06 14:00:00,89.81,90.05,89.34,89.45,1110317.0,83.8485,84.0726,83.4097,83.5124,1110317.0
2021-01-06 14:30:00,89.44,89.76,88.82,89.31,1672701.0,83.5031,83.8019,82.9242,83.3817,1672701.0
2021-01-06 15:00:00,89.3,89.53,88.96,89.35,1493281.0,83.3724,83.5871,83.055,83.4191,1493281.0
2021-01-06 15:30:00,89.35,89.46,89.09,89.35,2398291.0,83.4191,83.5218,83.1763,83.4191,2398291.0
2021-01-07 09:30:00,89.87,89.93,89.1,89.47,1607973.0,83.9045,83.9606,83.1857,83.5311,1607973.0
2021-01-07 10:00:00,89.47,89.93,89.4,89.91,1684089.0,83.5311,83.9606,83.4657,83.9419,1684089.0
2021-01-07 10:30:00,89.91,90.04,89.81,89.97,589037.0,83.9419,84.0633,83.8485,83.9979,589037.0
2021-01-07 11:00:00,89.98,90.18,89.87,89.89,531694.0,84.0072,84.194,83.9045,83.9232,531694.0
2021-01-07 11:30:00,89.89,90.02,89.77,89.83,374328.0,83.9232,84.0446,83.8112,83.8672,374328.0
2021-01-07 12:00:00,89.83,89.9,89.67,89.74,313410.0,83.8672,83.9326,83.7178,83.7832,313410.0
2021-01-07 12:30:00,89.75,89.84,89.68,89.79,353938.0,83.7925,83.8765,83.7272,83.8299,353938.0
2021-01-07 13:00:00,89.8,89.88,89.66,89.66,221898.0,83.8392,83.9139,83.7085,83.7085,221898.0
2021-01-07 13:30:00,89.67,89.8,89.66,89.79,278730.0,83.7178,83.8392,83.7085,83.8299,278730.0
2021-01-07 14:00:00,89.78,89.84,89.61,89.62,374584.0,83.8205,83.8765,83.6618,83.6711,374584.0
2021-01-07 14:30:00,89.62,89.83,89.6,89.83,234651.0,83.6711,83.8672,83.6525,83.8672,234651.0
2021-01-07 15:00:00,89.83,89.94,89.71,89.75,472172.0,83.8672,83.9699,83.7552,83.7925,472172.0
2021-01-07 15:30:00,89.75,90.0,89.66,89.8,2074327.0,83.7925,84.0259,83.7085,83.8392,2074327.0
2021-01-08 09:30:00,90.05,90.28,89.84,89.96,1090445.0,84.0726,84.2873,83.8765,83.9886,1090445.0
2021-01-08 10:00:00,89.97,90.03,89.7,89.71,1231130.0,83.9979,84.0539,83.7458,83.7552,1231130.0
2021-01-08 10:30:00,89.72,90.05,89.71,89.94,1002353.0,83.7645,84.0726,83.7552,83.9699,1002353.0
2021-01-08 11:00:00,89.94,89.99,89.56,89.69,1054839.0,83.9699,84.0166,83.6151,83.7365,1054839.0
2021-01-08 11:30:00,89.68,89.73,89.6,89.71,515821.0,83.7272,83.7738,83.6525,83.7552,515821.0
2021-01-08 12:00:00,89.71,89.72,89.5,89.64,412333.0,83.7552,83.7645,83.5591,83.6898,412333.0
2021-01-08 12:30:00,89.64,89.65,89.41,89.47,263374.0,83.6898,83.6992,83.4751,83.5311,263374.0
2021-01-08 13:00:00,89.46,89.47,88.97,89.17,449793.0,83.5218,83.5311,83.0643,83.251,449793.0
2021-01-08 13:30:00,89.16,89.18,88.71,88.76,609028.0,83.2417,83.2604,82.8215,82.8682,609028.0
2021-01-08 14:00:00,88.76,89.38,88.75,89.38,996082.0,82.8682,83.4471,82.8589,83.4471,996082.0
2021-01-08 14:30:00,89.37,89.51,89.18,89.44,497428.0,83.4377,83.5684,83.2604,83.5031,497428.0
2021-01-08 15:00:00,89.46,89.68,89.39,89.49,603438.0,83.5218,83.7272,83.4564,83.5498,603438.0
2021-01-08 15:30:00,89.49,89.68,89.44,89.59,1218786.0,83.5498,83.7272,83.5031,83.6431,1218786.0
2021-01-11 09:30:00,88.67,89.36,88.6,89.28,1651779.0,82.7842,83.4284,82.7189,83.3537,1651779.0
2021-01-11 10:00:00,89.26,89.47,89.16,89.42,827937.0,83.335,83.5311,83.2417,83.4844,827937.0
2021-01-11 10:30:00,89.42,89.63,89.41,89.62,438546.0,83.4844,83.6805,83.4751,83.6711,438546.0
2021-01-11 11:00:00,89.62,89.75,89.32,89.71,445077.0,83.6711,83.7925,83.3911,83.7552,445077.0
2021-01-11 11:30:00,89.7,89.71,89.53,89.58,290945.0,83.7458,83.7552,83.5871,83.6338,290945.0
2021-01-11 12:00:00,89.58,89.67,89.55,89.59,250182.0,83.6338,83.7178,83.6058,83.6431,250182.0
2021-01-11 12:30:00,89.59,89.84,89.59,89.75,400008.0,83.6431,83.8765,83.6431,83.7925,400008.0
2021-01-11 13:00:00,89.75,89.79,89.56,89.61,348432.0,83.7925,83.8299,83.6151,83.6618,348432.0
2021-01-11 13:30:00,89.61,89.66,89.4,89.52,369388.0,83.6618,83.7085,83.4657,83.5778,369388.0
2021-01-11 14:00:00,89.52,89.63,89.45,89.54,532318.0,83.5778,83.6805,83.5124,83.5965,532318.0
2021-01-11 14:30:00,89.53,89.71,89.5,89.69,310355.0,83.5871,83.7552,83.5591,83.7365,310355.0
2021-01-11 15:00:00,89.7,89.76,89.48,89.52,725977.0,83.7458,83.8019,83.5404,83.5778,725977.0
2021-01-11 15:30:00,89.53,89.65,89.41,89.53,2080868.0,83.5871,83.6992,83.4751,83.5871,2080868.0
2021-01-12 09:30:00,89.58,89.77,89.05,89.73,1011435.0,83.6338,83.8112,83.139,83.7738,1011435.0
2021-01-12 10:00:00,89.72,90.29,89.66,90.12,607372.0,83.7645,84.2967,83.7085,84.138,607372.0
2021-01-12 10:30:00,90.13,90.25,90.03,90.21,468474.0,84.1473,84.2593,84.0539,84.222,468474.0
2021-01-12 11:00:00,90.21,90.41,90.12,90.16,439801.0,84.222,84.4087,84.138,84.1753,439801.0
2021-01-12 11:30:00,90.15,90.17,89.87,90.14,280966.0,84.166,84.1846,83.9045,84.1566,280966.0
2021-01-12 12:00:00,90.14,90.19,89.87,90.19,554511.0,84.1566,84.2033,83.9045,84.2033,554511.0
2021-01-12 12:30:00,90.2,90.26,90.05,90.17,1580711.0,84.2126,84.2687,84.0726,84.1846,1580711.0
2021-01-12 13:00:00,90.17,90.22,89.97,90.09,268115.0,84.1846,84.2313,83.9979,84.1099,268115.0
2021-01-12 13:30:00,90.09,90.21,90.05,90.19,500878.0,84.1099,84.222,84.0726,84.2033,500878.0
2021-01-12 14:00:00,90.19,90.43,90.16,90.38,676329.0,84.2033,84.4274,84.1753,84.3807,676329.0
2021-01-12 14:30:00,90.37,90.53,90.32,90.51,539925.0,84.3714,84.5207,84.3247,84.5021,539925.0
2021-01-12 15:00:00,90.52,90.69,90.5,90.51,1217304.0,84.5114,84.6701,84.4927,84.5021,1217304.0
2021-01-12 15:30:00,90.52,90.62,90.41,90.47,1257142.0,84.5114,84.6048,84.4087,84.4647,1257142.0
2021-01-13 09:30:00,90.32,90.45,89.81,89.92,1179800.0,84.3247,84.4461,83.8485,83.9512,1179800.0
2021-01-13 10:00:00,89.92,90.08,89.63,90.04,691789.0,83.9512,84.1006,83.6805,84.0633,691789.0
2021-01-13 10:30:00,90.04,90.05,89.7,89.77,583446.0,84.0633,84.0726,83.7458,83.8112,583446.0
2021-01-13 11:00:00,89.78,89.84,89.63,89.72,495695.0,83.8205,83.8765,83.6805,83.7645,495695.0
2021-01-13 11:30:00,89.72,89.78,89.63,89.73,387991.0,83.7645,83.8205,83.6805,83.7738,387991.0
2021-01-13 12:00:00,89.72,89.73,89.55,89.72,484091.0,83.7645,83.7738,83.6058,83.7645,484091.0
2021-01-13 12:30:00,89.73,89.99,89.67,89.89,331507.0,83.7738,84.0166,83.7178,83.9232,331507.0
2021-01-13 13:00:00,89.89,89.96,89.79,89.92,330275.0,83.9232,83.9886,83.8299,83.9512,330275.0
2021-01-13 13:30:00,89.92,90.0,89.85,89.95,347039.0,83.9512,84.0259,83.8859,83.9792,347039.0
2021-01-13 14:00:00,89.94,90.21,89.86,90.14,817070.0,83.9699,84.222,83.8952,84.1566,817070.0
2021-01-13 14:30:00,90.14,90.16,89.97,89.99,277913.0,84.1566,84.1753,83.9979,84.0166,277913.0
2021-01-13 15:00:00,89.99,90.01,89.7,89.73,785693.0,84.0166,84.0353,83.7458,83.7738,785693.0
2021-01-13 15:30:00,89.74,89.84,89.68,89.69,1630292.0,83.7832,83.8765,83.7272,83.7365,1630292.0
2021-01-14 09:30:00,90.14,90.53,90.11,90.35,984320.0,84.1566,84.5207,84.1286,84.3527,984320.0
2021-01-14 10:00:00,90.34,90.52,90.22,90.46,528062.0,84.3434,84.5114,84.2313,84.4554,528062.0
2021-01-14 10:30:00,90.45,90.53,90.07,90.22,379732.0,84.4461,84.5207,84.0913,84.2313,379732.0
2021-01-14 11:00:00,90.22,90.26,90.01,90.2,434142.0,84.2313,84.2687,84.0353,84.2126,434142.0
2021-01-14 11:30:00,90.21,90.33,90.2,90.3,323230.0,84.222,84.334,84.2126,84.306,323230.0
2021-01-14 12:00:00,90.29,90.46,90.28,90.39,757209.0,84.2967,84.4554,84.2873,84.39,757209.0
2021-01-14 12:30:00,90.4,90.46,90.34,90.4,822473.0,84.3994,84.4554,84.3434,84.3994,822473.0
2021-01-14 13:00:00,90.4,90.46,90.3,90.38,994765.0,84.3994,84.4554,84.306,84.3807,994765.0
2021-01-14 13:30:00,90.39,90.62,90.38,90.5,845347.0,84.39,84.6048,84.3807,84.4927,845347.0
2021-01-14 14:00:00,90.5,90.65,90.49,90.54,616411.0,84.4927,84.6328,84.4834,84.5301,616411.0
2021-01-14 14:30:00,90.55,90.61,90.29,90.34,656175.0,84.5394,84.5954,84.2967,84.3434,656175.0
2021-01-14 15:00:00,90.35,90.41,90.01,90.09,645819.0,84.3527,84.4087,84.0353,84.1099,645819.0
2021-01-14 15:30:00,90.09,90.2,89.84,89.99,1112659.0,84.1099,84.2126,83.8765,84.0166,1112659.0
2021-01-15 09:30:00,89.4,89.61,88.43,88.92,2233011.0,83.4657,83.6618,82.5601,83.0176,2233011.0
2021-01-15 10:00:00,88.92,88.95,88.08,88.31,1803355.0,83.0176,83.0456,82.2334,82.4481,1803355.0
2021-01-15 10:30:00,88.31,88.75,88.2,88.72,1070303.0,82.4481,82.8589,82.3454,82.8309,1070303.0
2021-01-15 11:00:00,88.72,88.8,88.4,88.77,883355.0,82.8309,82.9056,82.5321,82.8776,883355.0
2021-01-15 11:30:00,88.76,88.83,88.5,88.61,580200.0,82.8682,82.9336,82.6255,82.7282,580200.0
2021-01-15 12:00:00,88.6,88.73,88.52,88.67,697151.0,82.7189,82.8402,82.6442,82.7842,697151.0
2021-01-15 12:30:00,88.67,88.96,88.64,88.9,373268.0,82.7842,83.055,82.7562,82.9989,373268.0
2021-01-15 13:00:00,88.9,88.94,88.68,88.89,523373.0,82.9989,83.0363,82.7935,82.9896,523373.0
2021-01-15 13:30:00,88.88,88.96,88.73,88.83,516705.0,82.9803,83.055,82.8402,82.9336,516705.0
2021-01-15 14:00:00,88.83,88.88,88.72,88.87,582793.0,82.9336,82.9803,82.8309,82.9709,582793.0
2021-01-15 14:30:00,88.87,89.08,88.87,88.98,412166.0,82.9709,83.167,82.9709,83.0736,412166.0
2021-01-15 15:00:00,89.0,89.15,88.87,88.98,526835.0,83.0923,83.2323,82.9709,83.0736,526835.0
2021-01-15 15:30:00,88.98,89.0,88.76,88.81,1589490.0,83.0736,83.0923,82.8682,82.9149,1589490.0
2021-01-19 09:30:00,89.59,89.89,89.45,89.6,1208451.0,83.6431,83.9232,83.5124,83.6525,1208451.0
2021-01-19 10:00:00,89.61,89.71,89.38,89.61,751350.0,83.6618,83.7552,83.4471,83.6618,751350.0
2021-01-19 10:30:00,89.63,89.85,89.6,89.66,695511.0,83.6805,83.8859,83.6525,83.7085,695511.0
2021-01-19 11:00:00,89.66,89.73,89.43,89.5,550593.0,83.7085,83.7738,83.4938,83.5591,550593.0
2021-01-19 11:30:00,89.5,89.55,89.31,89.37,583098.0,83.5591,83.6058,83.3817,83.4377,583098.0
2021-01-19 12:00:00,89.37,89.44,89.24,89.28,288374.0,83.4377,83.5031,83.3164,83.3537,288374.0
2021-01-19 12:30:00,89.28,89.45,89.22,89.44,276341.0,83.3537,83.5124,83.2977,83.5031,276341.0
2021-01-19 13:00:00,89.44,89.54,89.35,89.4,304008.0,83.5031,83.5965,83.4191,83.4657,304008.0
2021-01-19 13:30:00,89.4,89.48,89.35,89.44,207202.0,83.4657,83.5404,83.4191,83.5031,207202.0
2021-01-19 14:00:00,89.45,89.45,89.34,89.37,464586.0,83.5124,83.5124,83.4097,83.4377,464586.0
2021-01-19 14:30:00,89.38,89.4,89.19,89.21,401344.0,83.4471,83.4657,83.2697,83.2884,401344.0
2021-01-19 15:00:00,89.22,89.28,89.17,89.26,517535.0,83.2977,83.3537,83.251,83.335,517535.0
2021-01-19 15:30:00,89.27,89.27,89.09,89.11,1730808.0,83.3444,83.3444,83.1763,83.195,1730808.0
2021-01-20 09:30:00,89.59,89.59,89.08,89.34,1092463.0,83.6431,83.6431,83.167,83.4097,1092463.0
2021-01-20 10:00:00,89.34,89.6,89.27,89.41,946114.0,83.4097,83.6525,83.3444,83.4751,946114.0
2021-01-20 10:30:00,89.42,89.62,89.36,89.51,493878.0,83.4844,83.6711,83.4284,83.5684,493878.0
2021-01-20 11:00:00,89.5,89.51,89.2,89.31,737170.0,83.5591,83.5684,83.279,83.3817,737170.0
2021-01-20 11:30:00,89.31,89.51,89.27,89.38,760749.0,83.3817,83.5684,83.3444,83.4471,760749.0
2021-01-20 12:00:00,89.4,89.63,89.4,89.57,238244.0,83.4657,83.6805,83.4657,83.6245,238244.0
2021-01-20 12:30:00,89.57,89.67,89.45,89.63,228150.0,83.6245,83.7178,83.5124,83.6805,228150.0
2021-01-20 13:00:00,89.63,89.83,89.63,89.77,392789.0,83.6805,83.8672,83.6805,83.8112,392789.0
2021-01-20 13:30:00,89.78,89.88,89.73,89.82,291422.0,83.8205,83.9139,83.7738,83.8579,291422.0
2021-01-20 14:00:00,89.82,89.84,89.57,89.61,299224.0,83.8579,83.8765,83.6245,83.6618,299224.0
2021-01-20 14:30:00,89.61,89.73,89.59,89.66,400412.0,83.6618,83.7738,83.6431,83.7085,400412.0
2021-01-20 15:00:00,89.66,89.7,89.51,89.64,489791.0,83.7085,83.7458,83.5684,83.6898,489791.0
2021-01-20 15:30:00,89.64,89.82,89.62,89.67,1032324.0,83.6898,83.8579,83.6711,83.7178,1032324.0
2021-01-21 09:30:00,89.47,89.68,88.94,89.13,1648763.0,83.5311,83.7272,83.0363,83.2137,1648763.0
2021-01-21 10:00:00,89.14,89.32,89.05,89.28,939535.0,83.223,83.3911,83.139,83.3537,939535.0
2021-01-21 10:30:00,89.3,89.41,89.26,89.33,694192.0,83.3724,83.4751,83.335,83.4004,694192.0
2021-01-21 11:00:00,89.33,89.43,89.15,89.19,503558.0,83.4004,83.4938,83.2323,83.2697,503558.0
2021-01-21 11:30:00,89.19,89.19,88.95,89.08,574212.0,83.2697,83.2697,83.0456,83.167,574212.0
2021-01-21 12:00:00,89.09,89.1,88.91,88.98,299707.0,83.1763,83.1857,83.0083,83.0736,299707.0
2021-01-21 12:30:00,88.98,89.05,88.83,89.05,578431.0,83.0736,83.139,82.9336,83.139,578431.0
2021-01-21 13:00:00,89.06,89.22,88.99,89.14,351578.0,83.1483,83.2977,83.083,83.223,351578.0
2021-01-21 13:30:00,89.14,89.3,89.13,89.28,284936.0,83.223,83.3724,83.2137,83.3537,284936.0
2021-01-21 14:00:00,89.27,89.37,89.19,89.28,551253.0,83.3444,83.4377,83.2697,83.3537,551253.0
2021-01-21 14:30:00,89.29,89.35,89.2,89.22,571428.0,83.363,83.4191,83.279,83.2977,571428.0
2021-01-21 15:00:00,89.22,89.29,89.1,89.15,539517.0,83.2977,83.363,83.1857,83.2323,539517.0
2021-01-21 15:30:00,89.16,89.2,88.95,88.97,1422094.0,83.2417,83.279,83.0456,83.0643,1422094.0
2021-01-22 09:30:00,88.36,88.61,87.86,88.03,1353851.0,82.4948,82.7282,82.028,82.1867,1353851.0
2021-01-22 10:00:00,88.04,88.21,87.76,87.84,806818.0,82.196,82.3547,81.9346,82.0093,806818.0
2021-01-22 10:30:00,87.83,88.46,87.8,88.45,978759.0,82.0,82.5881,81.972,82.5788,978759.0
2021-01-22 11:00:00,88.45,88.6,88.32,88.43,499628.0,82.5788,82.7189,82.4574,82.5601,499628.0
2021-01-22 11:30:00,88.43,88.81,88.41,88.79,488595.0,82.5601,82.9149,82.5415,82.8962,488595.0
2021-01-22 12:00:00,88.8,88.88,88.62,88.82,395742.0,82.9056,82.9803,82.7375,82.9242,395742.0
2021-01-22 12:30:00,88.83,88.85,88.68,88.72,389014.0,82.9336,82.9523,82.7935,82.8309,389014.0
2021-01-22 13:00:00,88.73,88.74,88.49,88.59,403328.0,82.8402,82.8496,82.6162,82.7095,403328.0
2021-01-22 13:30:00,88.59,88.67,88.49,88.52,398937.0,82.7095,82.7842,82.6162,82.6442,398937.0
2021-01-22 14:00:00,88.52,88.65,88.46,88.62,364668.0,82.6442,82.7655,82.5881,82.7375,364668.0
2021-01-22 14:30:00,88.62,88.76,88.6,88.74,230219.0,82.7375,82.8682,82.7189,82.8496,230219.0
2021-01-22 15:00:00,88.74,88.81,88.65,88.79,465016.0,82.8496,82.9149,82.7655,82.8962,465016.0
2021-01-22 15:30:00,88.79,88.88,88.5,88.51,1088633.0,82.8962,82.9803,82.6255,82.6348,1088633.0
2021-01-25 09:30:00,88.1,88.15,87.51,87.59,1705695.0,82.252,82.2987,81.7012,81.7759,1705695.0
2021-01-25 10:00:00,87.6,88.33,87.59,88.26,1181299.0,81.7852,82.4668,81.7759,82.4014,1181299.0
2021-01-25 10:30:00,88.26,88.35,87.55,87.58,1532944.0,82.4014,82.4854,81.7385,81.7666,1532944.0
2021-01-25 11:00:00,87.57,87.76,87.04,87.25,2253054.0,81.7572,81.9346,81.2624,81.4585,2253054.0
2021-01-25 11:30:00,87.25,87.72,87.13,87.67,896774.0,81.4585,81.8973,81.3464,81.8506,896774.0
2021-01-25 12:00:00,87.69,87.75,87.48,87.66,731994.0,81.8693,81.9253,81.6732,81.8412,731994.0
2021-01-25 12:30:00,87.67,87.94,87.61,87.84,651649.0,81.8506,82.1027,81.7946,82.0093,651649.0
2021-01-25 13:00:00,87.83,88.13,87.76,88.09,536678.0,82.0,82.28,81.9346,82.2427,536678.0
2021-01-25 13:30:00,88.09,88.27,87.9,88.04,445294.0,82.2427,82.4108,82.0653,82.196,445294.0
2021-01-25 14:00:00,88.04,88.11,87.81,87.91,686160.0,82.196,82.2614,81.9813,82.0747,686160.0
2021-01-25 14:30:00,87.91,87.95,87.74,87.77,976483.0,82.0747,82.112,81.9159,81.9439,976483.0
2021-01-25 15:00:00,87.77,87.87,87.64,87.77,851908.0,81.9439,82.0373,81.8226,81.9439,851908.0
2021-01-25 15:30:00,87.77,87.97,87.72,87.92,1753874.0,81.9439,82.1307,81.8973,82.084,1753874.0
2021-01-26 09:30:00,88.68,88.81,88.16,88.17,1426946.0,82.7935,82.9149,82.3081,82.3174,1426946.0
2021-01-26 10:00:00,88.17,88.33,87.77,87.98,1007328.0,82.3174,82.4668,81.9439,82.14,1007328.0
2021-01-26 10:30:00,87.97,88.03,87.61,87.67,747229.0,82.1307,82.1867,81.7946,81.8506,747229.0
2021-01-26 11:00:00,87.66,87.84,87.58,87.79,486924.0,81.8412,82.0093,81.7666,81.9626,486924.0
2021-01-26 11:30:00,87.79,87.79,87.49,87.52,744967.0,81.9626,81.9626,81.6825,81.7105,744967.0
2021-01-26 12:00:00,87.53,87.63,87.38,87.48,315104.0,81.7199,81.8132,81.5798,81.6732,315104.0
2021-01-26 12:30:00,87.48,87.64,87.45,87.55,450332.0,81.6732,81.8226,81.6452,81.7385,450332.0
2021-01-26 13:00:00,87.56,87.78,87.55,87.68,442004.0,81.7479,81.9533,81.7385,81.8599,442004.0
2021-01-26 13:30:00,87.68,87.73,87.56,87.56,753465.0,81.8599,81.9066,81.7479,81.7479,753465.0
2021-01-26 14:00:00,87.56,87.79,87.55,87.65,242713.0,81.7479,81.9626,81.7385,81.8319,242713.0
2021-01-26 14:30:00,87.64,87.69,87.5,87.61,303341.0,81.8226,81.8693,81.6919,81.7946,303341.0
2021-01-26 15:00:00,87.61,87.66,87.45,87.54,659117.0,81.7946,81.8412,81.6452,81.7292,659117.0
2021-01-26 15:30:00,87.54,87.56,87.05,87.1,1635753.0,81.7292,81.7479,81.2717,81.3184,1635753.0
2021-01-27 09:30:00,85.93,86.03,84.71,85.17,2780864.0,80.2261,80.3194,79.0871,79.5165,2780864.0
2021-01-27 10:00:00,85.17,86.12,85.09,85.93,2445411.0,79.5165,80.4035,79.4418,80.2261,2445411.0
2021-01-27 10:30:00,85.94,86.15,85.68,85.99,2228644.0,80.2354,80.4315,79.9927,80.2821,2228644.0
2021-01-27 11:00:00,86.0,86.01,85.48,85.72,1987171.0,80.2914,80.3008,79.806,80.03,1987171.0
2021-01-27 11:30:00,85.72,85.88,85.38,85.42,777237.0,80.03,80.1794,79.7126,79.7499,777237.0
2021-01-27 12:00:00,85.41,85.92,85.38,85.76,665341.0,79.7406,80.2167,79.7126,80.0674,665341.0
2021-01-27 12:30:00,85.76,86.09,85.61,86.05,595587.0,80.0674,80.3755,79.9273,80.3381,595587.0
2021-01-27 13:00:00,86.04,86.14,85.8,86.05,671289.0,80.3288,80.4221,80.1047,80.3381,671289.0
2021-01-27 13:30:00,86.05,86.14,85.68,85.74,1455955.0,80.3381,80.4221,79.9927,80.0487,1455955.0
2021-01-27 14:00:00,85.76,85.88,85.27,85.34,888544.0,80.0674,80.1794,79.6099,79.6752,888544.0
2021-01-27 14:30:00,85.34,85.46,85.01,85.14,1961337.0,79.6752,79.7873,79.3672,79.4885,1961337.0
2021-01-27 15:00:00,85.15,85.51,85.08,85.19,1375838.0,79.4979,79.834,79.4325,79.5352,1375838.0
2021-01-27 15:30:00,85.18,85.41,84.86,85.38,2537463.0,79.5259,79.7406,79.2271,79.7126,2537463.0
2021-01-28 09:30:00,86.22,86.97,86.11,86.58,1651070.0,80.4968,81.197,80.3941,80.8329,1651070.0
2021-01-28 10:00:00,86.58,87.17,86.44,86.84,1528518.0,80.8329,81.3838,80.7022,81.0757,1528518.0
2021-01-28 10:30:00,86.85,87.16,86.84,87.09,1627537.0,81.085,81.3744,81.0757,81.3091,1627537.0
2021-01-28 11:00:00,87.1,87.47,87.01,87.14,1761418.0,81.3184,81.6639,81.2344,81.3558,1761418.0
2021-01-28 11:30:00,87.18,87.42,87.06,87.32,1076642.0,81.3931,81.6172,81.2811,81.5238,1076642.0
2021-01-28 12:00:00,87.33,87.61,87.33,87.54,1706442.0,81.5332,81.7946,81.5332,81.7292,1706442.0
2021-01-28 12:30:00,87.55,87.67,87.5,87.62,1346817.0,81.7385,81.8506,81.6919,81.8039,1346817.0
2021-01-28 13:00:00,87.62,87.63,87.18,87.34,905992.0,81.8039,81.8132,81.3931,81.5425,905992.0
2021-01-28 13:30:00,87.35,87.61,87.35,87.51,540976.0,81.5518,81.7946,81.5518,81.7012,540976.0
2021-01-28 14:00:00,87.52,87.54,87.12,87.3,646328.0,81.7105,81.7292,81.3371,81.5051,646328.0
2021-01-28 14:30:00,87.31,87.36,87.11,87.22,547727.0,81.5145,81.5612,81.3278,81.4305,547727.0
2021-01-28 15:00:00,87.22,87.26,86.92,86.92,1288596.0,81.4305,81.4678,81.1504,81.1504,1288596.0
2021-01-28 15:30:00,86.91,87.03,86.58,86.62,1643214.0,81.141,81.2531,80.8329,80.8703,1643214.0
2021-01-29 09:30:00,86.08,86.28,85.34,86.26,1981497.0,80.3661,80.5528,79.6752,80.5342,1981497.0
2021-01-29 10:00:00,86.26,86.51,86.05,86.16,1331160.0,80.5342,80.7676,80.3381,80.4408,1331160.0
2021-01-29 10:30:00,86.16,86.29,85.84,85.93,1594398.0,80.4408,80.5622,80.1421,80.2261,1594398.0
2021-01-29 11:00:00,85.93,85.98,85.41,85.42,2073021.0,80.2261,80.2728,79.7406,79.7499,2073021.0
2021-01-29 11:30:00,85.42,85.63,85.22,85.55,1271887.0,79.7499,79.946,79.5632,79.8713,1271887.0
2021-01-29 12:00:00,85.55,85.57,85.02,85.08,1029513.0,79.8713,79.89,79.3765,79.4325,1029513.0
2021-01-29 12:30:00,85.07,85.15,84.58,84.75,1300377.0,79.4232,79.4979,78.9657,79.1244,1300377.0
2021-01-29 13:00:00,84.75,85.09,84.51,85.06,1171576.0,79.1244,79.4418,78.9003,79.4138,1171576.0
2021-01-29 13:30:00,85.05,85.1,84.74,84.76,971980.0,79.4045,79.4512,79.1151,79.1337,971980.0
2021-01-29 14:00:00,84.76,85.27,84.72,85.03,816952.0,79.1337,79.6099,79.0964,79.3858,816952.0
2021-01-29 14:30:00,85.02,85.08,84.75,84.96,765669.0,79.3765,79.4325,79.1244,79.3205,765669.0
2021-01-29 15:00:00,84.98,85.41,84.98,85.25,1178243.0,79.3391,79.7406,79.3391,79.5912,1178243.0
2021-01-29 15:30:00,85.25,85.48,84.75,84.76,3308286.0,79.5912,79.806,79.1244,79.1337,3308286.0
2021-02-01 09:30:00,85.61,85.86,85.08,85.51,1484831.0,79.9273,80.1607,79.4325,79.834,1484831.0
2021-02-01 10:00:00,85.51,85.71,85.1,85.35,1415452.0,79.834,80.0207,79.4512,79.6846,1415452.0
2021-02-01 10:30:00,85.34,85.59,84.96,85.05,1496913.0,79.6752,79.9087,79.3205,79.4045,1496913.0
2021-02-01 11:00:00,85.05,85.42,84.93,85.36,1229266.0,79.4045,79.7499,79.2925,79.6939,1229266.0
2021-02-01 11:30:00,85.35,85.63,85.3,85.44,794196.0,79.6846,79.946,79.6379,79.7686,794196.0
2021-02-01 12:00:00,85.45,85.6,85.38,85.47,317793.0,79.7779,79.918,79.7126,79.7966,317793.0
2021-02-01 12:30:00,85.48,85.56,85.35,85.53,721250.0,79.806,79.8806,79.6846,79.8526,721250.0
2021-02-01 13:00:00,85.53,85.59,85.42,85.59,420172.0,79.8526,79.9087,79.7499,79.9087,420172.0
2021-02-01 13:30:00,85.58,85.66,85.44,85.58,194816.0,79.8993,79.974,79.7686,79.8993,194816.0
2021-02-01 14:00:00,85.58,85.81,85.52,85.8,550012.0,79.8993,80.114,79.8433,80.1047,550012.0
2021-02-01 14:30:00,85.8,85.89,85.71,85.74,303651.0,80.1047,80.1887,80.0207,80.0487,303651.0
2021-02-01 15:00:00,85.74,85.8,85.62,85.67,441166.0,80.0487,80.1047,79.9367,79.9833,441166.0
2021-02-01 15:30:00,85.67,85.8,85.53,85.62,1021041.0,79.9833,80.1047,79.8526,79.9367,1021041.0
2021-02-02 09:30:00,86.63,87.2,86.57,87.14,1702542.0,80.8796,81.4118,80.8236,81.3558,1702542.0
2021-02-02 10:00:00,87.14,87.6,87.14,87.31,1158566.0,81.3558,81.7852,81.3558,81.5145,1158566.0
2021-02-02 10:30:00,87.32,87.46,87.24,87.44,678199.0,81.5238,81.6545,81.4491,81.6358,678199.0
2021-02-02 11:00:00,87.42,87.61,87.36,87.5,1295202.0,81.6172,81.7946,81.5612,81.6919,1295202.0
2021-02-02 11:30:00,87.5,87.71,87.48,87.51,548199.0,81.6919,81.8879,81.6732,81.7012,548199.0
2021-02-02 12:00:00,87.52,87.62,87.22,87.23,369954.0,81.7105,81.8039,81.4305,81.4398,369954.0
2021-02-02 12:30:00,87.22,87.43,87.22,87.42,265032.0,81.4305,81.6265,81.4305,81.6172,265032.0
2021-02-02 13:00:00,87.43,87.53,87.34,87.35,406756.0,81.6265,81.7199,81.5425,81.5518,406756.0
2021-02-02 13:30:00,87.35,87.46,87.29,87.36,247332.0,81.5518,81.6545,81.4958,81.5612,247332.0
2021-02-02 14:00:00,87.36,87.5,87.32,87.39,531694.0,81.5612,81.6919,81.5238,81.5892,531694.0
2021-02-02 14:30:00,87.4,87.73,87.39,87.69,387925.0,81.5985,81.9066,81.5892,81.8693,387925.0
2021-02-02 15:00:00,87.69,87.86,87.61,87.84,470111.0,81.8693,82.028,81.7946,82.0093,470111.0
2021-02-02 15:30:00,87.83,87.86,87.47,87.47,1334714.0,82.0,82.028,81.6639,81.6639,1334714.0
2021-02-03 09:30:00,87.33,87.5,87.0,87.29,868164.0,81.5332,81.6919,81.2251,81.4958,868164.0
2021-02-03 10:00:00,87.3,87.36,86.88,86.88,654283.0,81.5051,81.5612,81.113,81.113,654283.0
2021-02-03 10:30:00,86.89,87.28,86.79,87.19,431142.0,81.1224,81.4865,81.029,81.4024,431142.0
2021-02-03 11:00:00,87.2,87.33,87.04,87.31,253150.0,81.4118,81.5332,81.2624,81.5145,253150.0
2021-02-03 11:30:00,87.33,87.61,87.25,87.49,662840.0,81.5332,81.7946,81.4585,81.6825,662840.0
2021-02-03 12:00:00,87.5,87.5,87.3,87.37,311641.0,81.6919,81.6919,81.5051,81.5705,311641.0
2021-02-03 12:30:00,87.37,87.42,87.22,87.41,156494.0,81.5705,81.6172,81.4305,81.6078,156494.0
2021-02-03 13:00:00,87.41,87.6,87.35,87.55,341715.0,81.6078,81.7852,81.5518,81.7385,341715.0
2021-02-03 13:30:00,87.55,87.59,87.47,87.56,225023.0,81.7385,81.7759,81.6639,81.7479,225023.0
2021-02-03 14:00:00,87.56,87.69,87.55,87.63,233135.0,81.7479,81.8693,81.7385,81.8132,233135.0
2021-02-03 14:30:00,87.62,87.66,87.49,87.55,224335.0,81.8039,81.8412,81.6825,81.7385,224335.0
2021-02-03 15:00:00,87.55,87.68,87.5,87.6,1051614.0,81.7385,81.8599,81.6919,81.7852,1051614.0
2021-02-03 15:30:00,87.59,87.66,87.47,87.5,2062539.0,81.7759,81.8412,81.6639,81.6919,2062539.0
2021-02-04 09:30:00,87.83,88.29,87.7,88.26,938488.0,82.0,82.4294,81.8786,82.4014,938488.0
2021-02-04 10:00:00,88.27,88.48,88.25,88.3,702214.0,82.4108,82.6068,82.3921,82.4388,702214.0
2021-02-04 10:30:00,88.32,88.5,88.27,88.45,501689.0,82.4574,82.6255,82.4108,82.5788,501689.0
2021-02-04 11:00:00,88.45,88.62,88.44,88.48,537282.0,82.5788,82.7375,82.5695,82.6068,537282.0
2021-02-04 11:30:00,88.47,88.62,88.42,88.45,229164.0,82.5975,82.7375,82.5508,82.5788,229164.0
2021-02-04 12:00:00,88.45,88.55,88.37,88.5,207038.0,82.5788,82.6722,82.5041,82.6255,207038.0
2021-02-04 12:30:00,88.5,88.53,88.38,88.4,175513.0,82.6255,82.6535,82.5135,82.5321,175513.0
2021-02-04 13:00:00,88.39,88.52,88.38,88.48,127516.0,82.5228,82.6442,82.5135,82.6068,127516.0
2021-02-04 13:30:00,88.49,88.54,88.45,88.46,176915.0,82.6162,82.6628,82.5788,82.5881,176915.0
2021-02-04 14:00:00,88.46,88.55,88.44,88.52,183600.0,82.5881,82.6722,82.5695,82.6442,183600.0
2021-02-04 14:30:00,88.52,88.56,88.4,88.45,274531.0,82.6442,82.6815,82.5321,82.5788,274531.0
2021-02-04 15:00:00,88.43,88.43,88.24,88.27,506184.0,82.5601,82.5601,82.3827,82.4108,506184.0
2021-02-04 15:30:00,88.27,88.51,88.21,88.47,1636963.0,82.4108,82.6348,82.3547,82.5975,1636963.0
2021-02-05 09:30:00,89.16,89.38,88.92,88.96,1031088.0,83.2417,83.4471,83.0176,83.055,1031088.0
2021-02-05 10:00:00,88.98,89.11,88.76,89.02,626703.0,83.0736,83.195,82.8682,83.111,626703.0
2021-02-05 10:30:00,89.02,89.42,89.01,89.22,1019449.0,83.111,83.4844,83.1016,83.2977,1019449.0
2021-02-05 11:00:00,89.22,89.27,89.02,89.25,442668.0,83.2977,83.3444,83.111,83.3257,442668.0
2021-02-05 11:30:00,89.25,89.29,89.12,89.15,370145.0,83.3257,83.363,83.2043,83.2323,370145.0
2021-02-05 12:00:00,89.14,89.25,89.08,89.12,197043.0,83.223,83.3257,83.167,83.2043,197043.0
2021-02-05 12:30:00,89.12,89.25,89.11,89.17,384927.0,83.2043,83.3257,83.195,83.251,384927.0
2021-02-05 13:00:00,89.17,89.24,89.09,89.22,318264.0,83.251,83.3164,83.1763,83.2977,318264.0
2021-02-05 13:30:00,89.21,89.21,89.03,89.08,279168.0,83.2884,83.2884,83.1203,83.167,279168.0
2021-02-05 14:00:00,89.08,89.1,88.97,89.08,267098.0,83.167,83.1857,83.0643,83.167,267098.0
2021-02-05 14:30:00,89.08,89.09,88.91,88.93,219902.0,83.167,83.1763,83.0083,83.0269,219902.0
2021-02-05 15:00:00,88.93,89.01,88.82,88.93,524638.0,83.0269,83.1016,82.9242,83.0269,524638.0
2021-02-05 15:30:00,88.93,89.03,88.89,88.98,787643.0,83.0269,83.1203,82.9896,83.0736,787643.0
2021-02-08 09:30:00,89.35,89.69,89.31,89.51,812239.0,83.4191,83.7365,83.3817,83.5684,812239.0
2021-02-08 10:00:00,89.51,89.6,89.26,89.42,762629.0,83.5684,83.6525,83.335,83.4844,762629.0
2021-02-08 10:30:00,89.42,89.53,89.15,89.2,369140.0,83.4844,83.5871,83.2323,83.279,369140.0
2021-02-08 11:00:00,89.22,89.41,89.17,89.4,394445.0,83.2977,83.4751,83.251,83.4657,394445.0
2021-02-08 11:30:00,89.4,89.43,89.27,89.35,457602.0,83.4657,83.4938,83.3444,83.4191,457602.0
2021-02-08 12:00:00,89.35,89.55,89.34,89.54,325131.0,83.4191,83.6058,83.4097,83.5965,325131.0
2021-02-08 12:30:00,89.54,89.55,89.43,89.44,301814.0,83.5965,83.6058,83.4938,83.5031,301814.0
2021-02-08 13:00:00,89.44,89.56,89.41,89.43,254780.0,83.5031,83.6151,83.4751,83.4938,254780.0
2021-02-08 13:30:00,89.43,89.53,89.35,89.41,441144.0,83.4938,83.5871,83.4191,83.4751,441144.0
2021-02-08 14:00:00,89.41,89.56,89.4,89.55,303425.0,83.4751,83.6151,83.4657,83.6058,303425.0
2021-02-08 14:30:00,89.56,89.64,89.53,89.59,242923.0,83.6151,83.6898,83.5871,83.6431,242923.0
2021-02-08 15:00:00,89.59,89.6,89.49,89.56,389570.0,83.6431,83.6525,83.5498,83.6151,389570.0
2021-02-08 15:30:00,89.56,89.79,89.51,89.75,1203521.0,83.6151,83.8299,83.5684,83.7925,1203521.0
2021-02-09 09:30:00,89.67,89.67,89.05,89.12,930439.0,83.7178,83.7178,83.139,83.2043,930439.0
2021-02-09 10:00:00,89.12,89.36,89.12,89.35,914904.0,83.2043,83.4284,83.2043,83.4191,914904.0
2021-02-09 10:30:00,89.35,89.43,89.2,89.39,518340.0,83.4191,83.4938,83.279,83.4564,518340.0
2021-02-09 11:00:00,89.4,89.63,89.32,89.61,500821.0,83.4657,83.6805,83.3911,83.6618,500821.0
2021-02-09 11:30:00,89.61,89.92,89.6,89.83,1175119.0,83.6618,83.9512,83.6525,83.8672,1175119.0
2021-02-09 12:00:00,89.84,90.03,89.79,90.01,325091.0,83.8765,84.0539,83.8299,84.0353,325091.0
2021-02-09 12:30:00,90.02,90.21,90.02,90.19,519618.0,84.0446,84.222,84.0446,84.2033,519618.0
2021-02-09 13:00:00,90.19,90.21,90.07,90.07,392492.0,84.2033,84.222,84.0913,84.0913,392492.0
2021-02-09 13:30:00,90.08,90.22,90.05,90.2,361182.0,84.1006,84.2313,84.0726,84.2126,361182.0
2021-02-09 14:00:00,90.2,90.28,90.13,90.13,349470.0,84.2126,84.2873,84.1473,84.1473,349470.0
2021-02-09 14:30:00,90.14,90.22,90.05,90.06,355051.0,84.1566,84.2313,84.0726,84.0819,355051.0
2021-02-09 15:00:00,90.06,90.1,90.0,90.06,430919.0,84.0819,84.1193,84.0259,84.0819,430919.0
2021-02-09 15:30:00,90.06,90.16,89.9,89.96,807658.0,84.0819,84.1753,83.9326,83.9886,807658.0
2021-02-10 09:30:00,90.38,90.41,90.11,90.21,1079757.0,84.3807,84.4087,84.1286,84.222,1079757.0
2021-02-10 10:00:00,90.22,90.32,89.8,89.88,1070830.0,84.2313,84.3247,83.8392,83.9139,1070830.0
2021-02-10 10:30:00,89.88,89.94,89.43,89.93,1031335.0,83.9139,83.9699,83.4938,83.9606,1031335.0
2021-02-10 11:00:00,89.93,90.07,89.81,89.85,494239.0,83.9606,84.0913,83.8485,83.8859,494239.0
2021-02-10 11:30:00,89.85,90.07,89.73,89.95,778701.0,83.8859,84.0913,83.7738,83.9792,778701.0
2021-02-10 12:00:00,89.96,89.97,89.64,89.77,370948.0,83.9886,83.9979,83.6898,83.8112,370948.0
2021-02-10 12:30:00,89.77,89.94,89.67,89.86,384238.0,83.8112,83.9699,83.7178,83.8952,384238.0
2021-02-10 13:00:00,89.86,89.96,89.82,89.95,222124.0,83.8952,83.9886,83.8579,83.9792,222124.0
2021-02-10 13:30:00,89.95,90.04,89.86,89.89,255166.0,83.9792,84.0633,83.8952,83.9232,255166.0
2021-02-10 14:00:00,89.88,89.99,89.79,89.98,546588.0,83.9139,84.0166,83.8299,84.0072,546588.0
2021-02-10 14:30:00,89.98,90.09,89.94,90.07,399329.0,84.0072,84.1099,83.9699,84.0913,399329.0
2021-02-10 15:00:00,90.07,90.16,89.9,89.94,480829.0,84.0913,84.1753,83.9326,83.9699,480829.0
2021-02-10 15:30:00,89.94,89.99,89.65,89.84,1577636.0,83.9699,84.0166,83.6992,83.8765,1577636.0
2021-02-11 09:30:00,90.07,90.2,89.61,89.64,872519.0,84.0913,84.2126,83.6618,83.6898,872519.0
2021-02-11 10:00:00,89.65,89.9,89.63,89.81,468115.0,83.6992,83.9326,83.6805,83.8485,468115.0
2021-02-11 10:30:00,89.81,89.82,89.6,89.65,417754.0,83.8485,83.8579,83.6525,83.6992,417754.0
2021-02-11 11:00:00,89.65,89.68,89.39,89.51,301735.0,83.6992,83.7272,83.4564,83.5684,301735.0
2021-02-11 11:30:00,89.51,89.63,89.47,89.51,303777.0,83.5684,83.6805,83.5311,83.5684,303777.0
2021-02-11 12:00:00,89.51,89.54,88.88,88.9,1347893.0,83.5684,83.5965,82.9803,82.9989,1347893.0
2021-02-11 12:30:00,88.9,89.13,88.74,89.05,627772.0,82.9989,83.2137,82.8496,83.139,627772.0
2021-02-11 13:00:00,89.04,89.26,88.93,89.14,424755.0,83.1296,83.335,83.0269,83.223,424755.0
2021-02-11 13:30:00,89.15,89.21,89.07,89.08,373979.0,83.2323,83.2884,83.1577,83.167,373979.0
2021-02-11 14:00:00,89.09,89.2,88.96,89.18,312928.0,83.1763,83.279,83.055,83.2604,312928.0
2021-02-11 14:30:00,89.18,89.39,89.13,89.39,314246.0,83.2604,83.4564,83.2137,83.4564,314246.0
2021-02-11 15:00:00,89.38,89.6,89.32,89.5,852464.0,83.4471,83.6525,83.3911,83.5591,852464.0
2021-02-11 15:30:00,89.5,89.72,89.46,89.66,1191980.0,83.5591,83.7645,83.5218,83.7085,1191980.0
2021-02-12 09:30:00,89.45,90.07,89.35,89.78,1402819.0,83.5124,84.0913,83.4191,83.8205,1402819.0
2021-02-12 10:00:00,89.77,89.98,89.73,89.92,560814.0,83.8112,84.0072,83.7738,83.9512,560814.0
2021-02-12 10:30:00,89.93,90.21,89.83,90.06,510472.0,83.9606,84.222,83.8672,84.0819,510472.0
2021-02-12 11:00:00,90.06,90.07,89.87,89.91,307267.0,84.0819,84.0913,83.9045,83.9419,307267.0
2021-02-12 11:30:00,89.9,90.07,89.9,89.92,190900.0,83.9326,84.0913,83.9326,83.9512,190900.0
2021-02-12 12:00:00,89.93,90.03,89.92,89.95,242496.0,83.9606,84.0539,83.9512,83.9792,242496.0
2021-02-12 12:30:00,89.96,90.04,89.94,90.0,189099.0,83.9886,84.0633,83.9699,84.0259,189099.0
2021-02-12 13:00:00,90.0,90.08,89.88,89.93,365575.0,84.0259,84.1006,83.9139,83.9606,365575.0
2021-02-12 13:30:00,89.92,90.03,89.89,89.95,488191.0,83.9512,84.0539,83.9232,83.9792,488191.0
2021-02-12 14:00:00,89.95,89.97,89.87,89.97,484916.0,83.9792,83.9979,83.9045,83.9979,484916.0
2021-02-12 14:30:00,89.97,90.03,89.89,90.01,295102.0,83.9979,84.0539,83.9232,84.0353,295102.0
2021-02-12 15:00:00,90.01,90.13,90.0,90.12,228963.0,84.0353,84.1473,84.0259,84.138,228963.0
2021-02-12 15:30:00,90.11,90.37,90.1,90.3,1648860.0,84.1286,84.3714,84.1193,84.306,1648860.0
2021-02-16 09:30:00,90.51,90.88,90.35,90.49,1206310.0,84.5021,84.8475,84.3527,84.4834,1206310.0
2021-02-16 10:00:00,90.5,90.66,90.3,90.66,655555.0,84.4927,84.6421,84.306,84.6421,655555.0
2021-02-16 10:30:00,90.66,90.68,90.01,90.26,749548.0,84.6421,84.6608,84.0353,84.2687,749548.0
2021-02-16 11:00:00,90.27,90.36,90.13,90.19,441945.0,84.278,84.362,84.1473,84.2033,441945.0
2021-02-16 11:30:00,90.17,90.29,90.06,90.2,489998.0,84.1846,84.2967,84.0819,84.2126,489998.0
2021-02-16 12:00:00,90.19,90.44,90.16,90.4,318133.0,84.2033,84.4367,84.1753,84.3994,318133.0
2021-02-16 12:30:00,90.4,90.48,90.32,90.32,188107.0,84.3994,84.4741,84.3247,84.3247,188107.0
2021-02-16 13:00:00,90.33,90.42,90.3,90.37,143860.0,84.334,84.418,84.306,84.3714,143860.0
2021-02-16 13:30:00,90.37,90.51,90.36,90.4,1078150.0,84.3714,84.5021,84.362,84.3994,1078150.0
2021-02-16 14:00:00,90.4,90.56,90.37,90.55,211091.0,84.3994,84.5487,84.3714,84.5394,211091.0
2021-02-16 14:30:00,90.55,90.57,90.31,90.43,224497.0,84.5394,84.5581,84.3153,84.4274,224497.0
2021-02-16 15:00:00,90.42,90.42,90.25,90.34,251588.0,84.418,84.418,84.2593,84.3434,251588.0
2021-02-16 15:30:00,90.33,90.39,90.19,90.23,761783.0,84.334,84.39,84.2033,84.2407,761783.0
2021-02-17 09:30:00,89.82,89.95,89.25,89.81,1141555.0,83.8579,83.9792,83.3257,83.8485,1141555.0
2021-02-17 10:00:00,89.81,89.95,89.56,89.65,588876.0,83.8485,83.9792,83.6151,83.6992,588876.0
2021-02-17 10:30:00,89.64,89.83,89.49,89.76,920130.0,83.6898,83.8672,83.5498,83.8019,920130.0
2021-02-17 11:00:00,89.74,89.77,89.42,89.49,634027.0,83.7832,83.8112,83.4844,83.5498,634027.0
2021-02-17 11:30:00,89.49,89.75,89.41,89.71,527344.0,83.5498,83.7925,83.4751,83.7552,527344.0
2021-02-17 12:00:00,89.71,89.76,89.61,89.75,243423.0,83.7552,83.8019,83.6618,83.7925,243423.0
2021-02-17 12:30:00,89.75,89.8,89.68,89.68,433631.0,83.7925,83.8392,83.7272,83.7272,433631.0
2021-02-17 13:00:00,89.67,89.79,89.63,89.73,209382.0,83.7178,83.8299,83.6805,83.7738,209382.0
2021-02-17 13:30:00,89.72,89.78,89.62,89.77,276642.0,83.7645,83.8205,83.6711,83.8112,276642.0
2021-02-17 14:00:00,89.77,89.96,89.76,89.82,322253.0,83.8112,83.9886,83.8019,83.8579,322253.0
2021-02-17 14:30:00,89.82,89.97,89.79,89.95,117649.0,83.8579,83.9979,83.8299,83.9792,117649.0
2021-02-17 15:00:00,89.95,90.01,89.89,89.9,410329.0,83.9792,84.0353,83.9232,83.9326,410329.0
2021-02-17 15:30:00,89.9,90.03,89.86,89.97,773129.0,83.9326,84.0539,83.8952,83.9979,773129.0
2021-02-18 09:30:00,89.5,89.67,89.27,89.47,1509673.0,83.5591,83.7178,83.3444,83.5311,1509673.0
2021-02-18 10:00:00,89.46,89.51,88.94,89.1,674867.0,83.5218,83.5684,83.0363,83.1857,674867.0
2021-02-18 10:30:00,89.1,89.1,88.84,88.94,317764.0,83.1857,83.1857,82.9429,83.0363,317764.0
2021-02-18 11:00:00,88.95,89.21,88.88,89.08,468930.0,83.0456,83.2884,82.9803,83.167,468930.0
2021-02-18 11:30:00,89.07,89.14,88.99,89.03,197203.0,83.1577,83.223,83.083,83.1203,197203.0
2021-02-18 12:00:00,89.03,89.03,88.83,88.98,692994.0,83.1203,83.1203,82.9336,83.0736,692994.0
2021-02-18 12:30:00,88.98,89.02,88.91,88.98,97746.0,83.0736,83.111,83.0083,83.0736,97746.0
2021-02-18 13:00:00,88.98,89.38,88.94,89.34,263746.0,83.0736,83.4471,83.0363,83.4097,263746.0
2021-02-18 13:30:00,89.35,89.54,89.34,89.5,174454.0,83.4191,83.5965,83.4097,83.5591,174454.0
2021-02-18 14:00:00,89.5,89.7,89.49,89.67,285304.0,83.5591,83.7458,83.5498,83.7178,285304.0
2021-02-18 14:30:00,89.68,89.71,89.57,89.7,172739.0,83.7272,83.7552,83.6245,83.7458,172739.0
2021-02-18 15:00:00,89.69,89.72,89.58,89.6,187977.0,83.7365,83.7645,83.6338,83.6525,187977.0
2021-02-18 15:30:00,89.61,89.7,89.45,89.53,676425.0,83.6618,83.7458,83.5124,83.5871,676425.0
2021-02-19 09:30:00,90.15,91.04,90.08,91.04,2048339.0,84.166,84.9969,84.1006,84.9969,2048339.0
2021-02-19 10:00:00,91.04,91.15,90.89,91.02,619780.0,84.9969,85.0996,84.8568,84.9782,619780.0
2021-02-19 10:30:00,91.02,91.08,90.85,90.99,467417.0,84.9782,85.0342,84.8195,84.9502,467417.0
2021-02-19 11:00:00,90.99,91.18,90.94,91.14,661480.0,84.9502,85.1276,84.9035,85.0902,661480.0
2021-02-19 11:30:00,91.13,91.16,90.98,91.01,322269.0,85.0809,85.1089,84.9409,84.9689,322269.0
2021-02-19 12:00:00,91.02,91.17,90.94,90.99,349240.0,84.9782,85.1183,84.9035,84.9502,349240.0
2021-02-19 12:30:00,90.99,91.1,90.95,91.06,297570.0,84.9502,85.0529,84.9129,85.0156,297570.0
2021-02-19 13:00:00,91.05,91.12,90.96,91.07,198797.0,85.0062,85.0716,84.9222,85.0249,198797.0
2021-02-19 13:30:00,91.07,91.18,90.98,91.17,220326.0,85.0249,85.1276,84.9409,85.1183,220326.0
2021-02-19 14:00:00,91.17,91.22,90.85,90.87,378072.0,85.1183,85.1649,84.8195,84.8382,378072.0
2021-02-19 14:30:00,90.88,91.08,90.87,91.05,301244.0,84.8475,85.0342,84.8382,85.0062,301244.0
2021-02-19 15:00:00,91.05,91.21,91.02,91.13,571735.0,85.0062,85.1556,84.9782,85.0809,571735.0
2021-02-19 15:30:00,91.12,91.25,90.92,91.01,1611299.0,85.0716,85.1929,84.8849,84.9689,1611299.0
2021-02-22 09:30:00,90.53,90.94,90.44,90.87,1956557.0,84.5207,84.9035,84.4367,84.8382,1956557.0
2021-02-22 10:00:00,90.87,91.03,90.7,90.98,693531.0,84.8382,84.9876,84.6795,84.9409,693531.0
2021-02-22 10:30:00,90.97,91.41,90.91,91.27,899942.0,84.9315,85.3423,84.8755,85.2116,899942.0
2021-02-22 11:00:00,91.26,91.53,91.23,91.48,485139.0,85.2023,85.4544,85.1743,85.4077,485139.0
2021-02-22 11:30:00,91.48,91.65,91.41,91.65,455094.0,85.4077,85.5664,85.3423,85.5664,455094.0
2021-02-22 12:00:00,91.65,91.85,91.58,91.81,658367.0,85.5664,85.7531,85.501,85.7158,658367.0
2021-02-22 12:30:00,91.81,91.9,91.75,91.86,333705.0,85.7158,85.7998,85.6598,85.7625,333705.0
2021-02-22 13:00:00,91.85,91.86,91.74,91.81,255275.0,85.7531,85.7625,85.6504,85.7158,255275.0
2021-02-22 13:30:00,91.8,91.94,91.79,91.83,427067.0,85.7064,85.8371,85.6971,85.7344,427067.0
2021-02-22 14:00:00,91.83,91.83,91.64,91.78,376812.0,85.7344,85.7344,85.5571,85.6878,376812.0
2021-02-22 14:30:00,91.77,91.82,91.64,91.67,578020.0,85.6784,85.7251,85.5571,85.5851,578020.0
2021-02-22 15:00:00,91.67,91.68,91.35,91.37,755848.0,85.5851,85.5944,85.2863,85.305,755848.0
2021-02-22 15:30:00,91.37,91.5,91.22,91.28,1706052.0,85.305,85.4264,85.1649,85.221,1706052.0
2021-02-23 09:30:00,91.45,91.53,90.19,90.67,2941864.0,85.3797,85.4544,84.2033,84.6514,2941864.0
2021-02-23 10:00:00,90.64,90.85,90.45,90.79,1864264.0,84.6234,84.8195,84.4461,84.7635,1864264.0
2021-02-23 10:30:00,90.79,91.07,90.55,90.9,1164728.0,84.7635,85.0249,84.5394,84.8662,1164728.0
2021-02-23 11:00:00,90.9,91.07,90.61,90.72,978044.0,84.8662,85.0249,84.5954,84.6981,978044.0
2021-02-23 11:30:00,90.72,90.98,90.51,90.65,809203.0,84.6981,84.9409,84.5021,84.6328,809203.0
2021-02-23 12:00:00,90.65,90.66,90.45,90.64,755186.0,84.6328,84.6421,84.4461,84.6234,755186.0
2021-02-23 12:30:00,90.63,90.74,90.44,90.46,704304.0,84.6141,84.7168,84.4367,84.4554,704304.0
2021-02-23 13:00:00,90.46,90.92,90.41,90.87,516937.0,84.4554,84.8849,84.4087,84.8382,516937.0
2021-02-23 13:30:00,90.87,91.06,90.78,91.01,472792.0,84.8382,85.0156,84.7541,84.9689,472792.0
2021-02-23 14:00:00,91.0,91.29,90.96,91.23,709281.0,84.9595,85.2303,84.9222,85.1743,709281.0
2021-02-23 14:30:00,91.23,91.47,90.98,91.44,881698.0,85.1743,85.3983,84.9409,85.3703,881698.0
2021-02-23 15:00:00,91.45,91.72,91.43,91.67,1354519.0,85.3797,85.6317,85.361,85.5851,1354519.0
2021-02-23 15:30:00,91.67,91.78,91.49,91.51,1977386.0,85.5851,85.6878,85.417,85.4357,1977386.0
2021-02-24 09:30:00,91.5,92.04,91.36,91.96,2959831.0,85.4264,85.9305,85.2956,85.8558,2959831.0
2021-02-24 10:00:00,91.97,92.36,91.79,92.31,2067879.0,85.8652,86.2293,85.6971,86.1826,2067879.0
2021-02-24 10:30:00,92.32,92.8,92.25,92.75,894689.0,86.1919,86.6401,86.1266,86.5934,894689.0
2021-02-24 11:00:00,92.75,93.13,92.74,92.98,1429019.0,86.5934,86.9482,86.584,86.8081,1429019.0
2021-02-24 11:30:00,92.98,93.2,92.96,93.17,755264.0,86.8081,87.0135,86.7894,86.9855,755264.0
2021-02-24 12:00:00,93.18,93.31,93.09,93.29,702342.0,86.9948,87.1162,86.9108,87.0975,702342.0
2021-02-24 12:30:00,93.3,93.38,93.17,93.18,929308.0,87.1069,87.1816,86.9855,86.9948,929308.0
2021-02-24 13:00:00,93.17,93.49,93.15,93.48,419045.0,86.9855,87.2843,86.9668,87.2749,419045.0
2021-02-24 13:30:00,93.48,93.62,93.46,93.59,626227.0,87.2749,87.4056,87.2563,87.3776,626227.0
2021-02-24 14:00:00,93.6,93.66,93.39,93.52,601566.0,87.387,87.443,87.1909,87.3123,601566.0
2021-02-24 14:30:00,93.52,93.6,93.21,93.23,608145.0,87.3123,87.387,87.0228,87.0415,608145.0
2021-02-24 15:00:00,93.23,93.43,93.21,93.36,508303.0,87.0415,87.2282,87.0228,87.1629,508303.0
2021-02-24 15:30:00,93.36,93.45,93.23,93.27,2178295.0,87.1629,87.2469,87.0415,87.0789,2178295.0
2021-02-25 09:30:00,93.19,93.38,92.97,93.19,1408224.0,87.0042,87.1816,86.7988,87.0042,1408224.0
2021-02-25 10:00:00,93.19,93.22,92.83,92.92,1825181.0,87.0042,87.0322,86.6681,86.7521,1825181.0
2021-02-25 10:30:00,92.91,92.91,92.36,92.65,1712470.0,86.7428,86.7428,86.2293,86.5,1712470.0
2021-02-25 11:00:00,92.66,92.89,92.62,92.66,1101292.0,86.5094,86.7241,86.472,86.5094,1101292.0
2021-02-25 11:30:00,92.66,92.68,92.27,92.38,1347190.0,86.5094,86.528,86.1452,86.2479,1347190.0
2021-02-25 12:00:00,92.37,92.52,92.21,92.24,1238511.0,86.2386,86.3786,86.0892,86.1172,1238511.0
2021-02-25 12:30:00,92.24,92.26,91.65,91.67,1047137.0,86.1172,86.1359,85.5664,85.5851,1047137.0
2021-02-25 13:00:00,91.66,92.15,91.38,92.1,1474667.0,85.5757,86.0332,85.3143,85.9865,1474667.0
2021-02-25 13:30:00,92.1,92.21,91.84,92.0,1059330.0,85.9865,86.0892,85.7438,85.8932,1059330.0
2021-02-25 14:00:00,91.99,92.5,91.9,92.43,785581.0,85.8838,86.36,85.7998,86.2946,785581.0
2021-02-25 14:30:00,92.42,92.42,91.9,91.94,781701.0,86.2853,86.2853,85.7998,85.8371,781701.0
2021-02-25 15:00:00,91.93,92.05,91.44,91.48,1468038.0,85.8278,85.9398,85.3703,85.4077,1468038.0
2021-02-25 15:30:00,91.48,91.87,91.18,91.57,2651983.0,85.4077,85.7718,85.1276,85.4917,2651983.0
2021-02-26 09:30:00,91.78,92.05,91.31,91.38,1929542.0,85.6878,85.9398,85.249,85.3143,1929542.0
2021-02-26 10:00:00,91.38,91.41,90.37,90.43,1937112.0,85.3143,85.3423,84.3714,84.4274,1937112.0
2021-02-26 10:30:00,90.43,91.29,90.43,91.04,1641767.0,84.4274,85.2303,84.4274,84.9969,1641767.0
2021-02-26 11:00:00,91.04,91.47,90.99,91.05,1213818.0,84.9969,85.3983,84.9502,85.0062,1213818.0
2021-02-26 11:30:00,91.05,91.52,91.03,91.22,808923.0,85.0062,85.445,84.9876,85.1649,808923.0
2021-02-26 12:00:00,91.24,91.79,91.19,91.62,765084.0,85.1836,85.6971,85.1369,85.5384,765084.0
2021-02-26 12:30:00,91.63,91.8,91.42,91.44,1042844.0,85.5477,85.7064,85.3517,85.3703,1042844.0
2021-02-26 13:00:00,91.46,91.63,91.2,91.6,892353.0,85.389,85.5477,85.1463,85.5197,892353.0
2021-02-26 13:30:00,91.61,91.63,90.98,91.06,851238.0,85.5291,85.5477,84.9409,85.0156,851238.0
2021-02-26 14:00:00,91.06,91.21,90.76,90.94,905064.0,85.0156,85.1556,84.7355,84.9035,905064.0
2021-02-26 14:30:00,90.92,91.19,90.78,91.12,1076075.0,84.8849,85.1369,84.7541,85.0716,1076075.0
2021-02-26 15:00:00,91.13,91.49,91.13,91.18,1066344.0,85.0809,85.417,85.0809,85.1276,1066344.0
2021-02-26 15:30:00,91.18,91.52,90.6,90.61,2251451.0,85.1276,85.445,84.5861,84.5954,2251451.0
2021-03-01 09:30:00,91.93,92.78,91.8,92.71,1628146.0,85.8278,86.6214,85.7064,86.556,1628146.0
2021-03-01 10:00:00,92.73,93.02,92.54,92.8,1327754.0,86.5747,86.8455,86.3973,86.6401,1327754.0
2021-03-01 10:30:00,92.82,93.14,92.76,93.01,600239.0,86.6587,86.9575,86.6027,86.8361,600239.0
2021-03-01 11:00:00,93.01,93.22,92.86,93.06,823029.0,86.8361,87.0322,86.6961,86.8828,823029.0
2021-03-01 11:30:00,93.07,93.28,93.04,93.21,408787.0,86.8921,87.0882,86.8641,87.0228,408787.0
2021-03-01 12:00:00,93.21,93.37,93.18,93.18,392115.0,87.0228,87.1722,86.9948,86.9948,392115.0
2021-03-01 12:30:00,93.18,93.32,93.09,93.09,327510.0,86.9948,87.1255,86.9108,86.9108,327510.0
2021-03-01 13:00:00,93.1,93.19,92.95,93.19,403178.0,86.9201,87.0042,86.7801,87.0042,403178.0
2021-03-01 13:30:00,93.19,93.42,93.19,93.34,589295.0,87.0042,87.2189,87.0042,87.1442,589295.0
2021-03-01 14:00:00,93.34,93.57,93.31,93.51,619364.0,87.1442,87.3589,87.1162,87.3029,619364.0
2021-03-01 14:30:00,93.52,93.62,93.46,93.47,361760.0,87.3123,87.4056,87.2563,87.2656,361760.0
2021-03-01 15:00:00,93.47,93.52,93.26,93.36,497521.0,87.2656,87.3123,87.0695,87.1629,497521.0
2021-03-01 15:30:00,93.36,93.4,92.82,92.92,2554460.0,87.1629,87.2002,86.6587,86.7521,2554460.0
2021-03-02 09:30:00,92.92,93.01,92.44,92.85,1495422.0,86.7521,86.8361,86.304,86.6867,1495422.0
2021-03-02 10:00:00,92.85,92.95,92.46,92.46,1035135.0,86.6867,86.7801,86.3226,86.3226,1035135.0
2021-03-02 10:30:00,92.45,92.64,92.3,92.6,857529.0,86.3133,86.4907,86.1732,86.4533,857529.0
2021-03-02 11:00:00,92.59,92.73,92.37,92.73,705345.0,86.444,86.5747,86.2386,86.5747,705345.0
2021-03-02 11:30:00,92.73,92.73,92.26,92.4,654276.0,86.5747,86.5747,86.1359,86.2666,654276.0
2021-03-02 12:00:00,92.39,92.77,92.33,92.68,634452.0,86.2573,86.6121,86.2013,86.528,634452.0
2021-03-02 12:30:00,92.68,92.93,92.64,92.8,321579.0,86.528,86.7614,86.4907,86.6401,321579.0
2021-03-02 13:00:00,92.81,93.04,92.8,92.91,308256.0,86.6494,86.8641,86.6401,86.7428,308256.0
2021-03-02 13:30:00,92.91,93.12,92.9,92.94,514769.0,86.7428,86.9388,86.7334,86.7708,514769.0
2021-03-02 14:00:00,92.95,93.03,92.73,92.81,396476.0,86.7801,86.8548,86.5747,86.6494,396476.0
2021-03-02 14:30:00,92.82,93.11,92.79,93.02,385001.0,86.6587,86.9295,86.6307,86.8455,385001.0
2021-03-02 15:00:00,93.02,93.13,92.84,92.85,817951.0,86.8455,86.9482,86.6774,86.6867,817951.0
2021-03-02 15:30:00,92.85,92.98,92.63,92.68,2254775.0,86.6867,86.8081,86.4813,86.528,2254775.0
2021-03-03 09:30:00,92.71,93.16,92.53,92.84,1442819.0,86.556,86.9762,86.388,86.6774,1442819.0
2021-03-03 10:00:00,92.84,93.05,92.67,92.89,1387390.0,86.6774,86.8735,86.5187,86.7241,1387390.0
2021-03-03 10:30:00,92.89,93.29,92.73,93.12,1191928.0,86.7241,87.0975,86.5747,86.9388,1191928.0
2021-03-03 11:00:00,93.12,93.5,93.04,93.45,728548.0,86.9388,87.2936,86.8641,87.2469,728548.0
2021-03-03 11:30:00,93.44,93.52,93.29,93.4,548682.0,87.2376,87.3123,87.0975,87.2002,548682.0
2021-03-03 12:00:00,93.39,93.43,93.3,93.4,442875.0,87.1909,87.2282,87.1069,87.2002,442875.0
2021-03-03 12:30:00,93.4,93.69,93.33,93.54,427870.0,87.2002,87.471,87.1349,87.3309,427870.0
2021-03-03 13:00:00,93.54,93.85,93.49,93.74,579995.0,87.3309,87.6204,87.2843,87.5177,579995.0
2021-03-03 13:30:00,93.73,93.79,93.45,93.55,513061.0,87.5083,87.5643,87.2469,87.3403,513061.0
2021-03-03 14:00:00,93.54,93.6,93.2,93.42,805805.0,87.3309,87.387,87.0135,87.2189,805805.0
2021-03-03 14:30:00,93.42,93.58,93.15,93.56,1213934.0,87.2189,87.3683,86.9668,87.3496,1213934.0
2021-03-03 15:00:00,93.56,93.7,93.13,93.21,1756401.0,87.3496,87.4803,86.9482,87.0228,1756401.0
2021-03-03 15:30:00,93.21,93.39,92.72,92.77,3077124.0,87.0228,87.1909,86.5654,86.6121,3077124.0
2021-03-04 09:30:00,92.88,93.23,92.47,92.66,2950142.0,86.7148,87.0415,86.332,86.5094,2950142.0
2021-03-04 10:00:00,92.67,92.69,91.93,92.33,1702595.0,86.5187,86.5374,85.8278,86.2013,1702595.0
2021-03-04 10:30:00,92.33,92.51,91.92,92.11,1906322.0,86.2013,86.3693,85.8185,85.9959,1906322.0
2021-03-04 11:00:00,92.13,92.45,92.1,92.29,1082979.0,86.0145,86.3133,85.9865,86.1639,1082979.0
2021-03-04 11:30:00,92.29,92.74,92.28,92.68,976129.0,86.1639,86.584,86.1546,86.528,976129.0
2021-03-04 12:00:00,92.69,93.03,92.27,92.5,1115349.0,86.5374,86.8548,86.1452,86.36,1115349.0
2021-03-04 12:30:00,92.5,92.5,91.39,91.52,1568159.0,86.36,86.36,85.3237,85.445,1568159.0
2021-03-04 13:00:00,91.5,91.73,90.88,91.24,1676505.0,85.4264,85.6411,84.8475,85.1836,1676505.0
2021-03-04 13:30:00,91.24,91.24,89.89,89.91,2200060.0,85.1836,85.1836,83.9232,83.9419,2200060.0
2021-03-04 14:00:00,89.9,90.98,89.85,90.97,2310515.0,83.9326,84.9409,83.8859,84.9315,2310515.0
2021-03-04 14:30:00,90.97,91.42,90.54,91.34,1295926.0,84.9315,85.3517,84.5301,85.277,1295926.0
2021-03-04 15:00:00,91.35,91.38,90.71,91.06,2029214.0,85.2863,85.3143,84.6888,85.0156,2029214.0
2021-03-04 15:30:00,91.05,91.48,91.0,91.26,4076672.0,85.0062,85.4077,84.9595,85.2023,4076672.0
2021-03-05 09:30:00,92.2,92.25,91.02,91.51,2839790.0,86.0799,86.1266,84.9782,85.4357,2839790.0
2021-03-05 10:00:00,91.51,92.09,91.32,91.33,2717744.0,85.4357,85.9772,85.2583,85.2676,2717744.0
2021-03-05 10:30:00,91.33,91.53,90.94,91.04,2293364.0,85.2676,85.4544,84.9035,84.9969,2293364.0
2021-03-05 11:00:00,91.04,91.12,90.27,90.4,1587466.0,84.9969,85.0716,84.278,84.3994,1587466.0
2021-03-05 11:30:00,90.4,91.27,90.39,91.21,1524565.0,84.3994,85.2116,84.39,85.1556,1524565.0
2021-03-05 12:00:00,91.2,91.78,91.1,91.7,1002691.0,85.1463,85.6878,85.0529,85.6131,1002691.0
2021-03-05 12:30:00,91.7,92.04,91.66,91.94,851192.0,85.6131,85.9305,85.5757,85.8371,851192.0
2021-03-05 13:00:00,91.93,92.42,91.7,92.41,1017004.0,85.8278,86.2853,85.6131,86.2759,1017004.0
2021-03-05 13:30:00,92.42,92.82,92.28,92.72,949154.0,86.2853,86.6587,86.1546,86.5654,949154.0
2021-03-05 14:00:00,92.74,92.8,92.36,92.76,1034690.0,86.584,86.6401,86.2293,86.6027,1034690.0
2021-03-05 14:30:00,92.76,93.1,92.71,93.0,1185268.0,86.6027,86.9201,86.556,86.8268,1185268.0
2021-03-05 15:00:00,93.0,93.23,92.91,93.17,1117180.0,86.8268,87.0415,86.7428,86.9855,1117180.0
2021-03-05 15:30:00,93.17,93.75,93.08,93.43,3257093.0,86.9855,87.527,86.9015,87.2282,3257093.0
2021-03-08 09:30:00,94.1,94.65,93.81,94.26,2289060.0,87.8538,88.3673,87.583,88.0031,2289060.0
2021-03-08 10:00:00,94.27,94.9,94.18,94.84,1355617.0,88.0125,88.6007,87.9285,88.5446,1355617.0
2021-03-08 10:30:00,94.83,95.03,94.48,94.97,1974023.0,88.5353,88.722,88.2085,88.666,1974023.0
2021-03-08 11:00:00,94.96,95.24,94.83,95.22,1017636.0,88.6567,88.9181,88.5353,88.8994,1017636.0
2021-03-08 11:30:00,95.23,95.23,94.91,95.0,866437.0,88.9088,88.9088,88.61,88.694,866437.0
2021-03-08 12:00:00,94.99,95.61,94.96,95.59,716416.0,88.6847,89.2635,88.6567,89.2449,716416.0
2021-03-08 12:30:00,95.6,95.74,95.54,95.67,621497.0,89.2542,89.3849,89.1982,89.3196,621497.0
2021-03-08 13:00:00,95.67,95.89,95.65,95.79,609523.0,89.3196,89.525,89.3009,89.4316,609523.0
2021-03-08 13:30:00,95.79,95.81,94.99,95.06,756389.0,89.4316,89.4503,88.6847,88.75,756389.0
2021-03-08 14:00:00,95.05,95.35,95.03,95.27,810693.0,88.7407,89.0208,88.722,88.9461,810693.0
2021-03-08 14:30:00,95.28,95.33,94.8,95.05,644936.0,88.9554,89.0021,88.5073,88.7407,644936.0
2021-03-08 15:00:00,95.03,95.04,94.55,94.67,1141273.0,88.722,88.7314,88.2739,88.3859,1141273.0
2021-03-08 15:30:00,94.67,95.01,94.37,94.42,2096658.0,88.3859,88.7034,88.1058,88.1525,2096658.0
2021-03-09 09:30:00,94.75,94.9,94.24,94.56,2147951.0,88.4606,88.6007,87.9845,88.2832,2147951.0
2021-03-09 10:00:00,94.57,94.75,94.33,94.52,1157687.0,88.2926,88.4606,88.0685,88.2459,1157687.0
2021-03-09 10:30:00,94.52,95.08,94.52,95.07,1051995.0,88.2459,88.7687,88.2459,88.7594,1051995.0
2021-03-09 11:00:00,95.06,95.39,94.99,95.03,765076.0,88.75,89.0581,88.6847,88.722,765076.0
2021-03-09 11:30:00,95.03,95.22,94.94,95.15,617883.0,88.722,88.8994,88.638,88.8341,617883.0
2021-03-09 12:00:00,95.15,95.29,95.06,95.2,1092159.0,88.8341,88.9648,88.75,88.8808,1092159.0
2021-03-09 12:30:00,95.2,95.33,94.81,94.87,601958.0,88.8808,89.0021,88.5166,88.5727,601958.0
2021-03-09 13:00:00,94.88,94.99,94.63,94.73,489721.0,88.582,88.6847,88.3486,88.4419,489721.0
2021-03-09 13:30:00,94.74,94.89,94.7,94.84,493114.0,88.4513,88.5913,88.4139,88.5446,493114.0
2021-03-09 14:00:00,94.84,94.97,94.8,94.85,435585.0,88.5446,88.666,88.5073,88.554,435585.0
2021-03-09 14:30:00,94.85,95.11,94.68,94.7,390467.0,88.554,88.7967,88.3953,88.4139,390467.0
2021-03-09 15:00:00,94.7,94.77,94.56,94.56,617790.0,88.4139,88.4793,88.2832,88.2832,617790.0
2021-03-09 15:30:00,94.57,94.58,94.02,94.03,1437338.0,88.2926,88.3019,87.7791,87.7884,1437338.0
2021-03-10 09:30:00,94.29,94.7,94.16,94.7,3008916.0,88.0312,88.4139,87.9098,88.4139,3008916.0
2021-03-10 10:00:00,94.72,94.84,94.4,94.46,2299436.0,88.4326,88.5446,88.1339,88.1899,2299436.0
2021-03-10 10:30:00,94.46,94.66,94.36,94.6,1099122.0,88.1899,88.3766,88.0965,88.3206,1099122.0
2021-03-10 11:00:00,94.62,94.98,94.61,94.89,968608.0,88.3393,88.6754,88.3299,88.5913,968608.0
2021-03-10 11:30:00,94.88,95.17,94.88,95.06,708705.0,88.582,88.8527,88.582,88.75,708705.0
2021-03-10 12:00:00,95.06,95.19,95.03,95.13,362859.0,88.75,88.8714,88.722,88.8154,362859.0
2021-03-10 12:30:00,95.14,95.24,94.99,95.17,678216.0,88.8247,88.9181,88.6847,88.8527,678216.0
2021-03-10 13:00:00,95.17,95.46,94.98,95.46,1011505.0,88.8527,89.1235,88.6754,89.1235,1011505.0
2021-03-10 13:30:00,95.47,95.6,95.3,95.54,631208.0,89.1328,89.2542,88.9741,89.1982,631208.0
2021-03-10 14:00:00,95.52,95.76,95.45,95.73,822403.0,89.1795,89.4036,89.1142,89.3756,822403.0
2021-03-10 14:30:00,95.72,95.91,95.69,95.72,843690.0,89.3662,89.5436,89.3382,89.3662,843690.0
2021-03-10 15:00:00,95.71,95.74,95.45,95.47,720420.0,89.3569,89.3849,89.1142,89.1328,720420.0
2021-03-10 15:30:00,95.48,95.57,95.34,95.42,1560685.0,89.1422,89.2262,89.0115,89.0861,1560685.0
2021-03-11 09:30:00,95.53,95.9,94.92,95.74,1927323.0,89.1888,89.5343,88.6193,89.3849,1927323.0
2021-03-11 10:00:00,95.74,95.78,95.37,95.74,796655.0,89.3849,89.4223,89.0395,89.3849,796655.0
2021-03-11 10:30:00,95.73,96.05,95.66,95.88,496232.0,89.3756,89.6743,89.3102,89.5156,496232.0
2021-03-11 11:00:00,95.88,96.31,95.87,96.06,445501.0,89.5156,89.9171,89.5063,89.6837,445501.0
2021-03-11 11:30:00,96.06,96.19,95.89,95.9,580150.0,89.6837,89.805,89.525,89.5343,580150.0
2021-03-11 12:00:00,95.91,95.99,95.83,95.85,383092.0,89.5436,89.6183,89.4689,89.4876,383092.0
2021-03-11 12:30:00,95.85,95.95,95.71,95.84,296102.0,89.4876,89.581,89.3569,89.4783,296102.0
2021-03-11 13:00:00,95.84,95.89,95.67,95.74,675839.0,89.4783,89.525,89.3196,89.3849,675839.0
2021-03-11 13:30:00,95.74,95.79,95.58,95.65,621215.0,89.3849,89.4316,89.2355,89.3009,621215.0
2021-03-11 14:00:00,95.65,95.89,95.65,95.82,454039.0,89.3009,89.525,89.3009,89.4596,454039.0
2021-03-11 14:30:00,95.82,95.86,95.51,95.52,386062.0,89.4596,89.4969,89.1702,89.1795,386062.0
2021-03-11 15:00:00,95.52,95.55,95.38,95.43,580484.0,89.1795,89.2075,89.0488,89.0955,580484.0
2021-03-11 15:30:00,95.44,95.58,95.35,95.49,1601797.0,89.1048,89.2355,89.0208,89.1515,1601797.0
2021-03-12 09:30:00,95.84,96.22,95.75,96.16,1338104.0,89.4783,89.833,89.3942,89.777,1338104.0
2021-03-12 10:00:00,96.14,96.4,96.11,96.2,1119680.0,89.7584,90.0011,89.7303,89.8144,1119680.0
2021-03-12 10:30:00,96.19,96.49,96.08,96.43,779460.0,89.805,90.0851,89.7023,90.0291,779460.0
2021-03-12 11:00:00,96.43,96.5,96.2,96.24,843268.0,90.0291,90.0945,89.8144,89.8517,843268.0
2021-03-12 11:30:00,96.25,96.34,96.13,96.31,494532.0,89.8611,89.9451,89.749,89.9171,494532.0
2021-03-12 12:00:00,96.31,96.43,96.2,96.41,707651.0,89.9171,90.0291,89.8144,90.0104,707651.0
2021-03-12 12:30:00,96.41,96.58,96.35,96.42,433164.0,90.0104,90.1691,89.9544,90.0198,433164.0
2021-03-12 13:00:00,96.44,96.56,96.4,96.51,304183.0,90.0384,90.1505,90.0011,90.1038,304183.0
2021-03-12 13:30:00,96.51,96.56,96.43,96.47,299547.0,90.1038,90.1505,90.0291,90.0665,299547.0
2021-03-12 14:00:00,96.47,96.55,96.4,96.51,430921.0,90.0665,90.1411,90.0011,90.1038,430921.0
2021-03-12 14:30:00,96.51,96.69,96.5,96.69,480929.0,90.1038,90.2718,90.0945,90.2718,480929.0
2021-03-12 15:00:00,96.68,96.75,96.53,96.68,495823.0,90.2625,90.3279,90.1225,90.2625,495823.0
2021-03-12 15:30:00,96.69,96.85,96.67,96.77,1392256.0,90.2718,90.4212,90.2532,90.3465,1392256.0
2021-03-15 09:30:00,97.16,97.44,96.88,97.09,1501149.0,90.7106,90.9721,90.4492,90.6453,1501149.0
2021-03-15 10:00:00,97.09,97.12,96.56,96.87,902372.0,90.6453,90.6733,90.1505,90.4399,902372.0
2021-03-15 10:30:00,96.86,96.99,96.51,96.61,787491.0,90.4306,90.5519,90.1038,90.1972,787491.0
2021-03-15 11:00:00,96.6,96.76,96.47,96.5,597121.0,90.1878,90.3372,90.0665,90.0945,597121.0
2021-03-15 11:30:00,96.51,96.57,96.19,96.56,608025.0,90.1038,90.1598,89.805,90.1505,608025.0
2021-03-15 12:00:00,96.55,96.81,96.53,96.8,1432374.0,90.1411,90.3839,90.1225,90.3745,1432374.0
2021-03-15 12:30:00,96.81,97.07,96.68,97.0,357038.0,90.3839,90.6266,90.2625,90.5613,357038.0
2021-03-15 13:00:00,97.0,97.13,96.95,97.11,442477.0,90.5613,90.6826,90.5146,90.664,442477.0
2021-03-15 13:30:00,97.11,97.33,97.02,97.32,524738.0,90.664,90.8694,90.5799,90.86,524738.0
2021-03-15 14:00:00,97.32,97.4,97.19,97.4,584088.0,90.86,90.9347,90.7387,90.9347,584088.0
2021-03-15 14:30:00,97.39,97.44,97.22,97.3,494841.0,90.9254,90.9721,90.7667,90.8414,494841.0
2021-03-15 15:00:00,97.3,97.34,97.08,97.15,556001.0,90.8414,90.8787,90.636,90.7013,556001.0
2021-03-15 15:30:00,97.15,97.61,97.08,97.58,1478528.0,90.7013,91.1308,90.636,91.1028,1478528.0
2021-03-16 09:30:00,97.38,97.43,96.79,96.86,1766467.0,90.916,90.9627,90.3652,90.4306,1766467.0
2021-03-16 10:00:00,96.86,96.9,96.49,96.6,1025909.0,90.4306,90.4679,90.0851,90.1878,1025909.0
2021-03-16 10:30:00,96.6,96.74,96.14,96.16,1761295.0,90.1878,90.3185,89.7584,89.777,1761295.0
2021-03-16 11:00:00,96.15,96.39,96.08,96.23,937240.0,89.7677,89.9918,89.7023,89.8424,937240.0
2021-03-16 11:30:00,96.24,96.36,96.19,96.35,684244.0,89.8517,89.9638,89.805,89.9544,684244.0
2021-03-16 12:00:00,96.34,96.39,96.13,96.21,630234.0,89.9451,89.9918,89.749,89.8237,630234.0
2021-03-16 12:30:00,96.21,96.45,96.19,96.36,504893.0,89.8237,90.0478,89.805,89.9638,504893.0
2021-03-16 13:00:00,96.37,96.49,96.31,96.45,497644.0,89.9731,90.0851,89.9171,90.0478,497644.0
2021-03-16 13:30:00,96.46,96.48,96.29,96.36,313190.0,90.0571,90.0758,89.8984,89.9638,313190.0
2021-03-16 14:00:00,96.36,96.48,96.18,96.21,760138.0,89.9638,90.0758,89.7957,89.8237,760138.0
2021-03-16 14:30:00,96.21,96.49,96.19,96.44,614669.0,89.8237,90.0851,89.805,90.0384,614669.0
2021-03-16 15:00:00,96.43,96.54,96.28,96.36,556828.0,90.0291,90.1318,89.8891,89.9638,556828.0
2021-03-16 15:30:00,96.35,96.49,96.13,96.19,1626260.0,89.9544,90.0851,89.749,89.805,1626260.0
2021-03-17 09:30:00,96.38,96.87,96.21,96.46,1655604.0,89.9824,90.4399,89.8237,90.0571,1655604.0
2021-03-17 10:00:00,96.46,96.56,96.21,96.52,828570.0,90.0571,90.1505,89.8237,90.1131,828570.0
2021-03-17 10:30:00,96.52,96.55,96.13,96.15,659863.0,90.1131,90.1411,89.749,89.7677,659863.0
2021-03-17 11:00:00,96.15,96.68,96.15,96.63,465803.0,89.7677,90.2625,89.7677,90.2158,465803.0
2021-03-17 11:30:00,96.63,97.05,96.63,97.02,945460.0,90.2158,90.608,90.2158,90.5799,945460.0
2021-03-17 12:00:00,97.01,97.5,97.01,97.07,2459054.0,90.5706,91.0281,90.5706,90.6266,2459054.0
2021-03-17 12:30:00,97.08,97.08,96.86,96.91,349976.0,90.636,90.636,90.4306,90.4772,349976.0
2021-03-17 13:00:00,96.91,96.98,96.74,96.78,320108.0,90.4772,90.5426,90.3185,90.3559,320108.0
2021-03-17 13:30:00,96.78,96.87,96.73,96.75,423900.0,90.3559,90.4399,90.3092,90.3279,423900.0
2021-03-17 14:00:00,96.75,97.28,96.74,96.86,1347550.0,90.3279,90.8227,90.3185,90.4306,1347550.0
2021-03-17 14:30:00,96.85,97.39,96.81,97.3,1594487.0,90.4212,90.9254,90.3839,90.8414,1594487.0
2021-03-17 15:00:00,97.28,97.32,96.92,97.05,726205.0,90.8227,90.86,90.4866,90.608,726205.0
2021-03-17 15:30:00,97.04,97.33,97.04,97.29,1465827.0,90.5986,90.8694,90.5986,90.832,1465827.0
2021-03-18 09:30:00,97.18,97.58,97.15,97.38,1371229.0,90.7293,91.1028,90.7013,90.916,1371229.0
2021-03-18 10:00:00,97.38,98.17,97.36,98.06,1041900.0,90.916,91.6536,90.8974,91.5509,1041900.0
2021-03-18 10:30:00,98.05,98.26,97.99,98.05,1338215.0,91.5416,91.7376,91.4856,91.5416,1338215.0
2021-03-18 11:00:00,98.05,98.42,98.01,98.34,1189333.0,91.5416,91.887,91.5042,91.8123,1189333.0
2021-03-18 11:30:00,98.34,98.51,98.24,98.48,1054553.0,91.8123,91.971,91.719,91.943,1054553.0
2021-03-18 12:00:00,98.48,98.52,98.24,98.32,854533.0,91.943,91.9804,91.719,91.7937,854533.0
2021-03-18 12:30:00,98.32,98.37,98.05,98.09,1352434.0,91.7937,91.8403,91.5416,91.5789,1352434.0
2021-03-18 13:00:00,98.09,98.34,98.07,98.25,511094.0,91.5789,91.8123,91.5602,91.7283,511094.0
2021-03-18 13:30:00,98.25,98.38,98.19,98.32,503790.0,91.7283,91.8497,91.6723,91.7937,503790.0
2021-03-18 14:00:00,98.32,98.32,97.76,97.76,842762.0,91.7937,91.7937,91.2708,91.2708,842762.0
2021-03-18 14:30:00,97.76,97.86,97.23,97.73,1464508.0,91.2708,91.3642,90.776,91.2428,1464508.0
2021-03-18 15:00:00,97.73,97.75,97.26,97.48,1228931.0,91.2428,91.2615,90.804,91.0094,1228931.0
2021-03-18 15:30:00,97.48,97.53,97.02,97.21,2542185.0,91.0094,91.0561,90.5799,90.7573,2542185.0
2021-03-19 09:30:00,97.28,97.31,95.93,96.43,2688884.0,90.8227,90.8507,89.5623,90.0291,2688884.0
2021-03-19 10:00:00,96.42,96.73,96.2,96.53,1594791.0,90.0198,90.3092,89.8144,90.1225,1594791.0
2021-03-19 10:30:00,96.53,96.81,96.1,96.78,1541319.0,90.1225,90.3839,89.721,90.3559,1541319.0
2021-03-19 11:00:00,96.76,96.83,96.35,96.48,989652.0,90.3372,90.4026,89.9544,90.0758,989652.0
2021-03-19 11:30:00,96.47,97.11,96.44,96.87,1921655.0,90.0665,90.664,90.0384,90.4399,1921655.0
2021-03-19 12:00:00,96.87,97.05,96.71,96.97,1203635.0,90.4399,90.608,90.2905,90.5333,1203635.0
2021-03-19 12:30:00,96.97,97.02,96.81,96.9,395913.0,90.5333,90.5799,90.3839,90.4679,395913.0
2021-03-19 13:00:00,96.9,96.91,96.67,96.78,995698.0,90.4679,90.4772,90.2532,90.3559,995698.0
2021-03-19 13:30:00,96.79,96.93,96.7,96.92,596796.0,90.3652,90.4959,90.2812,90.4866,596796.0
2021-03-19 14:00:00,96.92,97.01,96.69,96.81,603713.0,90.4866,90.5706,90.2718,90.3839,603713.0
2021-03-19 14:30:00,96.81,96.99,96.8,96.98,589321.0,90.3839,90.5519,90.3745,90.5426,589321.0
2021-03-19 15:00:00,96.97,97.0,96.85,96.95,662869.0,90.5333,90.5613,90.4212,90.5146,662869.0
2021-03-19 15:30:00,96.96,97.19,96.48,96.5,2419991.0,90.5239,90.7387,90.0758,90.0945,2419991.0
2021-03-22 09:30:00,96.41,96.44,95.78,95.87,2557923.0,90.2873,90.3154,89.6973,89.7816,2557923.0
2021-03-22 10:00:00,95.88,95.98,95.5,95.64,1427887.0,89.7909,89.8846,89.4351,89.5662,1427887.0
2021-03-22 10:30:00,95.65,95.82,95.53,95.57,826267.0,89.5756,89.7348,89.4632,89.5006,826267.0
2021-03-22 11:00:00,95.58,95.77,95.45,95.58,521061.0,89.51,89.6879,89.3883,89.51,521061.0
2021-03-22 11:30:00,95.59,95.89,95.53,95.84,382150.0,89.5194,89.8003,89.4632,89.7535,382150.0
2021-03-22 12:00:00,95.85,95.95,95.65,95.73,526395.0,89.7628,89.8565,89.5756,89.6505,526395.0
2021-03-22 12:30:00,95.74,95.89,95.66,95.89,354998.0,89.6598,89.8003,89.5849,89.8003,354998.0
2021-03-22 13:00:00,95.9,96.12,95.85,96.11,353050.0,89.8097,90.0157,89.7628,90.0063,353050.0
2021-03-22 13:30:00,96.11,96.25,96.02,96.07,1049103.0,90.0063,90.1374,89.9221,89.9689,1049103.0
2021-03-22 14:00:00,96.06,96.29,96.04,96.25,663949.0,89.9595,90.1749,89.9408,90.1374,663949.0
2021-03-22 14:30:00,96.25,96.49,96.24,96.37,297213.0,90.1374,90.3622,90.1281,90.2498,297213.0
2021-03-22 15:00:00,96.38,96.53,96.24,96.26,477441.0,90.2592,90.3997,90.1281,90.1468,477441.0
2021-03-22 15:30:00,96.26,96.34,96.06,96.12,1459411.0,90.1468,90.2217,89.9595,90.0157,1459411.0
2021-03-23 09:30:00,95.47,96.31,95.22,96.3,2082219.0,89.407,90.1936,89.1729,90.1843,2082219.0
2021-03-23 10:00:00,96.3,96.34,95.84,95.86,1205096.0,90.1843,90.2217,89.7535,89.7722,1205096.0
2021-03-23 10:30:00,95.87,95.92,95.17,95.25,1463435.0,89.7816,89.8284,89.126,89.201,1463435.0
2021-03-23 11:00:00,95.26,95.68,95.16,95.66,712714.0,89.2103,89.6036,89.1167,89.5849,712714.0
2021-03-23 11:30:00,95.67,95.68,95.32,95.44,426227.0,89.5943,89.6036,89.2665,89.3789,426227.0
2021-03-23 12:00:00,95.45,95.55,95.26,95.35,960287.0,89.3883,89.4819,89.2103,89.2946,960287.0
2021-03-23 12:30:00,95.35,95.43,95.26,95.32,393665.0,89.2946,89.3695,89.2103,89.2665,393665.0
2021-03-23 13:00:00,95.32,95.38,95.15,95.23,414479.0,89.2665,89.3227,89.1073,89.1822,414479.0
2021-03-23 13:30:00,95.23,95.25,94.74,94.85,1146288.0,89.1822,89.201,88.7233,88.8264,1146288.0
2021-03-23 14:00:00,94.85,95.02,94.73,94.79,796882.0,88.8264,88.9856,88.714,88.7702,796882.0
2021-03-23 14:30:00,94.8,94.81,94.45,94.48,1130794.0,88.7795,88.7889,88.4518,88.4799,1130794.0
2021-03-23 15:00:00,94.48,94.66,94.22,94.28,1420559.0,88.4799,88.6484,88.2364,88.2926,1420559.0
2021-03-23 15:30:00,94.24,94.49,94.09,94.41,3255150.0,88.2551,88.4892,88.1146,88.4143,3255150.0
2021-03-24 09:30:00,95.0,96.13,94.89,95.82,2327007.0,88.9668,90.0251,88.8638,89.7348,2327007.0
2021-03-24 10:00:00,95.8,96.17,95.8,95.99,988183.0,89.716,90.0625,89.716,89.894,988183.0
2021-03-24 10:30:00,96.0,96.53,95.91,96.53,964024.0,89.9033,90.3997,89.819,90.3997,964024.0
2021-03-24 11:00:00,96.54,96.57,96.09,96.2,800012.0,90.409,90.4371,89.9876,90.0906,800012.0
2021-03-24 11:30:00,96.22,96.31,96.08,96.25,468920.0,90.1094,90.1936,89.9782,90.1374,468920.0
2021-03-24 12:00:00,96.27,96.53,96.26,96.52,532985.0,90.1562,90.3997,90.1468,90.3903,532985.0
2021-03-24 12:30:00,96.52,96.62,96.3,96.42,581806.0,90.3903,90.4839,90.1843,90.2966,581806.0
2021-03-24 13:00:00,96.42,96.44,95.87,96.09,1000183.0,90.2966,90.3154,89.7816,89.9876,1000183.0
2021-03-24 13:30:00,96.09,96.18,95.83,96.06,851579.0,89.9876,90.0719,89.7441,89.9595,851579.0
2021-03-24 14:00:00,96.06,96.09,95.86,95.88,887591.0,89.9595,89.9876,89.7722,89.7909,887591.0
2021-03-24 14:30:00,95.88,95.88,95.56,95.61,1185855.0,89.7909,89.7909,89.4913,89.5381,1185855.0
2021-03-24 15:00:00,95.62,95.96,95.6,95.64,607264.0,89.5475,89.8659,89.5287,89.5662,607264.0
2021-03-24 15:30:00,95.64,95.67,95.11,95.13,1710245.0,89.5662,89.5943,89.0698,89.0886,1710245.0
2021-03-25 09:30:00,94.82,94.88,94.25,94.45,1910494.0,88.7983,88.8545,88.2645,88.4518,1910494.0
2021-03-25 10:00:00,94.45,94.78,94.26,94.66,1815792.0,88.4518,88.7608,88.2738,88.6484,1815792.0
2021-03-25 10:30:00,94.66,94.78,93.95,94.18,1105586.0,88.6484,88.7608,87.9835,88.1989,1105586.0
2021-03-25 11:00:00,94.19,94.75,93.97,94.74,1108206.0,88.2083,88.7327,88.0022,88.7233,1108206.0
2021-03-25 11:30:00,94.74,95.59,94.7,95.56,2138532.0,88.7233,89.5194,88.6859,89.4913,2138532.0
2021-03-25 12:00:00,95.55,95.74,95.31,95.61,1796802.0,89.4819,89.6598,89.2571,89.5381,1796802.0
2021-03-25 12:30:00,95.61,96.1,95.6,95.95,877396.0,89.5381,89.997,89.5287,89.8565,877396.0
2021-03-25 13:00:00,95.95,96.07,95.78,95.85,1068057.0,89.8565,89.9689,89.6973,89.7628,1068057.0
2021-03-25 13:30:00,95.86,96.18,95.64,95.82,872588.0,89.7722,90.0719,89.5662,89.7348,872588.0
2021-03-25 14:00:00,95.81,96.13,95.75,95.78,689660.0,89.7254,90.0251,89.6692,89.6973,689660.0
2021-03-25 14:30:00,95.79,96.32,95.77,96.25,820034.0,89.7067,90.203,89.6879,90.1374,820034.0
2021-03-25 15:00:00,96.25,96.61,96.14,96.6,977857.0,90.1374,90.4746,90.0344,90.4652,977857.0
2021-03-25 15:30:00,96.6,96.8,96.54,96.64,1824589.0,90.4652,90.6525,90.409,90.5027,1824589.0
2021-03-26 09:30:00,97.17,97.36,96.81,97.12,2032990.0,90.999,91.177,90.6619,90.9522,2032990.0
2021-03-26 10:00:00,97.12,97.63,97.06,97.61,1277756.0,90.9522,91.4298,90.896,91.4111,1277756.0
2021-03-26 10:30:00,97.62,97.68,97.23,97.25,942186.0,91.4204,91.4766,91.0552,91.0739,942186.0
2021-03-26 11:00:00,97.26,97.36,96.99,97.29,630421.0,91.0833,91.177,90.8305,91.1114,630421.0
2021-03-26 11:30:00,97.28,97.36,97.19,97.26,624282.0,91.102,91.177,91.0177,91.0833,624282.0
2021-03-26 12:00:00,97.26,97.46,97.19,97.42,439151.0,91.0833,91.2706,91.0177,91.2331,439151.0
2021-03-26 12:30:00,97.42,97.73,97.4,97.56,377451.0,91.2331,91.5235,91.2144,91.3643,377451.0
2021-03-26 13:00:00,97.57,97.78,97.57,97.63,395365.0,91.3736,91.5703,91.3736,91.4298,395365.0
2021-03-26 13:30:00,97.63,97.66,97.15,97.41,611173.0,91.4298,91.4579,90.9803,91.2238,611173.0
2021-03-26 14:00:00,97.42,97.44,97.02,97.37,671470.0,91.2331,91.2519,90.8585,91.1863,671470.0
2021-03-26 14:30:00,97.36,97.69,97.14,97.68,903087.0,91.177,91.486,90.9709,91.4766,903087.0
2021-03-26 15:00:00,97.67,97.78,97.47,97.62,904207.0,91.4673,91.5703,91.28,91.4204,904207.0
2021-03-26 15:30:00,97.61,98.38,97.6,98.31,2905878.0,91.4111,92.1322,91.4017,92.0666,2905878.0
2021-03-29 09:30:00,98.2,98.87,98.19,98.74,1792800.0,91.9636,92.5911,91.9542,92.4693,1792800.0
2021-03-29 10:00:00,98.73,98.92,98.18,98.18,1071801.0,92.4599,92.6379,91.9449,91.9449,1071801.0
2021-03-29 10:30:00,98.19,98.29,97.84,98.04,902664.0,91.9542,92.0479,91.6265,91.8138,902664.0
2021-03-29 11:00:00,98.03,98.32,97.91,98.26,1676291.0,91.8044,92.076,91.692,92.0198,1676291.0
2021-03-29 11:30:00,98.27,98.48,98.2,98.43,736970.0,92.0292,92.2258,91.9636,92.179,736970.0
2021-03-29 12:00:00,98.43,98.48,98.06,98.39,715475.0,92.179,92.2258,91.8325,92.1415,715475.0
2021-03-29 12:30:00,98.38,98.57,98.32,98.44,405306.0,92.1322,92.3101,92.076,92.1884,405306.0
2021-03-29 13:00:00,98.44,98.56,98.22,98.28,486453.0,92.1884,92.3007,91.9823,92.0385,486453.0
2021-03-29 13:30:00,98.27,98.53,98.17,98.23,478315.0,92.0292,92.2726,91.9355,91.9917,478315.0
2021-03-29 14:00:00,98.23,98.47,98.12,98.42,390740.0,91.9917,92.2165,91.8887,92.1696,390740.0
2021-03-29 14:30:00,98.42,98.65,98.26,98.52,505249.0,92.1696,92.385,92.0198,92.2633,505249.0
2021-03-29 15:00:00,98.52,98.81,98.51,98.77,581614.0,92.2633,92.5349,92.2539,92.4974,581614.0
2021-03-29 15:30:00,98.77,98.77,98.23,98.34,1716909.0,92.4974,92.4974,91.9917,92.0947,1716909.0
2021-03-30 09:30:00,98.34,98.72,98.15,98.57,1418934.0,92.0947,92.4506,91.9168,92.3101,1418934.0
2021-03-30 10:00:00,98.57,98.73,98.36,98.71,968425.0,92.3101,92.4599,92.1134,92.4412,968425.0
2021-03-30 10:30:00,98.71,98.9,98.67,98.67,599528.0,92.4412,92.6192,92.4038,92.4038,599528.0
2021-03-30 11:00:00,98.67,98.85,98.6,98.69,585626.0,92.4038,92.5723,92.3382,92.4225,585626.0
2021-03-30 11:30:00,98.69,98.91,98.56,98.65,534300.0,92.4225,92.6285,92.3007,92.385,534300.0
2021-03-30 12:00:00,98.66,98.81,98.6,98.68,380267.0,92.3944,92.5349,92.3382,92.4131,380267.0
2021-03-30 12:30:00,98.66,98.74,98.53,98.66,307132.0,92.3944,92.4693,92.2726,92.3944,307132.0
2021-03-30 13:00:00,98.66,98.67,98.52,98.56,519436.0,92.3944,92.4038,92.2633,92.3007,519436.0
2021-03-30 13:30:00,98.56,98.61,98.46,98.47,444265.0,92.3007,92.3476,92.2071,92.2165,444265.0
2021-03-30 14:00:00,98.47,98.82,98.37,98.81,545688.0,92.2165,92.5442,92.1228,92.5349,545688.0
2021-03-30 14:30:00,98.81,98.89,98.61,98.87,454686.0,92.5349,92.6098,92.3476,92.5911,454686.0
2021-03-30 15:00:00,98.87,99.01,98.82,98.94,754844.0,92.5911,92.7222,92.5442,92.6566,754844.0
2021-03-30 15:30:00,98.94,99.0,98.51,98.77,1384873.0,92.6566,92.7128,92.2539,92.4974,1384873.0
2021-03-31 09:30:00,99.0,99.26,98.74,98.83,2027310.0,92.7128,92.9563,92.4693,92.5536,2027310.0
2021-03-31 10:00:00,98.83,98.87,98.29,98.35,1124188.0,92.5536,92.5911,92.0479,92.1041,1124188.0
2021-03-31 10:30:00,98.36,98.45,98.12,98.41,837999.0,92.1134,92.1977,91.8887,92.1603,837999.0
2021-03-31 11:00:00,98.4,98.55,98.27,98.28,611116.0,92.1509,92.2914,92.0292,92.0385,611116.0
2021-03-31 11:30:00,98.27,98.47,98.13,98.33,618865.0,92.0292,92.2165,91.8981,92.0854,618865.0
2021-03-31 12:00:00,98.34,98.6,98.33,98.49,405610.0,92.0947,92.3382,92.0854,92.2352,405610.0
2021-03-31 12:30:00,98.49,98.71,98.47,98.7,383100.0,92.2352,92.4412,92.2165,92.4319,383100.0
2021-03-31 13:00:00,98.7,98.84,98.66,98.69,332603.0,92.4319,92.563,92.3944,92.4225,332603.0
2021-03-31 13:30:00,98.7,98.9,98.69,98.88,546389.0,92.4319,92.6192,92.4225,92.6004,546389.0
2021-03-31 14:00:00,98.88,98.95,98.72,98.84,802060.0,92.6004,92.666,92.4506,92.563,802060.0
2021-03-31 14:30:00,98.85,99.03,98.7,98.72,632960.0,92.5723,92.7409,92.4319,92.4506,632960.0
2021-03-31 15:00:00,98.72,98.75,98.55,98.7,729421.0,92.4506,92.4787,92.2914,92.4319,729421.0
2021-03-31 15:30:00,98.7,98.79,98.42,98.45,2089273.0,92.4319,92.5161,92.1696,92.1977,2089273.0
2021-04-01 09:30:00,98.62,98.86,98.14,98.19,1552176.0,92.3569,92.5817,91.9074,91.9542,1552176.0
2021-04-01 10:00:00,98.2,98.55,98.15,98.31,1152779.0,91.9636,92.2914,91.9168,92.0666,1152779.0
2021-04-01 10:30:00,98.31,98.44,98.17,98.4,728156.0,92.0666,92.1884,91.9355,92.1509,728156.0
2021-04-01 11:00:00,98.4,98.49,98.23,98.35,830722.0,92.1509,92.2352,91.9917,92.1041,830722.0
2021-04-01 11:30:00,98.35,98.49,98.32,98.38,587146.0,92.1041,92.2352,92.076,92.1322,587146.0
2021-04-01 12:00:00,98.38,98.67,98.38,98.56,809149.0,92.1322,92.4038,92.1322,92.3007,809149.0
2021-04-01 12:30:00,98.57,98.62,98.46,98.56,382001.0,92.3101,92.3569,92.2071,92.3007,382001.0
2021-04-01 13:00:00,98.55,98.64,98.52,98.57,385653.0,92.2914,92.3757,92.2633,92.3101,385653.0
2021-04-01 13:30:00,98.57,98.76,98.55,98.61,447665.0,92.3101,92.488,92.2914,92.3476,447665.0
2021-04-01 14:00:00,98.62,98.67,98.56,98.58,391889.0,92.3569,92.4038,92.3007,92.3195,391889.0
2021-04-01 14:30:00,98.58,98.83,98.54,98.71,645205.0,92.3195,92.5536,92.282,92.4412,645205.0
2021-04-01 15:00:00,98.7,98.72,98.47,98.53,577543.0,92.4319,92.4506,92.2165,92.2726,577543.0
2021-04-01 15:30:00,98.53,98.82,98.48,98.78,1636018.0,92.2726,92.5442,92.2258,92.5068,1636018.0
2021-04-05 09:30:00,99.74,100.13,99.58,99.77,1614176.0,93.4058,93.771,93.256,93.4339,1614176.0
2021-04-05 10:00:00,99.77,100.09,99.56,100.08,1183286.0,93.4339,93.7336,93.2372,93.7242,1183286.0
2021-04-05 10:30:00,100.08,100.28,100.05,100.06,832957.0,93.7242,93.9115,93.6961,93.7055,832957.0
2021-04-05 11:00:00,100.05,100.22,99.92,100.0,814016.0,93.6961,93.8553,93.5744,93.6493,814016.0
2021-04-05 11:30:00,100.0,100.22,99.96,100.18,496451.0,93.6493,93.8553,93.6118,93.8179,496451.0
2021-04-05 12:00:00,100.18,100.26,100.0,100.21,444200.0,93.8179,93.8928,93.6493,93.846,444200.0
2021-04-05 12:30:00,100.21,100.34,100.13,100.14,509216.0,93.846,93.9677,93.771,93.7804,509216.0
2021-04-05 13:00:00,100.13,100.15,99.88,99.94,339707.0,93.771,93.7898,93.5369,93.5931,339707.0
2021-04-05 13:30:00,99.93,100.05,99.87,100.0,312074.0,93.5837,93.6961,93.5276,93.6493,312074.0
2021-04-05 14:00:00,100.0,100.07,99.9,100.04,318278.0,93.6493,93.7148,93.5556,93.6868,318278.0
2021-04-05 14:30:00,100.04,100.09,99.91,99.91,448793.0,93.6868,93.7336,93.565,93.565,448793.0
2021-04-05 15:00:00,99.9,100.03,99.81,99.94,606139.0,93.5556,93.6774,93.4714,93.5931,606139.0
2021-04-05 15:30:00,99.94,100.11,99.9,100.0,1733561.0,93.5931,93.7523,93.5556,93.6493,1733561.0
2021-04-06 09:30:00,99.91,100.34,99.9,100.26,1091127.0,93.565,93.9677,93.5556,93.8928,1091127.0
2021-04-06 10:00:00,100.26,100.57,100.16,100.37,592651.0,93.8928,94.1831,93.7991,93.9958,592651.0
2021-04-06 10:30:00,100.38,100.48,100.04,100.11,584986.0,94.0052,94.0988,93.6868,93.7523,584986.0
2021-04-06 11:00:00,100.11,100.16,100.01,100.14,484383.0,93.7523,93.7991,93.6587,93.7804,484383.0
2021-04-06 11:30:00,100.13,100.25,100.08,100.11,222193.0,93.771,93.8834,93.7242,93.7523,222193.0
2021-04-06 12:00:00,100.1,100.24,100.09,100.2,422783.0,93.7429,93.8741,93.7336,93.8366,422783.0
2021-04-06 12:30:00,100.2,100.21,100.01,100.09,391013.0,93.8366,93.846,93.6587,93.7336,391013.0
2021-04-06 13:00:00,100.09,100.14,100.03,100.06,334242.0,93.7336,93.7804,93.6774,93.7055,334242.0
2021-04-06 13:30:00,100.06,100.14,100.02,100.09,259148.0,93.7055,93.7804,93.668,93.7336,259148.0
2021-04-06 14:00:00,100.09,100.14,100.02,100.05,288764.0,93.7336,93.7804,93.668,93.6961,288764.0
2021-04-06 14:30:00,100.04,100.1,99.94,99.98,325085.0,93.6868,93.7429,93.5931,93.6306,325085.0
2021-04-06 15:00:00,99.98,100.0,99.72,99.77,528243.0,93.6306,93.6493,93.3871,93.4339,528243.0
2021-04-06 15:30:00,99.77,99.83,99.66,99.74,1304842.0,93.4339,93.4901,93.3309,93.4058,1304842.0
2021-04-07 09:30:00,99.66,100.03,99.36,99.4,1129008.0,93.3309,93.6774,93.0499,93.0874,1129008.0
2021-04-07 10:00:00,99.41,99.47,99.23,99.47,676508.0,93.0968,93.153,92.9282,93.153,676508.0
2021-04-07 10:30:00,99.48,99.6,99.43,99.47,460084.0,93.1623,93.2747,93.1155,93.153,460084.0
2021-04-07 11:00:00,99.45,99.46,99.18,99.26,506920.0,93.1342,93.1436,92.8814,92.9563,506920.0
2021-04-07 11:30:00,99.26,99.27,99.02,99.09,745790.0,92.9563,92.9657,92.7315,92.7971,745790.0
2021-04-07 12:00:00,99.09,99.18,98.98,99.0,440643.0,92.7971,92.8814,92.6941,92.7128,440643.0
2021-04-07 12:30:00,99.0,99.28,98.99,99.24,309794.0,92.7128,92.975,92.7034,92.9376,309794.0
2021-04-07 13:00:00,99.24,99.33,99.19,99.28,271801.0,92.9376,93.0218,92.8907,92.975,271801.0
2021-04-07 13:30:00,99.28,99.31,99.21,99.28,337942.0,92.975,93.0031,92.9095,92.975,337942.0
2021-04-07 14:00:00,99.27,99.37,99.15,99.16,939177.0,92.9657,93.0593,92.8533,92.8626,939177.0
2021-04-07 14:30:00,99.16,99.27,99.14,99.18,297596.0,92.8626,92.9657,92.8439,92.8814,297596.0
2021-04-07 15:00:00,99.18,99.25,99.14,99.15,550726.0,92.8814,92.9469,92.8439,92.8533,550726.0
2021-04-07 15:30:00,99.15,99.33,99.1,99.31,1048614.0,92.8533,93.0218,92.8065,93.0031,1048614.0
2021-04-08 09:30:00,99.16,99.3,98.62,98.67,1547208.0,92.8626,92.9937,92.3569,92.4038,1547208.0
2021-04-08 10:00:00,98.67,99.01,98.61,99.01,903916.0,92.4038,92.7222,92.3476,92.7222,903916.0
2021-04-08 10:30:00,99.0,99.19,98.92,99.12,795888.0,92.7128,92.8907,92.6379,92.8252,795888.0
2021-04-08 11:00:00,99.13,99.33,99.13,99.22,525539.0,92.8345,93.0218,92.8345,92.9188,525539.0
2021-04-08 11:30:00,99.23,99.41,99.23,99.26,663320.0,92.9282,93.0968,92.9282,92.9563,663320.0
2021-04-08 12:00:00,99.25,99.51,99.24,99.48,492303.0,92.9469,93.1904,92.9376,93.1623,492303.0
2021-04-08 12:30:00,99.49,99.54,99.44,99.47,406518.0,93.1717,93.2185,93.1249,93.153,406518.0
2021-04-08 13:00:00,99.47,99.51,99.43,99.48,303044.0,93.153,93.1904,93.1155,93.1623,303044.0
2021-04-08 13:30:00,99.48,99.49,99.32,99.38,318054.0,93.1623,93.1717,93.0125,93.0687,318054.0
2021-04-08 14:00:00,99.37,99.43,99.34,99.39,308583.0,93.0593,93.1155,93.0312,93.078,308583.0
2021-04-08 14:30:00,99.38,99.54,99.36,99.53,373802.0,93.0687,93.2185,93.0499,93.2091,373802.0
2021-04-08 15:00:00,99.52,99.55,99.45,99.5,447729.0,93.1998,93.2279,93.1342,93.181,447729.0
2021-04-08 15:30:00,99.5,99.58,99.46,99.55,1015799.0,93.181,93.256,93.1436,93.2279,1015799.0
2021-04-09 09:30:00,99.72,100.27,99.72,99.86,1279868.0,93.3871,93.9021,93.3871,93.5182,1279868.0
2021-04-09 10:00:00,99.85,99.86,99.59,99.74,583202.0,93.5088,93.5182,93.2653,93.4058,583202.0
2021-04-09 10:30:00,99.75,99.85,99.58,99.83,583225.0,93.4152,93.5088,93.256,93.4901,583225.0
2021-04-09 11:00:00,99.82,100.01,99.69,99.76,636689.0,93.4807,93.6587,93.359,93.4245,636689.0
2021-04-09 11:30:00,99.76,99.81,99.69,99.75,470649.0,93.4245,93.4714,93.359,93.4152,470649.0
2021-04-09 12:00:00,99.73,99.86,99.65,99.8,495744.0,93.3964,93.5182,93.3215,93.462,495744.0
2021-04-09 12:30:00,99.81,100.01,99.8,99.95,764519.0,93.4714,93.6587,93.462,93.6025,764519.0
2021-04-09 13:00:00,99.94,99.97,99.85,99.9,442104.0,93.5931,93.6212,93.5088,93.5556,442104.0
2021-04-09 13:30:00,99.9,100.02,99.86,99.99,370227.0,93.5556,93.668,93.5182,93.6399,370227.0
2021-04-09 14:00:00,99.99,100.11,99.96,100.03,226544.0,93.6399,93.7523,93.6118,93.6774,226544.0
2021-04-09 14:30:00,100.02,100.15,100.0,100.06,661839.0,93.668,93.7898,93.6493,93.7055,661839.0
2021-04-09 15:00:00,100.06,100.25,100.01,100.25,708592.0,93.7055,93.8834,93.6587,93.8834,708592.0
2021-04-09 15:30:00,100.25,100.56,100.25,100.49,1147133.0,93.8834,94.1737,93.8834,94.1082,1147133.0
2021-04-12 09:30:00,100.33,100.69,100.33,100.41,1263276.0,93.9583,94.2955,93.9583,94.0333,1263276.0
2021-04-12 10:00:00,100.4,100.5,100.31,100.45,733262.0,94.0239,94.1175,93.9396,94.0707,733262.0
2021-04-12 10:30:00,100.46,100.54,100.36,100.54,740071.0,94.0801,94.155,93.9864,94.155,740071.0
2021-04-12 11:00:00,100.54,100.66,100.37,100.62,406005.0,94.155,94.2674,93.9958,94.2299,406005.0
2021-04-12 11:30:00,100.62,100.8,100.57,100.72,240385.0,94.2299,94.3985,94.1831,94.3236,240385.0
2021-04-12 12:00:00,100.72,100.79,100.65,100.78,418439.0,94.3236,94.3891,94.258,94.3798,418439.0
2021-04-12 12:30:00,100.78,100.89,100.76,100.78,359136.0,94.3798,94.4828,94.361,94.3798,359136.0
2021-04-12 13:00:00,100.79,100.8,100.55,100.55,469284.0,94.3891,94.3985,94.1644,94.1644,469284.0
2021-04-12 13:30:00,100.55,100.58,100.49,100.52,274751.0,94.1644,94.1925,94.1082,94.1363,274751.0
2021-04-12 14:00:00,100.52,100.67,100.48,100.67,254826.0,94.1363,94.2767,94.0988,94.2767,254826.0
2021-04-12 14:30:00,100.67,100.7,100.61,100.65,188260.0,94.2767,94.3048,94.2206,94.258,188260.0
2021-04-12 15:00:00,100.65,100.75,100.6,100.73,340510.0,94.258,94.3517,94.2112,94.3329,340510.0
2021-04-12 15:30:00,100.74,100.94,100.73,100.88,1071618.0,94.3423,94.5296,94.3329,94.4734,1071618.0
2021-04-13 09:30:00,100.41,100.58,99.68,99.76,2152103.0,94.0333,94.1925,93.3496,93.4245,2152103.0
2021-04-13 10:00:00,99.76,100.09,99.76,99.98,1196109.0,93.4245,93.7336,93.4245,93.6306,1196109.0
2021-04-13 10:30:00,99.98,100.12,99.93,100.06,744804.0,93.6306,93.7617,93.5837,93.7055,744804.0
2021-04-13 11:00:00,100.07,100.3,100.07,100.26,362259.0,93.7148,93.9302,93.7148,93.8928,362259.0
2021-04-13 11:30:00,100.27,100.33,100.1,100.16,563609.0,93.9021,93.9583,93.7429,93.7991,563609.0
2021-04-13 12:00:00,100.16,100.16,100.0,100.01,285972.0,93.7991,93.7991,93.6493,93.6587,285972.0
2021-04-13 12:30:00,100.01,100.07,99.88,99.99,439396.0,93.6587,93.7148,93.5369,93.6399,439396.0
2021-04-13 13:00:00,99.98,100.08,99.94,100.06,369167.0,93.6306,93.7242,93.5931,93.7055,369167.0
2021-04-13 13:30:00,100.07,100.24,100.07,100.23,794681.0,93.7148,93.8741,93.7148,93.8647,794681.0
2021-04-13 14:00:00,100.23,100.5,100.22,100.47,301554.0,93.8647,94.1175,93.8553,94.0894,301554.0
2021-04-13 14:30:00,100.47,100.53,100.39,100.51,577295.0,94.0894,94.1456,94.0145,94.1269,577295.0
2021-04-13 15:00:00,100.5,100.7,100.5,100.55,722245.0,94.1175,94.3048,94.1175,94.1644,722245.0
2021-04-13 15:30:00,100.55,100.6,100.38,100.39,1286891.0,94.1644,94.2112,94.0052,94.0145,1286891.0
2021-04-14 09:30:00,100.46,101.2,100.4,101.08,1415683.0,94.0801,94.7731,94.0239,94.6607,1415683.0
2021-04-14 10:00:00,101.08,101.18,100.8,100.86,799496.0,94.6607,94.7544,94.3985,94.4547,799496.0
2021-04-14 10:30:00,100.86,100.95,100.78,100.89,627272.0,94.4547,94.539,94.3798,94.4828,627272.0
2021-04-14 11:00:00,100.88,101.02,100.84,100.97,582839.0,94.4734,94.6045,94.4359,94.5577,582839.0
2021-04-14 11:30:00,100.97,100.99,100.79,100.86,333282.0,94.5577,94.5764,94.3891,94.4547,333282.0
2021-04-14 12:00:00,100.86,100.99,100.78,100.91,247609.0,94.4547,94.5764,94.3798,94.5015,247609.0
2021-04-14 12:30:00,100.91,101.01,100.89,100.94,251981.0,94.5015,94.5952,94.4828,94.5296,251981.0
2021-04-14 13:00:00,100.94,101.03,100.85,101.0,209709.0,94.5296,94.6139,94.4453,94.5858,209709.0
2021-04-14 13:30:00,101.0,101.03,100.76,100.82,608824.0,94.5858,94.6139,94.361,94.4172,608824.0
2021-04-14 14:00:00,100.81,100.92,100.65,100.78,770749.0,94.4079,94.5109,94.258,94.3798,770749.0
2021-04-14 14:30:00,100.78,100.81,100.53,100.55,486082.0,94.3798,94.4079,94.1456,94.1644,486082.0
2021-04-14 15:00:00,100.54,100.7,100.43,100.69,626085.0,94.155,94.3048,94.052,94.2955,626085.0
2021-04-14 15:30:00,100.68,100.75,100.41,100.53,1610995.0,94.2861,94.3517,94.0333,94.1456,1610995.0
2021-04-15 09:30:00,100.86,101.06,100.19,100.45,2004596.0,94.4547,94.642,93.8272,94.0707,2004596.0
2021-04-15 10:00:00,100.45,100.52,100.21,100.34,2248833.0,94.0707,94.1363,93.846,93.9677,2248833.0
2021-04-15 10:30:00,100.35,100.67,100.35,100.6,960110.0,93.9771,94.2767,93.9771,94.2112,960110.0
2021-04-15 11:00:00,100.6,100.72,100.51,100.56,416070.0,94.2112,94.3236,94.1269,94.1737,416070.0
2021-04-15 11:30:00,100.56,100.86,100.54,100.85,525650.0,94.1737,94.4547,94.155,94.4453,525650.0
2021-04-15 12:00:00,100.85,100.92,100.77,100.8,384340.0,94.4453,94.5109,94.3704,94.3985,384340.0
2021-04-15 12:30:00,100.8,100.83,100.72,100.74,303204.0,94.3985,94.4266,94.3236,94.3423,303204.0
2021-04-15 13:00:00,100.75,100.78,100.58,100.65,453813.0,94.3517,94.3798,94.1925,94.258,453813.0
2021-04-15 13:30:00,100.65,100.76,100.61,100.73,262958.0,94.258,94.361,94.2206,94.3329,262958.0
2021-04-15 14:00:00,100.73,100.9,100.66,100.85,479863.0,94.3329,94.4921,94.2674,94.4453,479863.0
2021-04-15 14:30:00,100.86,100.93,100.81,100.83,556718.0,94.4547,94.5202,94.4079,94.4266,556718.0
2021-04-15 15:00:00,100.83,100.91,100.69,100.74,1427364.0,94.4266,94.5015,94.2955,94.3423,1427364.0
2021-04-15 15:30:00,100.74,101.02,100.74,100.91,1693880.0,94.3423,94.6045,94.3423,94.5015,1693880.0
2021-04-16 09:30:00,101.52,101.8,101.07,101.11,1297311.0,95.0728,95.335,94.6513,94.6888,1297311.0
2021-04-16 10:00:00,101.12,101.13,100.88,101.04,837923.0,94.6982,94.7075,94.4734,94.6232,837923.0
2021-04-16 10:30:00,101.03,101.28,101.0,101.11,658038.0,94.6139,94.848,94.5858,94.6888,658038.0
2021-04-16 11:00:00,101.1,101.32,101.06,101.11,465966.0,94.6794,94.8855,94.642,94.6888,465966.0
2021-04-16 11:30:00,101.12,101.16,100.97,100.97,572237.0,94.6982,94.7356,94.5577,94.5577,572237.0
2021-04-16 12:00:00,100.97,101.1,100.85,100.85,368678.0,94.5577,94.6794,94.4453,94.4453,368678.0
2021-04-16 12:30:00,100.84,100.9,100.74,100.82,413283.0,94.4359,94.4921,94.3423,94.4172,413283.0
2021-04-16 13:00:00,100.83,100.83,100.7,100.76,690913.0,94.4266,94.4266,94.3048,94.361,690913.0
2021-04-16 13:30:00,100.77,100.85,100.72,100.8,392273.0,94.3704,94.4453,94.3236,94.3985,392273.0
2021-04-16 14:00:00,100.8,101.08,100.78,101.05,388457.0,94.3985,94.6607,94.3798,94.6326,388457.0
2021-04-16 14:30:00,101.05,101.23,101.03,101.2,243222.0,94.6326,94.8012,94.6139,94.7731,243222.0
2021-04-16 15:00:00,101.2,101.31,101.17,101.3,887456.0,94.7731,94.8761,94.745,94.8667,887456.0
2021-04-16 15:30:00,101.3,101.35,101.08,101.13,2157249.0,94.8667,94.9136,94.6607,94.7075,2157249.0
2021-04-19 09:30:00,100.98,101.0,100.39,100.44,1295500.0,94.5671,94.5858,94.0145,94.0614,1295500.0
2021-04-19 10:00:00,100.43,100.8,100.23,100.73,1013484.0,94.052,94.3985,93.8647,94.3329,1013484.0
2021-04-19 10:30:00,100.73,100.78,100.33,100.34,630492.0,94.3329,94.3798,93.9583,93.9677,630492.0
2021-04-19 11:00:00,100.34,100.5,100.22,100.48,408022.0,93.9677,94.1175,93.8553,94.0988,408022.0
2021-04-19 11:30:00,100.48,100.59,100.32,100.53,434394.0,94.0988,94.2018,93.949,94.1456,434394.0
2021-04-19 12:00:00,100.53,100.71,100.49,100.57,413631.0,94.1456,94.3142,94.1082,94.1831,413631.0
2021-04-19 12:30:00,100.57,100.6,100.36,100.38,272932.0,94.1831,94.2112,93.9864,94.0052,272932.0
2021-04-19 13:00:00,100.37,100.55,100.36,100.47,240890.0,93.9958,94.1644,93.9864,94.0894,240890.0
2021-04-19 13:30:00,100.47,100.52,100.39,100.46,229463.0,94.0894,94.1363,94.0145,94.0801,229463.0
2021-04-19 14:00:00,100.45,100.61,100.41,100.59,338819.0,94.0707,94.2206,94.0333,94.2018,338819.0
2021-04-19 14:30:00,100.59,100.63,100.43,100.59,466079.0,94.2018,94.2393,94.052,94.2018,466079.0
2021-04-19 15:00:00,100.58,100.67,100.42,100.46,521344.0,94.1925,94.2767,94.0426,94.0801,521344.0
2021-04-19 15:30:00,100.45,100.74,100.43,100.72,1282267.0,94.0707,94.3423,94.052,94.3236,1282267.0
2021-04-20 09:30:00,100.5,100.68,100.19,100.25,1357058.0,94.1175,94.2861,93.8272,93.8834,1357058.0
2021-04-20 10:00:00,100.23,100.28,100.03,100.04,996209.0,93.8647,93.9115,93.6774,93.6868,996209.0
2021-04-20 10:30:00,100.05,100.05,99.4,99.67,1662149.0,93.6961,93.6961,93.0874,93.3403,1662149.0
2021-04-20 11:00:00,99.67,99.69,99.26,99.36,1368037.0,93.3403,93.359,92.9563,93.0499,1368037.0
2021-04-20 11:30:00,99.36,99.39,99.0,99.27,908068.0,93.0499,93.078,92.7128,92.9657,908068.0
2021-04-20 12:00:00,99.28,99.39,99.15,99.33,403068.0,92.975,93.078,92.8533,93.0218,403068.0
2021-04-20 12:30:00,99.33,99.36,99.07,99.28,508677.0,93.0218,93.0499,92.7784,92.975,508677.0
2021-04-20 13:00:00,99.27,99.35,99.14,99.18,489913.0,92.9657,93.0406,92.8439,92.8814,489913.0
2021-04-20 13:30:00,99.19,99.19,99.01,99.15,1192259.0,92.8907,92.8907,92.7222,92.8533,1192259.0
2021-04-20 14:00:00,99.15,99.32,99.11,99.2,567116.0,92.8533,93.0125,92.8158,92.9001,567116.0
2021-04-20 14:30:00,99.2,99.26,99.1,99.19,491247.0,92.9001,92.9563,92.8065,92.8907,491247.0
2021-04-20 15:00:00,99.2,99.46,99.18,99.4,665282.0,92.9001,93.1436,92.8814,93.0874,665282.0
2021-04-20 15:30:00,99.4,99.66,99.37,99.61,1801931.0,93.0874,93.3309,93.0593,93.2841,1801931.0
2021-04-21 09:30:00,99.48,100.27,99.28,100.18,1828995.0,93.1623,93.9021,92.975,93.8179,1828995.0
2021-04-21 10:00:00,100.18,100.6,100.18,100.56,1466251.0,93.8179,94.2112,93.8179,94.1737,1466251.0
2021-04-21 10:30:00,100.55,100.83,100.54,100.79,1411634.0,94.1644,94.4266,94.155,94.3891,1411634.0
2021-04-21 11:00:00,100.78,100.92,100.35,100.43,993060.0,94.3798,94.5109,93.9771,94.052,993060.0
2021-04-21 11:30:00,100.43,100.58,100.37,100.56,474450.0,94.052,94.1925,93.9958,94.1737,474450.0
2021-04-21 12:00:00,100.57,100.69,100.5,100.61,333143.0,94.1831,94.2955,94.1175,94.2206,333143.0
2021-04-21 12:30:00,100.62,100.71,100.6,100.65,354781.0,94.2299,94.3142,94.2112,94.258,354781.0
2021-04-21 13:00:00,100.65,100.74,100.61,100.67,324281.0,94.258,94.3423,94.2206,94.2767,324281.0
2021-04-21 13:30:00,100.66,100.87,100.65,100.84,228419.0,94.2674,94.464,94.258,94.4359,228419.0
2021-04-21 14:00:00,100.84,100.93,100.77,100.77,284289.0,94.4359,94.5202,94.3704,94.3704,284289.0
2021-04-21 14:30:00,100.77,100.9,100.77,100.84,284777.0,94.3704,94.4921,94.3704,94.4359,284777.0
2021-04-21 15:00:00,100.84,100.93,100.79,100.8,696175.0,94.4359,94.5202,94.3891,94.3985,696175.0
2021-04-21 15:30:00,100.8,101.01,100.79,100.97,2003434.0,94.3985,94.5952,94.3891,94.5577,2003434.0
2021-04-22 09:30:00,101.05,101.33,100.79,101.23,1302961.0,94.6326,94.8948,94.3891,94.8012,1302961.0
2021-04-22 10:00:00,101.24,101.29,100.87,100.9,989784.0,94.8105,94.8574,94.464,94.4921,989784.0
2021-04-22 10:30:00,100.89,101.19,100.86,101.17,535019.0,94.4828,94.7637,94.4547,94.745,535019.0
2021-04-22 11:00:00,101.17,101.48,101.17,101.43,506745.0,94.745,95.0353,94.745,94.9885,506745.0
2021-04-22 11:30:00,101.42,101.59,101.4,101.52,695295.0,94.9791,95.1383,94.9604,95.0728,695295.0
2021-04-22 12:00:00,101.51,101.55,101.44,101.5,289439.0,95.0634,95.1009,94.9978,95.054,289439.0
2021-04-22 12:30:00,101.5,101.7,101.47,101.69,411008.0,95.054,95.2413,95.0259,95.232,411008.0
2021-04-22 13:00:00,101.69,101.69,100.83,101.24,1240559.0,95.232,95.232,94.4266,94.8105,1240559.0
2021-04-22 13:30:00,101.24,101.25,100.43,100.52,916045.0,94.8105,94.8199,94.052,94.1363,916045.0
2021-04-22 14:00:00,100.51,100.78,100.39,100.77,878904.0,94.1269,94.3798,94.0145,94.3704,878904.0
2021-04-22 14:30:00,100.78,100.84,100.65,100.72,726402.0,94.3798,94.4359,94.258,94.3236,726402.0
2021-04-22 15:00:00,100.73,100.81,100.35,100.48,888952.0,94.3329,94.4079,93.9771,94.0988,888952.0
2021-04-22 15:30:00,100.47,100.66,100.42,100.46,1508463.0,94.0894,94.2674,94.0426,94.0801,1508463.0
2021-04-23 09:30:00,100.58,101.05,100.4,101.05,993298.0,94.1925,94.6326,94.0239,94.6326,993298.0
2021-04-23 10:00:00,101.05,101.13,100.91,101.11,667311.0,94.6326,94.7075,94.5015,94.6888,667311.0
2021-04-23 10:30:00,101.11,101.41,101.08,101.41,612332.0,94.6888,94.9697,94.6607,94.9697,612332.0
2021-04-23 11:00:00,101.39,101.51,101.27,101.3,601459.0,94.951,95.0634,94.8386,94.8667,601459.0
2021-04-23 11:30:00,101.3,101.37,101.17,101.21,380299.0,94.8667,94.9323,94.745,94.7825,380299.0
2021-04-23 12:00:00,101.22,101.3,101.19,101.27,291216.0,94.7918,94.8667,94.7637,94.8386,291216.0
2021-04-23 12:30:00,101.27,101.5,101.27,101.43,315833.0,94.8386,95.054,94.8386,94.9885,315833.0
2021-04-23 13:00:00,101.43,101.46,101.32,101.45,250025.0,94.9885,95.0166,94.8855,95.0072,250025.0
2021-04-23 13:30:00,101.45,101.51,101.39,101.42,279142.0,95.0072,95.0634,94.951,94.9791,279142.0
2021-04-23 14:00:00,101.42,101.55,101.42,101.52,349278.0,94.9791,95.1009,94.9791,95.0728,349278.0
2021-04-23 14:30:00,101.54,101.7,101.5,101.66,432445.0,95.0915,95.2413,95.054,95.2039,432445.0
2021-04-23 15:00:00,101.65,101.78,101.6,101.73,627938.0,95.1945,95.3163,95.1477,95.2694,627938.0
2021-04-23 15:30:00,101.74,101.82,101.53,101.56,1602228.0,95.2788,95.3537,95.0821,95.1102,1602228.0
2021-04-26 09:30:00,101.91,102.42,101.88,102.11,1226404.0,95.438,95.9156,95.4099,95.6253,1226404.0
2021-04-26 10:00:00,102.12,102.32,101.95,102.04,764012.0,95.6347,95.822,95.4755,95.5597,764012.0
2021-04-26 10:30:00,102.05,102.1,101.77,101.82,441517.0,95.5691,95.6159,95.3069,95.3537,441517.0
2021-04-26 11:00:00,101.83,101.91,101.76,101.82,464170.0,95.3631,95.438,95.2975,95.3537,464170.0
2021-04-26 11:30:00,101.83,101.85,101.6,101.75,445968.0,95.3631,95.3818,95.1477,95.2882,445968.0
2021-04-26 12:00:00,101.75,101.77,101.5,101.54,411136.0,95.2882,95.3069,95.054,95.0915,411136.0
2021-04-26 12:30:00,101.54,101.67,101.49,101.5,198658.0,95.0915,95.2132,95.0447,95.054,198658.0
2021-04-26 13:00:00,101.5,101.53,101.4,101.43,161644.0,95.054,95.0821,94.9604,94.9885,161644.0
2021-04-26 13:30:00,101.42,101.44,101.31,101.41,651684.0,94.9791,94.9978,94.8761,94.9697,651684.0
2021-04-26 14:00:00,101.4,101.46,101.33,101.44,214882.0,94.9604,95.0166,94.8948,94.9978,214882.0
2021-04-26 14:30:00,101.44,101.47,101.33,101.45,275034.0,94.9978,95.0259,94.8948,95.0072,275034.0
2021-04-26 15:00:00,101.45,101.52,101.25,101.28,452087.0,95.0072,95.0728,94.8199,94.848,452087.0
2021-04-26 15:30:00,101.28,101.48,101.2,101.26,1531876.0,94.848,95.0353,94.7731,94.8293,1531876.0
2021-04-27 09:30:00,101.66,101.86,101.31,101.71,1737779.0,95.2039,95.3912,94.8761,95.2507,1737779.0
2021-04-27 10:00:00,101.71,101.94,101.66,101.81,701975.0,95.2507,95.4661,95.2039,95.3443,701975.0
2021-04-27 10:30:00,101.81,102.02,101.74,101.97,919589.0,95.3443,95.541,95.2788,95.4942,919589.0
2021-04-27 11:00:00,101.98,102.04,101.83,101.86,686798.0,95.5036,95.5597,95.3631,95.3912,686798.0
2021-04-27 11:30:00,101.87,102.01,101.84,101.96,205800.0,95.4005,95.5316,95.3724,95.4848,205800.0
2021-04-27 12:00:00,101.97,102.04,101.91,102.03,361968.0,95.4942,95.5597,95.438,95.5504,361968.0
2021-04-27 12:30:00,102.03,102.04,101.63,101.69,697214.0,95.5504,95.5597,95.1758,95.232,697214.0
2021-04-27 13:00:00,101.69,101.85,101.61,101.85,508144.0,95.232,95.3818,95.157,95.3818,508144.0
2021-04-27 13:30:00,101.85,102.0,101.83,101.99,355252.0,95.3818,95.5223,95.3631,95.5129,355252.0
2021-04-27 14:00:00,102.0,102.06,101.9,102.05,444468.0,95.5223,95.5785,95.4286,95.5691,444468.0
2021-04-27 14:30:00,102.05,102.18,102.04,102.07,346172.0,95.5691,95.6908,95.5597,95.5878,346172.0
2021-04-27 15:00:00,102.07,102.26,102.02,102.2,532986.0,95.5878,95.7658,95.541,95.7096,532986.0
2021-04-27 15:30:00,102.2,102.26,102.1,102.1,3523811.0,95.7096,95.7658,95.6159,95.6159,3523811.0
2021-04-28 09:30:00,102.06,102.16,101.78,101.98,1105980.0,95.5785,95.6721,95.3163,95.5036,1105980.0
2021-04-28 10:00:00,101.99,102.18,101.88,102.17,545363.0,95.5129,95.6908,95.4099,95.6815,545363.0
2021-04-28 10:30:00,102.19,102.41,102.18,102.29,435241.0,95.7002,95.9062,95.6908,95.7939,435241.0
2021-04-28 11:00:00,102.29,102.34,102.1,102.18,328884.0,95.7939,95.8407,95.6159,95.6908,328884.0
2021-04-28 11:30:00,102.19,102.2,102.02,102.06,226714.0,95.7002,95.7096,95.541,95.5785,226714.0
2021-04-28 12:00:00,102.07,102.15,102.02,102.12,171198.0,95.5878,95.6628,95.541,95.6347,171198.0
2021-04-28 12:30:00,102.12,102.13,102.03,102.05,251999.0,95.6347,95.644,95.5504,95.5691,251999.0
2021-04-28 13:00:00,102.05,102.12,101.99,102.12,199555.0,95.5691,95.6347,95.5129,95.6347,199555.0
2021-04-28 13:30:00,102.12,102.14,101.9,101.94,411462.0,95.6347,95.6534,95.4286,95.4661,411462.0
2021-04-28 14:00:00,101.93,102.11,101.87,101.96,554863.0,95.4567,95.6253,95.4005,95.4848,554863.0
2021-04-28 14:30:00,101.96,102.2,101.86,102.04,439530.0,95.4848,95.7096,95.3912,95.5597,439530.0
2021-04-28 15:00:00,102.03,102.09,101.76,101.97,651547.0,95.5504,95.6066,95.2975,95.4942,651547.0
2021-04-28 15:30:00,101.96,102.08,101.86,101.89,1552062.0,95.4848,95.5972,95.3912,95.4193,1552062.0
2021-04-29 09:30:00,102.57,102.57,102.16,102.31,1563585.0,96.0561,96.0561,95.6721,95.8126,1563585.0
2021-04-29 10:00:00,102.32,102.42,102.14,102.17,1123494.0,95.822,95.9156,95.6534,95.6815,1123494.0
2021-04-29 10:30:00,102.17,102.24,101.95,102.02,752439.0,95.6815,95.747,95.4755,95.541,752439.0
2021-04-29 11:00:00,102.03,102.44,102.0,102.4,1275418.0,95.5504,95.9343,95.5223,95.8969,1275418.0
2021-04-29 11:30:00,102.4,102.4,102.13,102.18,433784.0,95.8969,95.8969,95.644,95.6908,433784.0
2021-04-29 12:00:00,102.17,102.19,101.85,101.92,465162.0,95.6815,95.7002,95.3818,95.4474,465162.0
2021-04-29 12:30:00,101.91,102.16,101.88,102.13,219947.0,95.438,95.6721,95.4099,95.644,219947.0
2021-04-29 13:00:00,102.12,102.2,102.02,102.14,307550.0,95.6347,95.7096,95.541,95.6534,307550.0
2021-04-29 13:30:00,102.15,102.27,102.08,102.19,360032.0,95.6628,95.7751,95.5972,95.7002,360032.0
2021-04-29 14:00:00,102.19,102.51,102.18,102.49,263599.0,95.7002,95.9999,95.6908,95.9812,263599.0
2021-04-29 14:30:00,102.5,102.74,102.49,102.55,551892.0,95.9905,96.2153,95.9812,96.0374,551892.0
2021-04-29 15:00:00,102.55,102.71,102.45,102.45,578930.0,96.0374,96.1872,95.9437,95.9437,578930.0
2021-04-29 15:30:00,102.45,102.67,102.42,102.6,1713119.0,95.9437,96.1497,95.9156,96.0842,1713119.0
2021-04-30 09:30:00,102.01,102.33,101.99,102.27,834913.0,95.5316,95.8313,95.5129,95.7751,834913.0
2021-04-30 10:00:00,102.27,102.33,101.91,102.05,832126.0,95.7751,95.8313,95.438,95.5691,832126.0
2021-04-30 10:30:00,102.04,102.08,101.64,101.73,500462.0,95.5597,95.5972,95.1851,95.2694,500462.0
2021-04-30 11:00:00,101.73,101.77,101.57,101.7,759376.0,95.2694,95.3069,95.1196,95.2413,759376.0
2021-04-30 11:30:00,101.7,101.75,101.59,101.68,1451251.0,95.2413,95.2882,95.1383,95.2226,1451251.0
2021-04-30 12:00:00,101.69,101.87,101.65,101.84,311793.0,95.232,95.4005,95.1945,95.3724,311793.0
2021-04-30 12:30:00,101.85,101.91,101.67,101.78,516075.0,95.3818,95.438,95.2132,95.3163,516075.0
2021-04-30 13:00:00,101.77,101.91,101.73,101.91,230293.0,95.3069,95.438,95.2694,95.438,230293.0
2021-04-30 13:30:00,101.92,101.97,101.63,101.69,387099.0,95.4474,95.4942,95.1758,95.232,387099.0
2021-04-30 14:00:00,101.68,101.84,101.63,101.8,486149.0,95.2226,95.3724,95.1758,95.335,486149.0
2021-04-30 14:30:00,101.8,101.85,101.71,101.77,354556.0,95.335,95.3818,95.2507,95.3069,354556.0
2021-04-30 15:00:00,101.77,101.98,101.7,101.96,629995.0,95.3069,95.5036,95.2413,95.4848,629995.0
2021-04-30 15:30:00,101.97,102.02,101.67,101.9,1703879.0,95.4942,95.541,95.2132,95.4286,1703879.0
2021-05-03 09:30:00,102.67,103.16,102.6,102.94,1221975.0,96.1497,96.6086,96.0842,96.4026,1221975.0
2021-05-03 10:00:00,102.93,102.93,102.32,102.44,1600375.0,96.3932,96.3932,95.822,95.9343,1600375.0
2021-05-03 10:30:00,102.46,102.68,102.42,102.68,723857.0,95.9531,96.1591,95.9156,96.1591,723857.0
2021-05-03 11:00:00,102.68,102.88,102.56,102.77,666193.0,96.1591,96.3464,96.0467,96.2434,666193.0
2021-05-03 11:30:00,102.77,102.99,102.76,102.91,419039.0,96.2434,96.4494,96.234,96.3745,419039.0
2021-05-03 12:00:00,102.91,102.93,102.78,102.92,271902.0,96.3745,96.3932,96.2527,96.3839,271902.0
2021-05-03 12:30:00,102.92,103.08,102.86,103.06,328615.0,96.3839,96.5337,96.3277,96.515,328615.0
2021-05-03 13:00:00,103.06,103.1,102.95,103.09,423902.0,96.515,96.5524,96.4119,96.5431,423902.0
2021-05-03 13:30:00,103.08,103.14,103.05,103.1,325147.0,96.5337,96.5899,96.5056,96.5524,325147.0
2021-05-03 14:00:00,103.11,103.22,103.05,103.15,373266.0,96.5618,96.6648,96.5056,96.5992,373266.0
2021-05-03 14:30:00,103.15,103.26,103.14,103.21,313791.0,96.5992,96.7023,96.5899,96.6554,313791.0
2021-05-03 15:00:00,103.21,103.22,103.01,103.09,488580.0,96.6554,96.6648,96.4681,96.5431,488580.0
2021-05-03 15:30:00,103.09,103.1,102.84,102.97,1355001.0,96.5431,96.5524,96.3089,96.4307,1355001.0
2021-05-04 09:30:00,102.65,103.0,102.22,102.37,839674.0,96.131,96.4588,95.7283,95.8688,839674.0
2021-05-04 10:00:00,102.38,102.69,102.18,102.63,1264747.0,95.8781,96.1685,95.6908,96.1123,1264747.0
2021-05-04 10:30:00,102.63,102.81,102.48,102.52,1115939.0,96.1123,96.2808,95.9718,96.0093,1115939.0
2021-05-04 11:00:00,102.53,102.68,102.29,102.59,821309.0,96.0186,96.1591,95.7939,96.0748,821309.0
2021-05-04 11:30:00,102.6,102.76,102.41,102.48,577593.0,96.0842,96.234,95.9062,95.9718,577593.0
2021-05-04 12:00:00,102.48,103.06,102.47,103.04,590223.0,95.9718,96.515,95.9624,96.4962,590223.0
2021-05-04 12:30:00,103.03,103.05,102.88,102.93,343203.0,96.4869,96.5056,96.3464,96.3932,343203.0
2021-05-04 13:00:00,102.93,103.22,102.89,103.14,568027.0,96.3932,96.6648,96.3558,96.5899,568027.0
2021-05-04 13:30:00,103.15,103.23,103.01,103.17,437195.0,96.5992,96.6742,96.4681,96.618,437195.0
2021-05-04 14:00:00,103.17,103.33,103.09,103.21,447131.0,96.618,96.7678,96.5431,96.6554,447131.0
2021-05-04 14:30:00,103.2,103.29,103.16,103.18,436836.0,96.6461,96.7304,96.6086,96.6273,436836.0
2021-05-04 15:00:00,103.18,103.24,103.06,103.19,775761.0,96.6273,96.6835,96.515,96.6367,775761.0
2021-05-04 15:30:00,103.18,103.45,103.12,103.45,1565979.0,96.6273,96.8802,96.5712,96.8802,1565979.0
2021-05-05 09:30:00,103.69,103.69,103.18,103.19,1283511.0,97.105,97.105,96.6273,96.6367,1283511.0
2021-05-05 10:00:00,103.19,103.22,102.67,102.83,1074440.0,96.6367,96.6648,96.1497,96.2996,1074440.0
2021-05-05 10:30:00,102.84,103.19,102.69,103.18,703187.0,96.3089,96.6367,96.1685,96.6273,703187.0
2021-05-05 11:00:00,103.18,103.58,103.15,103.52,657291.0,96.6273,97.0019,96.5992,96.9457,657291.0
2021-05-05 11:30:00,103.54,103.8,103.48,103.8,416481.0,96.9645,97.208,96.9083,97.208,416481.0
2021-05-05 12:00:00,103.8,103.87,103.7,103.77,338747.0,97.208,97.2735,97.1143,97.1799,338747.0
2021-05-05 12:30:00,103.77,103.83,103.67,103.69,484260.0,97.1799,97.2361,97.0862,97.105,484260.0
2021-05-05 13:00:00,103.69,103.81,103.67,103.7,443524.0,97.105,97.2173,97.0862,97.1143,443524.0
2021-05-05 13:30:00,103.71,103.85,103.69,103.82,315573.0,97.1237,97.2548,97.105,97.2267,315573.0
2021-05-05 14:00:00,103.83,103.96,103.76,103.94,407162.0,97.2361,97.3578,97.1705,97.3391,407162.0
2021-05-05 14:30:00,103.94,104.02,103.89,103.93,361083.0,97.3391,97.414,97.2923,97.3297,361083.0
2021-05-05 15:00:00,103.94,103.95,103.56,103.69,622223.0,97.3391,97.3484,96.9832,97.105,622223.0
2021-05-05 15:30:00,103.69,103.69,103.42,103.54,1401988.0,97.105,97.105,96.8521,96.9645,1401988.0
2021-05-06 09:30:00,103.8,103.98,103.52,103.56,1233212.0,97.208,97.3765,96.9457,96.9832,1233212.0
2021-05-06 10:00:00,103.55,103.55,103.34,103.53,895775.0,96.9738,96.9738,96.7772,96.9551,895775.0
2021-05-06 10:30:00,103.53,103.8,103.47,103.8,887389.0,96.9551,97.208,96.8989,97.208,887389.0
2021-05-06 11:00:00,103.8,103.83,103.57,103.79,1231395.0,97.208,97.2361,96.9926,97.1986,1231395.0
2021-05-06 11:30:00,103.8,104.03,103.78,103.89,1048259.0,97.208,97.4234,97.1892,97.2923,1048259.0
2021-05-06 12:00:00,103.89,103.91,103.75,103.84,486595.0,97.2923,97.311,97.1611,97.2454,486595.0
2021-05-06 12:30:00,103.84,103.84,103.65,103.7,2363742.0,97.2454,97.2454,97.0675,97.1143,2363742.0
2021-05-06 13:00:00,103.7,103.84,103.68,103.72,987390.0,97.1143,97.2454,97.0956,97.133,987390.0
2021-05-06 13:30:00,103.72,103.77,103.58,103.61,803419.0,97.133,97.1799,97.0019,97.03,803419.0
2021-05-06 14:00:00,103.61,103.7,103.46,103.58,2376580.0,97.03,97.1143,96.8896,97.0019,2376580.0
2021-05-06 14:30:00,103.58,103.65,103.47,103.58,902040.0,97.0019,97.0675,96.8989,97.0019,902040.0
2021-05-06 15:00:00,103.58,103.77,103.51,103.73,1348516.0,97.0019,97.1799,96.9364,97.1424,1348516.0
2021-05-06 15:30:00,103.73,104.28,103.72,104.24,2385479.0,97.1424,97.6575,97.133,97.62,2385479.0
2021-05-07 09:30:00,104.02,104.32,103.62,104.21,1946531.0,97.414,97.6949,97.0394,97.5919,1946531.0
2021-05-07 10:00:00,104.22,104.67,104.22,104.64,1092513.0,97.6013,98.0227,97.6013,97.9946,1092513.0
2021-05-07 10:30:00,104.64,104.92,104.6,104.79,669451.0,97.9946,98.2568,97.9572,98.1351,669451.0
2021-05-07 11:00:00,104.79,104.89,104.76,104.78,376782.0,98.1351,98.2287,98.107,98.1257,376782.0
2021-05-07 11:30:00,104.78,104.96,104.74,104.82,1699530.0,98.1257,98.2943,98.0883,98.1632,1699530.0
2021-05-07 12:00:00,104.82,105.03,104.79,105.03,488791.0,98.1632,98.3599,98.1351,98.3599,488791.0
2021-05-07 12:30:00,105.03,105.24,104.95,105.21,443423.0,98.3599,98.5565,98.2849,98.5284,443423.0
2021-05-07 13:00:00,105.22,105.3,105.19,105.22,467822.0,98.5378,98.6127,98.5097,98.5378,467822.0
2021-05-07 13:30:00,105.23,105.42,105.22,105.41,391550.0,98.5472,98.7251,98.5378,98.7157,391550.0
2021-05-07 14:00:00,105.42,105.6,105.31,105.58,451136.0,98.7251,98.8937,98.6221,98.8749,451136.0
2021-05-07 14:30:00,105.58,105.6,105.28,105.3,2652137.0,98.8749,98.8937,98.594,98.6127,2652137.0
2021-05-07 15:00:00,105.3,105.38,105.24,105.31,1458617.0,98.6127,98.6876,98.5565,98.6221,1458617.0
2021-05-07 15:30:00,105.31,105.39,105.18,105.35,6266677.0,98.6221,98.697,98.5003,98.6595,6266677.0
2021-05-10 09:30:00,105.85,106.3,105.78,106.3,1777032.0,99.1278,99.5492,99.0622,99.5492,1777032.0
2021-05-10 10:00:00,106.3,106.66,106.27,106.54,1785818.0,99.5492,99.8863,99.5211,99.774,1785818.0
2021-05-10 10:30:00,106.53,106.54,106.18,106.45,834445.0,99.7646,99.774,99.4368,99.6897,834445.0
2021-05-10 11:00:00,106.46,106.75,106.42,106.74,762396.0,99.699,99.9706,99.6616,99.9613,762396.0
2021-05-10 11:30:00,106.76,106.81,106.49,106.56,945568.0,99.98,100.0268,99.7271,99.7927,945568.0
2021-05-10 12:00:00,106.56,106.63,106.43,106.44,501381.0,99.7927,99.8582,99.6709,99.6803,501381.0
2021-05-10 12:30:00,106.44,106.53,106.35,106.4,383389.0,99.6803,99.7646,99.596,99.6428,383389.0
2021-05-10 13:00:00,106.4,106.46,106.32,106.4,427185.0,99.6428,99.699,99.5679,99.6428,427185.0
2021-05-10 13:30:00,106.4,106.55,106.36,106.45,509525.0,99.6428,99.7833,99.6054,99.6897,509525.0
2021-05-10 14:00:00,106.45,106.55,106.04,106.14,1458749.0,99.6897,99.7833,99.3057,99.3994,1458749.0
2021-05-10 14:30:00,106.12,106.12,105.71,105.87,1156430.0,99.3806,99.3806,98.9967,99.1465,1156430.0
2021-05-10 15:00:00,105.86,105.98,105.72,105.83,997279.0,99.1371,99.2495,99.006,99.109,997279.0
2021-05-10 15:30:00,105.84,105.85,105.4,105.45,2289470.0,99.1184,99.1278,98.7064,98.7532,2289470.0
2021-05-11 09:30:00,104.4,104.56,103.91,104.53,2750397.0,97.7699,97.9197,97.311,97.8916,2750397.0
2021-05-11 10:00:00,104.53,104.67,103.36,103.4,3816992.0,97.8916,98.0227,96.7959,96.8334,3816992.0
2021-05-11 10:30:00,103.4,103.42,102.84,103.25,3828032.0,96.8334,96.8521,96.3089,96.6929,3828032.0
2021-05-11 11:00:00,103.26,103.75,102.97,103.74,1982518.0,96.7023,97.1611,96.4307,97.1518,1982518.0
2021-05-11 11:30:00,103.73,103.88,103.54,103.76,1540038.0,97.1424,97.2829,96.9645,97.1705,1540038.0
2021-05-11 12:00:00,103.77,103.77,103.51,103.53,1081844.0,97.1799,97.1799,96.9364,96.9551,1081844.0
2021-05-11 12:30:00,103.53,103.64,103.27,103.38,1703493.0,96.9551,97.0581,96.7116,96.8146,1703493.0
2021-05-11 13:00:00,103.37,103.7,103.29,103.69,632380.0,96.8053,97.1143,96.7304,97.105,632380.0
2021-05-11 13:30:00,103.7,103.92,103.65,103.91,549785.0,97.1143,97.3203,97.0675,97.311,549785.0
2021-05-11 14:00:00,103.94,104.03,103.61,103.93,661880.0,97.3391,97.4234,97.03,97.3297,661880.0
2021-05-11 14:30:00,103.92,103.94,103.58,103.88,603010.0,97.3203,97.3391,97.0019,97.2829,603010.0
2021-05-11 15:00:00,103.86,104.04,103.63,103.92,841600.0,97.2642,97.4327,97.0488,97.3203,841600.0
2021-05-11 15:30:00,103.92,103.95,103.48,103.89,3146381.0,97.3203,97.3484,96.9083,97.2923,3146381.0
2021-05-12 09:30:00,103.58,103.96,103.17,103.33,1720105.0,97.0019,97.3578,96.618,96.7678,1720105.0
2021-05-12 10:00:00,103.33,103.55,103.16,103.16,1310752.0,96.7678,96.9738,96.6086,96.6086,1310752.0
2021-05-12 10:30:00,103.16,103.29,102.84,103.06,1278155.0,96.6086,96.7304,96.3089,96.515,1278155.0
2021-05-12 11:00:00,103.06,103.17,102.76,102.9,619242.0,96.515,96.618,96.234,96.3651,619242.0
2021-05-12 11:30:00,102.9,102.92,102.21,102.27,1044853.0,96.3651,96.3839,95.7189,95.7751,1044853.0
2021-05-12 12:00:00,102.27,102.3,101.9,102.15,1816024.0,95.7751,95.8032,95.4286,95.6628,1816024.0
2021-05-12 12:30:00,102.15,102.2,101.94,102.04,946018.0,95.6628,95.7096,95.4661,95.5597,946018.0
2021-05-12 13:00:00,102.02,102.33,101.94,102.14,807141.0,95.541,95.8313,95.4661,95.6534,807141.0
2021-05-12 13:30:00,102.13,102.27,102.02,102.21,542893.0,95.644,95.7751,95.541,95.7189,542893.0
2021-05-12 14:00:00,102.2,102.28,101.91,101.92,624974.0,95.7096,95.7845,95.438,95.4474,624974.0
2021-05-12 14:30:00,101.9,102.35,101.76,102.18,846348.0,95.4286,95.8501,95.2975,95.6908,846348.0
2021-05-12 15:00:00,102.17,102.2,101.48,101.54,1628292.0,95.6815,95.7096,95.0353,95.0915,1628292.0
2021-05-12 15:30:00,101.54,101.71,101.32,101.41,3123829.0,95.0915,95.2507,94.8855,94.9697,3123829.0
2021-05-13 09:30:00,101.46,102.91,101.4,102.83,2451314.0,95.0166,96.3745,94.9604,96.2996,2451314.0
2021-05-13 10:00:00,102.84,103.14,102.82,103.11,1143964.0,96.3089,96.5899,96.2902,96.5618,1143964.0
2021-05-13 10:30:00,103.11,103.17,102.89,103.16,846003.0,96.5618,96.618,96.3558,96.6086,846003.0
2021-05-13 11:00:00,103.16,103.17,102.77,102.82,917735.0,96.6086,96.618,96.2434,96.2902,917735.0
2021-05-13 11:30:00,102.82,103.06,102.75,102.86,811918.0,96.2902,96.515,96.2247,96.3277,811918.0
2021-05-13 12:00:00,102.87,103.12,102.81,103.09,478785.0,96.337,96.5712,96.2808,96.5431,478785.0
2021-05-13 12:30:00,103.09,103.23,102.93,103.07,557557.0,96.5431,96.6742,96.3932,96.5243,557557.0
2021-05-13 13:00:00,103.08,103.25,102.8,102.92,815685.0,96.5337,96.6929,96.2715,96.3839,815685.0
2021-05-13 13:30:00,102.9,102.97,102.58,102.81,964135.0,96.3651,96.4307,96.0654,96.2808,964135.0
2021-05-13 14:00:00,102.81,103.4,102.8,103.39,884345.0,96.2808,96.8334,96.2715,96.824,884345.0
2021-05-13 14:30:00,103.39,103.56,103.35,103.41,1026549.0,96.824,96.9832,96.7865,96.8427,1026549.0
2021-05-13 15:00:00,103.41,103.64,103.4,103.59,1024592.0,96.8427,97.0581,96.8334,97.0113,1024592.0
2021-05-13 15:30:00,103.59,103.79,103.29,103.35,2696729.0,97.0113,97.1986,96.7304,96.7865,2696729.0
2021-05-14 09:30:00,103.96,104.58,103.74,104.57,2348205.0,97.3578,97.9384,97.1518,97.9291,2348205.0
2021-05-14 10:00:00,104.56,104.58,104.14,104.2,1349486.0,97.9197,97.9384,97.5264,97.5826,1349486.0
2021-05-14 10:30:00,104.22,104.38,104.03,104.35,1228332.0,97.6013,97.7511,97.4234,97.723,1228332.0
2021-05-14 11:00:00,104.34,104.43,104.18,104.4,449820.0,97.7137,97.798,97.5638,97.7699,449820.0
2021-05-14 11:30:00,104.4,104.49,104.35,104.48,325828.0,97.7699,97.8541,97.723,97.8448,325828.0
2021-05-14 12:00:00,104.47,104.69,104.46,104.68,368630.0,97.8354,98.0414,97.8261,98.0321,368630.0
2021-05-14 12:30:00,104.68,104.77,104.61,104.76,349244.0,98.0321,98.1164,97.9665,98.107,349244.0
2021-05-14 13:00:00,104.76,104.8,104.65,104.69,339267.0,98.107,98.1445,98.004,98.0414,339267.0
2021-05-14 13:30:00,104.69,104.74,104.66,104.71,280778.0,98.0414,98.0883,98.0134,98.0602,280778.0
2021-05-14 14:00:00,104.72,104.89,104.68,104.88,376319.0,98.0695,98.2287,98.0321,98.2194,376319.0
2021-05-14 14:30:00,104.88,105.0,104.86,104.92,409673.0,98.2194,98.3318,98.2007,98.2568,409673.0
2021-05-14 15:00:00,104.92,104.97,104.79,104.83,639931.0,98.2568,98.3037,98.1351,98.1726,639931.0
2021-05-14 15:30:00,104.83,104.9,104.59,104.69,1773462.0,98.1726,98.2381,97.9478,98.0414,1773462.0
2021-05-17 09:30:00,104.42,104.78,103.84,104.02,1351945.0,97.7886,98.1257,97.2454,97.414,1351945.0
2021-05-17 10:00:00,104.01,104.45,103.81,103.82,1258805.0,97.4046,97.8167,97.2173,97.2267,1258805.0
2021-05-17 10:30:00,103.82,104.19,103.65,103.99,1217661.0,97.2267,97.5732,97.0675,97.3859,1217661.0
2021-05-17 11:00:00,103.96,104.2,103.81,103.98,607097.0,97.3578,97.5826,97.2173,97.3765,607097.0
2021-05-17 11:30:00,103.98,104.17,103.93,104.05,329775.0,97.3765,97.5545,97.3297,97.4421,329775.0
2021-05-17 12:00:00,104.03,104.28,103.95,104.27,530693.0,97.4234,97.6575,97.3484,97.6481,530693.0
2021-05-17 12:30:00,104.27,104.34,104.18,104.26,282683.0,97.6481,97.7137,97.5638,97.6388,282683.0
2021-05-17 13:00:00,104.25,104.34,104.07,104.19,405278.0,97.6294,97.7137,97.4608,97.5732,405278.0
2021-05-17 13:30:00,104.19,104.31,104.11,104.28,336042.0,97.5732,97.6856,97.4983,97.6575,336042.0
2021-05-17 14:00:00,104.28,104.41,104.19,104.41,738315.0,97.6575,97.7792,97.5732,97.7792,738315.0
2021-05-17 14:30:00,104.41,104.49,104.2,104.47,588480.0,97.7792,97.8541,97.5826,97.8354,588480.0
2021-05-17 15:00:00,104.47,104.57,104.38,104.48,1532815.0,97.8354,97.9291,97.7511,97.8448,1532815.0
2021-05-17 15:30:00,104.48,104.51,104.32,104.4,1440943.0,97.8448,97.8729,97.6949,97.7699,1440943.0
2021-05-18 09:30:00,104.39,104.56,103.92,104.05,1479049.0,97.7605,97.9197,97.3203,97.4421,1479049.0
2021-05-18 10:00:00,104.05,104.06,103.67,103.87,1035754.0,97.4421,97.4515,97.0862,97.2735,1035754.0
2021-05-18 10:30:00,103.85,103.95,103.61,103.83,968675.0,97.2548,97.3484,97.03,97.2361,968675.0
2021-05-18 11:00:00,103.83,103.9,103.74,103.74,694749.0,97.2361,97.3016,97.1518,97.1518,694749.0
2021-05-18 11:30:00,103.74,103.77,103.61,103.64,500971.0,97.1518,97.1799,97.03,97.0581,500971.0
2021-05-18 12:00:00,103.63,103.69,103.54,103.63,540315.0,97.0488,97.105,96.9645,97.0488,540315.0
2021-05-18 12:30:00,103.62,103.76,103.6,103.69,333183.0,97.0394,97.1705,97.0207,97.105,333183.0
2021-05-18 13:00:00,103.7,103.75,103.62,103.71,231398.0,97.1143,97.1611,97.0394,97.1237,231398.0
2021-05-18 13:30:00,103.71,103.73,103.61,103.63,448898.0,97.1237,97.1424,97.03,97.0488,448898.0
2021-05-18 14:00:00,103.63,103.65,103.43,103.48,467235.0,97.0488,97.0675,96.8615,96.9083,467235.0
2021-05-18 14:30:00,103.48,103.51,103.16,103.43,855741.0,96.9083,96.9364,96.6086,96.8615,855741.0
2021-05-18 15:00:00,103.42,103.54,103.36,103.42,532915.0,96.8521,96.9645,96.7959,96.8521,532915.0
2021-05-18 15:30:00,103.43,103.52,102.85,102.89,1958062.0,96.8615,96.9457,96.3183,96.3558,1958062.0
2021-05-19 09:30:00,101.75,101.76,100.91,101.45,3532779.0,95.2882,95.2975,94.5015,95.0072,3532779.0
2021-05-19 10:00:00,101.44,101.51,100.67,101.12,1747673.0,94.9978,95.0634,94.2767,94.6982,1747673.0
2021-05-19 10:30:00,101.11,101.29,100.67,101.22,1514552.0,94.6888,94.8574,94.2767,94.7918,1514552.0
2021-05-19 11:00:00,101.21,101.49,101.04,101.47,1131039.0,94.7825,95.0447,94.6232,95.0259,1131039.0
2021-05-19 11:30:00,101.47,101.61,101.2,101.58,458848.0,95.0259,95.157,94.7731,95.129,458848.0
2021-05-19 12:00:00,101.58,101.88,101.5,101.78,424155.0,95.129,95.4099,95.054,95.3163,424155.0
2021-05-19 12:30:00,101.78,102.02,101.72,101.98,474913.0,95.3163,95.541,95.2601,95.5036,474913.0
2021-05-19 13:00:00,101.98,102.22,101.96,102.07,586292.0,95.5036,95.7283,95.4848,95.5878,586292.0
2021-05-19 13:30:00,102.07,102.1,101.84,102.01,343123.0,95.5878,95.6159,95.3724,95.5316,343123.0
2021-05-19 14:00:00,102.01,102.16,101.39,101.91,1153429.0,95.5316,95.6721,94.951,95.438,1153429.0
2021-05-19 14:30:00,101.91,102.06,101.55,101.61,786937.0,95.438,95.5785,95.1009,95.157,786937.0
2021-05-19 15:00:00,101.61,102.14,101.48,102.09,941672.0,95.157,95.6534,95.0353,95.6066,941672.0
2021-05-19 15:30:00,102.09,102.32,101.85,102.3,1726650.0,95.6066,95.822,95.3818,95.8032,1726650.0
2021-05-20 09:30:00,102.48,102.56,101.92,102.27,1932075.0,95.9718,96.0467,95.4474,95.7751,1932075.0
2021-05-20 10:00:00,102.28,102.45,102.06,102.1,845617.0,95.7845,95.9437,95.5785,95.6159,845617.0
2021-05-20 10:30:00,102.1,102.27,102.03,102.19,500166.0,95.6159,95.7751,95.5504,95.7002,500166.0
2021-05-20 11:00:00,102.19,102.46,102.19,102.32,555959.0,95.7002,95.9531,95.7002,95.822,555959.0
2021-05-20 11:30:00,102.32,102.67,102.31,102.49,414986.0,95.822,96.1497,95.8126,95.9812,414986.0
2021-05-20 12:00:00,102.5,102.52,102.2,102.22,538213.0,95.9905,96.0093,95.7096,95.7283,538213.0
2021-05-20 12:30:00,102.22,102.32,102.06,102.31,490113.0,95.7283,95.822,95.5785,95.8126,490113.0
2021-05-20 13:00:00,102.3,102.48,102.25,102.43,260150.0,95.8032,95.9718,95.7564,95.925,260150.0
2021-05-20 13:30:00,102.43,102.51,102.28,102.38,376568.0,95.925,95.9999,95.7845,95.8781,376568.0
2021-05-20 14:00:00,102.39,102.5,102.34,102.5,298124.0,95.8875,95.9905,95.8407,95.9905,298124.0
2021-05-20 14:30:00,102.51,102.64,102.43,102.56,833573.0,95.9999,96.1216,95.925,96.0467,833573.0
2021-05-20 15:00:00,102.56,102.9,102.49,102.88,1285120.0,96.0467,96.3651,95.9812,96.3464,1285120.0
2021-05-20 15:30:00,102.88,102.88,102.45,102.55,2411698.0,96.3464,96.3464,95.9437,96.0374,2411698.0
2021-05-21 09:30:00,103.12,103.88,103.08,103.74,2376928.0,96.5712,97.2829,96.5337,97.1518,2376928.0
2021-05-21 10:00:00,103.75,103.83,103.37,103.46,1547609.0,97.1611,97.2361,96.8053,96.8896,1547609.0
2021-05-21 10:30:00,103.47,103.67,103.38,103.64,887276.0,96.8989,97.0862,96.8146,97.0581,887276.0
2021-05-21 11:00:00,103.65,103.7,103.47,103.49,1347178.0,97.0675,97.1143,96.8989,96.9177,1347178.0
2021-05-21 11:30:00,103.49,103.55,103.28,103.32,568621.0,96.9177,96.9738,96.721,96.7585,568621.0
2021-05-21 12:00:00,103.32,103.34,102.99,103.04,711337.0,96.7585,96.7772,96.4494,96.4962,711337.0
2021-05-21 12:30:00,103.04,103.1,102.68,102.79,444821.0,96.4962,96.5524,96.1591,96.2621,444821.0
2021-05-21 13:00:00,102.79,103.05,102.76,103.03,304255.0,96.2621,96.5056,96.234,96.4869,304255.0
2021-05-21 13:30:00,103.03,103.21,103.02,103.15,360389.0,96.4869,96.6554,96.4775,96.5992,360389.0
2021-05-21 14:00:00,103.16,103.3,103.12,103.17,568010.0,96.6086,96.7397,96.5712,96.618,568010.0
2021-05-21 14:30:00,103.19,103.24,103.02,103.2,463271.0,96.6367,96.6835,96.4775,96.6461,463271.0
2021-05-21 15:00:00,103.2,103.35,103.12,103.29,852488.0,96.6461,96.7865,96.5712,96.7304,852488.0
2021-05-21 15:30:00,103.29,103.3,103.0,103.05,1924156.0,96.7304,96.7397,96.4588,96.5056,1924156.0
2021-05-24 09:30:00,103.67,103.67,103.12,103.43,1046086.0,97.0862,97.0862,96.5712,96.8615,1046086.0
2021-05-24 10:00:00,103.44,103.59,103.25,103.28,597707.0,96.8708,97.0113,96.6929,96.721,597707.0
2021-05-24 10:30:00,103.29,103.52,103.28,103.38,391626.0,96.7304,96.9457,96.721,96.8146,391626.0
2021-05-24 11:00:00,103.4,103.53,103.28,103.52,345822.0,96.8334,96.9551,96.721,96.9457,345822.0
2021-05-24 11:30:00,103.52,103.55,103.37,103.4,432778.0,96.9457,96.9738,96.8053,96.8334,432778.0
2021-05-24 12:00:00,103.4,103.44,103.33,103.38,298661.0,96.8334,96.8708,96.7678,96.8146,298661.0
2021-05-24 12:30:00,103.38,103.55,103.38,103.5,749365.0,96.8146,96.9738,96.8146,96.927,749365.0
2021-05-24 13:00:00,103.5,103.59,103.46,103.59,428944.0,96.927,97.0113,96.8896,97.0113,428944.0
2021-05-24 13:30:00,103.58,103.66,103.56,103.64,178099.0,97.0019,97.0769,96.9832,97.0581,178099.0
2021-05-24 14:00:00,103.64,103.79,103.62,103.77,281926.0,97.0581,97.1986,97.0394,97.1799,281926.0
2021-05-24 14:30:00,103.78,103.85,103.73,103.77,299437.0,97.1892,97.2548,97.1424,97.1799,299437.0
2021-05-24 15:00:00,103.77,103.9,103.74,103.84,481612.0,97.1799,97.3016,97.1518,97.2454,481612.0
2021-05-24 15:30:00,103.84,103.87,103.64,103.66,981010.0,97.2454,97.2735,97.0581,97.0769,981010.0
2021-05-25 09:30:00,103.96,104.45,103.86,104.02,1631591.0,97.3578,97.8167,97.2642,97.414,1631591.0
2021-05-25 10:00:00,104.02,104.28,103.98,103.99,613082.0,97.414,97.6575,97.3765,97.3859,613082.0
2021-05-25 10:30:00,103.99,104.05,103.85,103.95,874671.0,97.3859,97.4421,97.2548,97.3484,874671.0
2021-05-25 11:00:00,103.95,103.96,103.64,103.69,842808.0,97.3484,97.3578,97.0581,97.105,842808.0
2021-05-25 11:30:00,103.68,103.91,103.56,103.9,493186.0,97.0956,97.311,96.9832,97.3016,493186.0
2021-05-25 12:00:00,103.91,104.13,103.89,104.08,263369.0,97.311,97.517,97.2923,97.4702,263369.0
2021-05-25 12:30:00,104.07,104.1,103.93,103.95,192365.0,97.4608,97.4889,97.3297,97.3484,192365.0
2021-05-25 13:00:00,103.94,103.95,103.77,103.86,325773.0,97.3391,97.3484,97.1799,97.2642,325773.0
2021-05-25 13:30:00,103.86,103.89,103.76,103.78,226819.0,97.2642,97.2923,97.1705,97.1892,226819.0
2021-05-25 14:00:00,103.78,103.79,103.57,103.58,299243.0,97.1892,97.1986,96.9926,97.0019,299243.0
2021-05-25 14:30:00,103.57,103.68,103.46,103.48,268335.0,96.9926,97.0956,96.8896,96.9083,268335.0
2021-05-25 15:00:00,103.47,103.53,103.38,103.44,595834.0,96.8989,96.9551,96.8146,96.8708,595834.0
2021-05-25 15:30:00,103.43,103.49,103.23,103.36,1074242.0,96.8615,96.9177,96.6742,96.7959,1074242.0
2021-05-26 09:30:00,103.52,103.84,103.29,103.31,1184034.0,96.9457,97.2454,96.7304,96.7491,1184034.0
2021-05-26 10:00:00,103.32,103.5,103.2,103.37,562525.0,96.7585,96.927,96.6461,96.8053,562525.0
2021-05-26 10:30:00,103.37,103.39,103.12,103.22,886855.0,96.8053,96.824,96.5712,96.6648,886855.0
2021-05-26 11:00:00,103.22,103.37,103.15,103.28,672014.0,96.6648,96.8053,96.5992,96.721,672014.0
2021-05-26 11:30:00,103.28,103.42,103.2,103.37,300101.0,96.721,96.8521,96.6461,96.8053,300101.0
2021-05-26 12:00:00,103.38,103.5,103.36,103.45,220620.0,96.8146,96.927,96.7959,96.8802,220620.0
2021-05-26 12:30:00,103.46,103.55,103.44,103.5,273730.0,96.8896,96.9738,96.8708,96.927,273730.0
2021-05-26 13:00:00,103.51,103.59,103.46,103.55,222792.0,96.9364,97.0113,96.8896,96.9738,222792.0
2021-05-26 13:30:00,103.54,103.57,103.39,103.44,241723.0,96.9645,96.9926,96.824,96.8708,241723.0
2021-05-26 14:00:00,103.45,103.58,103.44,103.56,231074.0,96.8802,97.0019,96.8708,96.9832,231074.0
2021-05-26 14:30:00,103.56,103.58,103.4,103.42,205559.0,96.9832,97.0019,96.8334,96.8521,205559.0
2021-05-26 15:00:00,103.42,103.58,103.39,103.56,595691.0,96.8521,97.0019,96.824,96.9832,595691.0
2021-05-26 15:30:00,103.56,103.72,103.55,103.71,1332661.0,96.9832,97.133,96.9738,97.1237,1332661.0
2021-05-27 09:30:00,104.69,105.15,104.54,105.07,1804006.0,98.0414,98.4722,97.901,98.3973,1804006.0
2021-05-27 10:00:00,105.07,105.1,104.72,104.84,634618.0,98.3973,98.4254,98.0695,98.1819,634618.0
2021-05-27 10:30:00,104.84,105.06,104.78,105.01,835736.0,98.1819,98.3879,98.1257,98.3411,835736.0
2021-05-27 11:00:00,105.02,105.05,104.84,104.84,568336.0,98.3505,98.3786,98.1819,98.1819,568336.0
2021-05-27 11:30:00,104.84,105.04,104.74,104.99,334025.0,98.1819,98.3692,98.0883,98.3224,334025.0
2021-05-27 12:00:00,104.98,105.15,104.97,105.09,488001.0,98.313,98.4722,98.3037,98.416,488001.0
2021-05-27 12:30:00,105.09,105.16,105.0,105.0,312147.0,98.416,98.4816,98.3318,98.3318,312147.0
2021-05-27 13:00:00,105.01,105.05,104.93,104.98,233098.0,98.3411,98.3786,98.2662,98.313,233098.0
2021-05-27 13:30:00,104.98,105.06,104.87,105.06,349418.0,98.313,98.3879,98.21,98.3879,349418.0
2021-05-27 14:00:00,105.05,105.19,105.0,105.19,390736.0,98.3786,98.5097,98.3318,98.5097,390736.0
2021-05-27 14:30:00,105.19,105.28,105.11,105.27,398740.0,98.5097,98.594,98.4348,98.5846,398740.0
2021-05-27 15:00:00,105.26,105.27,105.1,105.2,602345.0,98.5752,98.5846,98.4254,98.5191,602345.0
2021-05-27 15:30:00,105.21,105.3,105.12,105.12,3126932.0,98.5284,98.6127,98.4441,98.4441,3126932.0
2021-05-28 09:30:00,105.44,105.45,104.86,105.26,1428671.0,98.7438,98.7532,98.2007,98.5752,1428671.0
2021-05-28 10:00:00,105.26,105.35,104.76,104.84,819300.0,98.5752,98.6595,98.107,98.1819,819300.0
2021-05-28 10:30:00,104.84,105.01,104.83,104.96,586450.0,98.1819,98.3411,98.1726,98.2943,586450.0
2021-05-28 11:00:00,104.97,105.11,104.9,105.01,548181.0,98.3037,98.4348,98.2381,98.3411,548181.0
2021-05-28 11:30:00,105.02,105.1,104.97,105.05,333880.0,98.3505,98.4254,98.3037,98.3786,333880.0
2021-05-28 12:00:00,105.05,105.15,105.02,105.1,249250.0,98.3786,98.4722,98.3505,98.4254,249250.0
2021-05-28 12:30:00,105.09,105.12,104.97,104.99,248221.0,98.416,98.4441,98.3037,98.3224,248221.0
2021-05-28 13:00:00,105.0,105.17,104.97,105.17,301685.0,98.3318,98.491,98.3037,98.491,301685.0
2021-05-28 13:30:00,105.17,105.28,105.12,105.24,321163.0,98.491,98.594,98.4441,98.5565,321163.0
2021-05-28 14:00:00,105.25,105.28,105.08,105.15,358027.0,98.5659,98.594,98.4067,98.4722,358027.0
2021-05-28 14:30:00,105.15,105.22,105.12,105.15,296652.0,98.4722,98.5378,98.4441,98.4722,296652.0
2021-05-28 15:00:00,105.15,105.2,105.11,105.16,444955.0,98.4722,98.5191,98.4348,98.4816,444955.0
2021-05-28 15:30:00,105.16,105.27,105.09,105.13,897793.0,98.4816,98.5846,98.416,98.4535,897793.0
2021-06-01 09:30:00,106.14,106.31,105.81,105.93,1333347.0,99.3994,99.5586,99.0903,99.2027,1333347.0
2021-06-01 10:00:00,105.92,106.15,105.81,105.92,1111562.0,99.1933,99.4087,99.0903,99.1933,1111562.0
2021-06-01 10:30:00,105.92,106.03,105.75,105.83,986560.0,99.1933,99.2963,99.0341,99.109,986560.0
2021-06-01 11:00:00,105.82,105.95,105.8,105.89,821653.0,99.0997,99.2214,99.081,99.1652,821653.0
2021-06-01 11:30:00,105.88,105.94,105.77,105.88,519790.0,99.1559,99.2121,99.0529,99.1559,519790.0
2021-06-01 12:00:00,105.88,105.89,105.73,105.81,311102.0,99.1559,99.1652,99.0154,99.0903,311102.0
2021-06-01 12:30:00,105.81,105.86,105.62,105.65,257144.0,99.0903,99.1371,98.9124,98.9405,257144.0
2021-06-01 13:00:00,105.64,105.65,105.37,105.38,368558.0,98.9311,98.9405,98.6783,98.6876,368558.0
2021-06-01 13:30:00,105.37,105.44,105.32,105.39,271416.0,98.6783,98.7438,98.6314,98.697,271416.0
2021-06-01 14:00:00,105.38,105.59,105.35,105.59,278076.0,98.6876,98.8843,98.6595,98.8843,278076.0
2021-06-01 14:30:00,105.59,105.65,105.53,105.63,439851.0,98.8843,98.9405,98.8281,98.9217,439851.0
2021-06-01 15:00:00,105.63,105.64,105.49,105.54,694824.0,98.9217,98.9311,98.7906,98.8375,694824.0
2021-06-01 15:30:00,105.54,105.64,105.45,105.54,1127519.0,98.8375,98.9311,98.7532,98.8375,1127519.0
2021-06-02 09:30:00,105.62,105.73,105.1,105.38,1157150.0,98.9124,99.0154,98.4254,98.6876,1157150.0
2021-06-02 10:00:00,105.39,105.65,105.38,105.53,635520.0,98.697,98.9405,98.6876,98.8281,635520.0
2021-06-02 10:30:00,105.53,105.61,105.44,105.59,341515.0,98.8281,98.903,98.7438,98.8843,341515.0
2021-06-02 11:00:00,105.59,105.7,105.55,105.59,515262.0,98.8843,98.9873,98.8468,98.8843,515262.0
2021-06-02 11:30:00,105.59,105.65,105.34,105.36,240386.0,98.8843,98.9405,98.6502,98.6689,240386.0
2021-06-02 12:00:00,105.36,105.37,105.13,105.16,366801.0,98.6689,98.6783,98.4535,98.4816,366801.0
2021-06-02 12:30:00,105.17,105.2,105.08,105.17,341678.0,98.491,98.5191,98.4067,98.491,341678.0
2021-06-02 13:00:00,105.18,105.23,105.07,105.16,339324.0,98.5003,98.5472,98.3973,98.4816,339324.0
2021-06-02 13:30:00,105.16,105.3,105.13,105.27,319889.0,98.4816,98.6127,98.4535,98.5846,319889.0
2021-06-02 14:00:00,105.28,105.35,105.14,105.23,477751.0,98.594,98.6595,98.4629,98.5472,477751.0
2021-06-02 14:30:00,105.23,105.26,105.2,105.22,210745.0,98.5472,98.5752,98.5191,98.5378,210745.0
2021-06-02 15:00:00,105.21,105.26,105.15,105.17,458359.0,98.5284,98.5752,98.4722,98.491,458359.0
2021-06-02 15:30:00,105.17,105.27,105.07,105.23,1251694.0,98.491,98.5846,98.3973,98.5472,1251694.0
2021-06-03 09:30:00,104.68,104.84,104.25,104.39,1171627.0,98.0321,98.1819,97.6294,97.7605,1171627.0
2021-06-03 10:00:00,104.37,104.63,104.34,104.54,1568720.0,97.7418,97.9853,97.7137,97.901,1568720.0
2021-06-03 10:30:00,104.54,105.11,104.52,105.08,794944.0,97.901,98.4348,97.8822,98.4067,794944.0
2021-06-03 11:00:00,105.08,105.51,104.99,105.46,968058.0,98.4067,98.8094,98.3224,98.7625,968058.0
2021-06-03 11:30:00,105.45,105.59,105.4,105.53,539691.0,98.7532,98.8843,98.7064,98.8281,539691.0
2021-06-03 12:00:00,105.53,105.56,105.28,105.32,488595.0,98.8281,98.8562,98.594,98.6314,488595.0
2021-06-03 12:30:00,105.32,105.39,105.1,105.18,651210.0,98.6314,98.697,98.4254,98.5003,651210.0
2021-06-03 13:00:00,105.18,105.23,104.99,105.21,459792.0,98.5003,98.5472,98.3224,98.5284,459792.0
2021-06-03 13:30:00,105.2,105.27,105.16,105.17,320186.0,98.5191,98.5846,98.4816,98.491,320186.0
2021-06-03 14:00:00,105.18,105.19,104.96,105.02,241947.0,98.5003,98.5097,98.2943,98.3505,241947.0
2021-06-03 14:30:00,105.01,105.07,104.97,104.98,231263.0,98.3411,98.3973,98.3037,98.313,231263.0
2021-06-03 15:00:00,104.98,105.04,104.93,105.0,445663.0,98.313,98.3692,98.2662,98.3318,445663.0
2021-06-03 15:30:00,105.0,105.09,104.91,105.0,1128292.0,98.3318,98.416,98.2475,98.3318,1128292.0
2021-06-04 09:30:00,105.39,105.57,105.05,105.28,1074752.0,98.697,98.8656,98.3786,98.594,1074752.0
2021-06-04 10:00:00,105.28,105.28,104.89,104.97,684919.0,98.594,98.594,98.2287,98.3037,684919.0
2021-06-04 10:30:00,104.97,105.17,104.87,105.16,494134.0,98.3037,98.491,98.21,98.4816,494134.0
2021-06-04 11:00:00,105.17,105.2,104.92,104.96,387996.0,98.491,98.5191,98.2568,98.2943,387996.0
2021-06-04 11:30:00,104.96,105.04,104.8,104.9,450434.0,98.2943,98.3692,98.1445,98.2381,450434.0
2021-06-04 12:00:00,104.9,105.02,104.89,105.01,276177.0,98.2381,98.3505,98.2287,98.3411,276177.0
2021-06-04 12:30:00,105.01,105.13,105.01,105.13,196799.0,98.3411,98.4535,98.3411,98.4535,196799.0
2021-06-04 13:00:00,105.12,105.2,105.08,105.13,158939.0,98.4441,98.5191,98.4067,98.4535,158939.0
2021-06-04 13:30:00,105.13,105.21,105.08,105.2,200284.0,98.4535,98.5284,98.4067,98.5191,200284.0
2021-06-04 14:00:00,105.21,105.31,105.2,105.31,271616.0,98.5284,98.6221,98.5191,98.6221,271616.0
2021-06-04 14:30:00,105.3,105.37,105.27,105.29,261347.0,98.6127,98.6783,98.5846,98.6033,261347.0
2021-06-04 15:00:00,105.29,105.3,105.2,105.28,385408.0,98.6033,98.6127,98.5191,98.594,385408.0
2021-06-04 15:30:00,105.27,105.42,105.26,105.34,1442361.0,98.5846,98.7251,98.5752,98.6502,1442361.0
2021-06-07 09:30:00,105.54,105.56,105.1,105.14,1476793.0,98.8375,98.8562,98.4254,98.4629,1476793.0
2021-06-07 10:00:00,105.13,105.15,104.82,104.82,486047.0,98.4535,98.4722,98.1632,98.1632,486047.0
2021-06-07 10:30:00,104.83,104.85,104.6,104.68,690854.0,98.1726,98.1913,97.9572,98.0321,690854.0
2021-06-07 11:00:00,104.68,104.78,104.55,104.6,749667.0,98.0321,98.1257,97.9103,97.9572,749667.0
2021-06-07 11:30:00,104.61,104.63,104.33,104.51,769404.0,97.9665,97.9853,97.7043,97.8729,769404.0
2021-06-07 12:00:00,104.51,104.54,104.42,104.44,406833.0,97.8729,97.901,97.7886,97.8073,406833.0
2021-06-07 12:30:00,104.44,104.54,104.4,104.53,297023.0,97.8073,97.901,97.7699,97.8916,297023.0
2021-06-07 13:00:00,104.53,104.6,104.48,104.6,222540.0,97.8916,97.9572,97.8448,97.9572,222540.0
2021-06-07 13:30:00,104.6,104.64,104.54,104.56,283533.0,97.9572,97.9946,97.901,97.9197,283533.0
2021-06-07 14:00:00,104.55,104.6,104.41,104.48,226997.0,97.9103,97.9572,97.7792,97.8448,226997.0
2021-06-07 14:30:00,104.48,104.64,104.45,104.59,352590.0,97.8448,97.9946,97.8167,97.9478,352590.0
2021-06-07 15:00:00,104.59,104.66,104.57,104.66,390477.0,97.9478,98.0134,97.9291,98.0134,390477.0
2021-06-07 15:30:00,104.66,104.68,104.56,104.6,1083708.0,98.0134,98.0321,97.9197,97.9572,1083708.0
2021-06-08 09:30:00,104.75,104.83,104.16,104.28,1896220.0,98.0976,98.1726,97.5451,97.6575,1896220.0
2021-06-08 10:00:00,104.28,104.45,104.23,104.43,360581.0,97.6575,97.8167,97.6107,97.798,360581.0
2021-06-08 10:30:00,104.43,104.63,104.41,104.58,489870.0,97.798,97.9853,97.7792,97.9384,489870.0
2021-06-08 11:00:00,104.58,104.7,104.17,104.34,899788.0,97.9384,98.0508,97.5545,97.7137,899788.0
2021-06-08 11:30:00,104.34,104.86,104.32,104.84,460852.0,97.7137,98.2007,97.6949,98.1819,460852.0
2021-06-08 12:00:00,104.84,105.06,104.81,105.0,387888.0,98.1819,98.3879,98.1538,98.3318,387888.0
2021-06-08 12:30:00,105.0,105.02,104.83,104.9,198290.0,98.3318,98.3505,98.1726,98.2381,198290.0
2021-06-08 13:00:00,104.89,105.04,104.88,104.95,411762.0,98.2287,98.3692,98.2194,98.2849,411762.0
2021-06-08 13:30:00,104.96,105.11,104.95,104.98,569605.0,98.2943,98.4348,98.2849,98.313,569605.0
2021-06-08 14:00:00,104.98,105.08,104.94,105.06,369628.0,98.313,98.4067,98.2756,98.3879,369628.0
2021-06-08 14:30:00,105.06,105.07,104.91,104.99,254124.0,98.3879,98.3973,98.2475,98.3224,254124.0
2021-06-08 15:00:00,104.99,105.02,104.92,105.01,382344.0,98.3224,98.3505,98.2568,98.3411,382344.0
2021-06-08 15:30:00,105.01,105.03,104.86,104.88,1150240.0,98.3411,98.3599,98.2007,98.2194,1150240.0
2021-06-09 09:30:00,104.81,104.81,104.0,104.18,1868275.0,98.1538,98.1538,97.3953,97.5638,1868275.0
2021-06-09 10:00:00,104.19,104.43,104.19,104.4,838668.0,97.5732,97.798,97.5732,97.7699,838668.0
2021-06-09 10:30:00,104.4,104.46,104.15,104.15,573680.0,97.7699,97.8261,97.5357,97.5357,573680.0
2021-06-09 11:00:00,104.15,104.24,104.02,104.22,452085.0,97.5357,97.62,97.414,97.6013,452085.0
2021-06-09 11:30:00,104.22,104.23,104.02,104.1,477478.0,97.6013,97.6107,97.414,97.4889,477478.0
2021-06-09 12:00:00,104.1,104.11,103.91,103.98,335110.0,97.4889,97.4983,97.311,97.3765,335110.0
2021-06-09 12:30:00,103.98,103.99,103.88,103.92,438739.0,97.3765,97.3859,97.2829,97.3203,438739.0
2021-06-09 13:00:00,103.93,104.05,103.9,103.95,999703.0,97.3297,97.4421,97.3016,97.3484,999703.0
2021-06-09 13:30:00,103.94,103.94,103.83,103.9,387893.0,97.3391,97.3391,97.2361,97.3016,387893.0
2021-06-09 14:00:00,103.9,103.97,103.85,103.95,639830.0,97.3016,97.3672,97.2548,97.3484,639830.0
2021-06-09 14:30:00,103.95,104.03,103.93,104.01,264264.0,97.3484,97.4234,97.3297,97.4046,264264.0
2021-06-09 15:00:00,104.0,104.06,103.89,103.89,692807.0,97.3953,97.4515,97.2923,97.2923,692807.0
2021-06-09 15:30:00,103.88,103.96,103.77,103.8,1986649.0,97.2829,97.3578,97.1799,97.208,1986649.0
2021-06-10 09:30:00,104.49,104.68,104.04,104.15,1400440.0,97.8541,98.0321,97.4327,97.5357,1400440.0
2021-06-10 10:00:00,104.15,104.24,103.78,103.89,681043.0,97.5357,97.62,97.1892,97.2923,681043.0
2021-06-10 10:30:00,103.89,103.92,103.4,103.52,965617.0,97.2923,97.3203,96.8334,96.9457,965617.0
2021-06-10 11:00:00,103.52,103.65,103.5,103.62,455397.0,96.9457,97.0675,96.927,97.0394,455397.0
2021-06-10 11:30:00,103.63,103.64,103.44,103.62,447446.0,97.0488,97.0581,96.8708,97.0394,447446.0
2021-06-10 12:00:00,103.62,103.66,103.49,103.57,368934.0,97.0394,97.0769,96.9177,96.9926,368934.0
2021-06-10 12:30:00,103.58,103.78,103.57,103.75,325624.0,97.0019,97.1892,96.9926,97.1611,325624.0
2021-06-10 13:00:00,103.75,103.8,103.67,103.7,295056.0,97.1611,97.208,97.0862,97.1143,295056.0
2021-06-10 13:30:00,103.69,103.69,103.62,103.65,348285.0,97.105,97.105,97.0394,97.0675,348285.0
2021-06-10 14:00:00,103.65,103.66,103.43,103.46,251903.0,97.0675,97.0769,96.8615,96.8896,251903.0
2021-06-10 14:30:00,103.46,103.5,103.38,103.42,252982.0,96.8896,96.927,96.8146,96.8521,252982.0
2021-06-10 15:00:00,103.41,103.45,103.32,103.35,628907.0,96.8427,96.8802,96.7585,96.7865,628907.0
2021-06-10 15:30:00,103.34,103.43,103.25,103.3,1811321.0,96.7772,96.8615,96.6929,96.7397,1811321.0
2021-06-11 09:30:00,103.7,104.02,103.56,103.6,1442190.0,97.1143,97.414,96.9832,97.0207,1442190.0
2021-06-11 10:00:00,103.59,103.67,103.26,103.31,1090328.0,97.0113,97.0862,96.7023,96.7491,1090328.0
2021-06-11 10:30:00,103.32,103.36,103.18,103.19,1143423.0,96.7585,96.7959,96.6273,96.6367,1143423.0
2021-06-11 11:00:00,103.19,103.25,103.12,103.2,526671.0,96.6367,96.6929,96.5712,96.6461,526671.0
2021-06-11 11:30:00,103.19,103.32,103.19,103.29,391676.0,96.6367,96.7585,96.6367,96.7304,391676.0
2021-06-11 12:00:00,103.29,103.32,103.0,103.01,561222.0,96.7304,96.7585,96.4588,96.4681,561222.0
2021-06-11 12:30:00,103.01,103.25,102.97,103.23,386908.0,96.4681,96.6929,96.4307,96.6742,386908.0
2021-06-11 13:00:00,103.24,103.3,103.23,103.25,313119.0,96.6835,96.7397,96.6742,96.6929,313119.0
2021-06-11 13:30:00,103.24,103.35,103.21,103.34,420789.0,96.6835,96.7865,96.6554,96.7772,420789.0
2021-06-11 14:00:00,103.33,103.39,103.29,103.37,252127.0,96.7678,96.824,96.7304,96.8053,252127.0
2021-06-11 14:30:00,103.37,103.4,103.31,103.38,359044.0,96.8053,96.8334,96.7491,96.8146,359044.0
2021-06-11 15:00:00,103.38,103.44,103.33,103.35,620025.0,96.8146,96.8708,96.7678,96.7865,620025.0
2021-06-11 15:30:00,103.35,103.52,103.29,103.51,1653262.0,96.7865,96.9457,96.7304,96.9364,1653262.0
2021-06-14 09:30:00,103.38,103.55,102.85,102.91,1266399.0,96.8146,96.9738,96.3183,96.3745,1266399.0
2021-06-14 10:00:00,102.92,103.09,102.86,102.96,1247043.0,96.3839,96.5431,96.3277,96.4213,1247043.0
2021-06-14 10:30:00,102.96,103.1,102.87,103.02,465166.0,96.4213,96.5524,96.337,96.4775,465166.0
2021-06-14 11:00:00,103.02,103.07,102.79,102.8,505810.0,96.4775,96.5243,96.2621,96.2715,505810.0
2021-06-14 11:30:00,102.81,102.83,102.67,102.79,870825.0,96.2808,96.2996,96.1497,96.2621,870825.0
2021-06-14 12:00:00,102.78,102.87,102.75,102.79,424746.0,96.2527,96.337,96.2247,96.2621,424746.0
2021-06-14 12:30:00,102.78,102.81,102.6,102.62,295695.0,96.2527,96.2808,96.0842,96.1029,295695.0
2021-06-14 13:00:00,102.62,102.62,102.53,102.61,522901.0,96.1029,96.1029,96.0186,96.0935,522901.0
2021-06-14 13:30:00,102.62,102.64,102.47,102.5,516803.0,96.1029,96.1216,95.9624,95.9905,516803.0
2021-06-14 14:00:00,102.51,102.6,102.49,102.59,478733.0,95.9999,96.0842,95.9812,96.0748,478733.0
2021-06-14 14:30:00,102.58,102.68,102.56,102.66,424079.0,96.0654,96.1591,96.0467,96.1404,424079.0
2021-06-14 15:00:00,102.67,102.71,102.6,102.69,1016652.0,96.1497,96.1872,96.0842,96.1685,1016652.0
2021-06-14 15:30:00,102.69,103.03,102.68,103.03,1515982.0,96.1685,96.4869,96.1591,96.4869,1515982.0
2021-06-15 09:30:00,103.2,103.39,102.77,103.02,1238062.0,96.6461,96.824,96.2434,96.4775,1238062.0
2021-06-15 10:00:00,103.03,103.18,102.98,103.17,597420.0,96.4869,96.6273,96.44,96.618,597420.0
2021-06-15 10:30:00,103.17,103.17,102.94,103.04,615223.0,96.618,96.618,96.4026,96.4962,615223.0
2021-06-15 11:00:00,103.04,103.15,102.87,103.11,590161.0,96.4962,96.5992,96.337,96.5618,590161.0
2021-06-15 11:30:00,103.11,103.16,103.0,103.15,327858.0,96.5618,96.6086,96.4588,96.5992,327858.0
2021-06-15 12:00:00,103.15,103.46,103.15,103.45,551167.0,96.5992,96.8896,96.5992,96.8802,551167.0
2021-06-15 12:30:00,103.45,103.48,103.37,103.42,498452.0,96.8802,96.9083,96.8053,96.8521,498452.0
2021-06-15 13:00:00,103.42,103.46,103.32,103.35,377342.0,96.8521,96.8896,96.7585,96.7865,377342.0
2021-06-15 13:30:00,103.35,103.57,103.34,103.52,309145.0,96.7865,96.9926,96.7772,96.9457,309145.0
2021-06-15 14:00:00,103.52,103.61,103.51,103.55,600917.0,96.9457,97.03,96.9364,96.9738,600917.0
2021-06-15 14:30:00,103.55,103.7,103.5,103.62,327536.0,96.9738,97.1143,96.927,97.0394,327536.0
2021-06-15 15:00:00,103.61,103.61,103.47,103.52,580187.0,97.03,97.03,96.8989,96.9457,580187.0
2021-06-15 15:30:00,103.51,103.56,103.38,103.51,1476489.0,96.9364,96.9832,96.8146,96.9364,1476489.0
2021-06-16 09:30:00,103.38,103.5,102.83,102.99,1106549.0,96.8146,96.927,96.2996,96.4494,1106549.0
2021-06-16 10:00:00,102.98,103.16,102.89,102.99,712992.0,96.44,96.6086,96.3558,96.4494,712992.0
2021-06-16 10:30:00,103.0,103.23,102.99,103.15,569824.0,96.4588,96.6742,96.4494,96.5992,569824.0
2021-06-16 11:00:00,103.15,103.33,103.12,103.33,382748.0,96.5992,96.7678,96.5712,96.7678,382748.0
2021-06-16 11:30:00,103.33,103.44,103.29,103.4,499197.0,96.7678,96.8708,96.7304,96.8334,499197.0
2021-06-16 12:00:00,103.4,103.44,103.18,103.19,588043.0,96.8334,96.8708,96.6273,96.6367,588043.0
2021-06-16 12:30:00,103.19,103.22,102.95,103.07,447439.0,96.6367,96.6648,96.4119,96.5243,447439.0
2021-06-16 13:00:00,103.06,103.07,102.79,102.81,617566.0,96.515,96.5243,96.2621,96.2808,617566.0
2021-06-16 13:30:00,102.8,102.91,102.64,102.82,707115.0,96.2715,96.3745,96.1216,96.2902,707115.0
2021-06-16 14:00:00,102.81,102.89,102.18,102.59,2180497.0,96.2808,96.3558,95.6908,96.0748,2180497.0
2021-06-16 14:30:00,102.58,102.74,102.35,102.61,1303110.0,96.0654,96.2153,95.8501,96.0935,1303110.0
2021-06-16 15:00:00,102.6,102.86,102.53,102.69,1352123.0,96.0842,96.3277,96.0186,96.1685,1352123.0
2021-06-16 15:30:00,102.69,102.76,102.45,102.49,1817971.0,96.1685,96.234,95.9437,95.9812,1817971.0
2021-06-17 09:30:00,102.44,102.7,101.75,101.76,1421018.0,95.9343,96.1778,95.2882,95.2975,1421018.0
2021-06-17 10:00:00,101.77,101.91,101.28,101.3,1287283.0,95.3069,95.438,94.848,94.8667,1287283.0
2021-06-17 10:30:00,101.31,101.53,101.04,101.09,1017708.0,94.8761,95.0821,94.6232,94.6701,1017708.0
2021-06-17 11:00:00,101.09,101.12,100.77,100.95,1074172.0,94.6701,94.6982,94.3704,94.539,1074172.0
2021-06-17 11:30:00,100.96,101.0,100.51,100.54,975455.0,94.5483,94.5858,94.1269,94.155,975455.0
2021-06-17 12:00:00,100.54,100.54,99.97,100.07,1665643.0,94.155,94.155,93.6212,93.7148,1665643.0
2021-06-17 12:30:00,100.07,100.68,99.98,100.68,1052278.0,93.7148,94.2861,93.6306,94.2861,1052278.0
2021-06-17 13:00:00,100.68,100.99,100.67,100.95,946969.0,94.2861,94.5764,94.2767,94.539,946969.0
2021-06-17 13:30:00,100.95,101.0,100.8,100.87,860035.0,94.539,94.5858,94.3985,94.464,860035.0
2021-06-17 14:00:00,100.88,100.96,100.71,100.76,1387817.0,94.4734,94.5483,94.3142,94.361,1387817.0
2021-06-17 14:30:00,100.76,100.77,100.58,100.69,786363.0,94.361,94.3704,94.1925,94.2955,786363.0
2021-06-17 15:00:00,100.68,101.06,100.64,101.03,1840321.0,94.2861,94.642,94.2486,94.6139,1840321.0
2021-06-17 15:30:00,101.03,101.18,100.87,100.9,2677622.0,94.6139,94.7544,94.464,94.4921,2677622.0
2021-06-18 09:30:00,99.73,100.33,99.49,100.06,3158724.0,93.3964,93.9583,93.1717,93.7055,3158724.0
2021-06-18 10:00:00,100.05,100.1,99.52,99.88,2436694.0,93.6961,93.7429,93.1998,93.5369,2436694.0
2021-06-18 10:30:00,99.87,100.08,99.69,99.82,1407718.0,93.5276,93.7242,93.359,93.4807,1407718.0
2021-06-18 11:00:00,99.82,100.15,99.66,100.0,1261023.0,93.4807,93.7898,93.3309,93.6493,1261023.0
2021-06-18 11:30:00,100.0,100.46,99.98,100.43,1469277.0,93.6493,94.0801,93.6306,94.052,1469277.0
2021-06-18 12:00:00,100.43,100.46,100.25,100.31,754145.0,94.052,94.0801,93.8834,93.9396,754145.0
2021-06-18 12:30:00,100.32,100.32,99.97,100.01,771874.0,93.949,93.949,93.6212,93.6587,771874.0
2021-06-18 13:00:00,100.0,100.21,99.97,100.07,612871.0,93.6493,93.846,93.6212,93.7148,612871.0
2021-06-18 13:30:00,100.06,100.21,99.98,100.12,597577.0,93.7055,93.846,93.6306,93.7617,597577.0
2021-06-18 14:00:00,100.12,100.21,100.04,100.18,689077.0,93.7617,93.846,93.6868,93.8179,689077.0
2021-06-18 14:30:00,100.18,100.2,99.93,100.0,611357.0,93.8179,93.8366,93.5837,93.6493,611357.0
2021-06-18 15:00:00,100.0,100.18,99.87,100.06,992706.0,93.6493,93.8179,93.5276,93.7055,992706.0
2021-06-18 15:30:00,100.06,100.15,99.58,99.58,3961516.0,93.7055,93.7898,93.256,93.256,3961516.0
2021-06-21 09:30:00,100.13,101.01,100.01,100.81,3804100.0,94.0615,94.8882,93.9488,94.7003,3804100.0
2021-06-21 10:00:00,100.81,101.49,100.79,101.45,1615981.0,94.7003,95.3391,94.6815,95.3015,1615981.0
2021-06-21 10:30:00,101.45,101.59,101.33,101.5,1224269.0,95.3015,95.433,95.1888,95.3485,1224269.0
2021-06-21 11:00:00,101.5,101.52,101.07,101.29,999129.0,95.3485,95.3672,94.9445,95.1512,999129.0
2021-06-21 11:30:00,101.29,101.47,101.28,101.34,652843.0,95.1512,95.3203,95.1418,95.1982,652843.0
2021-06-21 12:00:00,101.33,101.35,101.14,101.16,486149.0,95.1888,95.2075,95.0103,95.0291,486149.0
2021-06-21 12:30:00,101.16,101.24,101.1,101.14,545399.0,95.0291,95.1042,94.9727,95.0103,545399.0
2021-06-21 13:00:00,101.14,101.36,101.13,101.34,392132.0,95.0103,95.2169,95.0009,95.1982,392132.0
2021-06-21 13:30:00,101.34,101.58,101.34,101.54,713197.0,95.1982,95.4236,95.1982,95.386,713197.0
2021-06-21 14:00:00,101.54,101.61,101.31,101.32,436402.0,95.386,95.4518,95.17,95.1794,436402.0
2021-06-21 14:30:00,101.32,101.39,101.27,101.37,477014.0,95.1794,95.2451,95.1324,95.2263,477014.0
2021-06-21 15:00:00,101.37,101.51,101.34,101.5,505375.0,95.2263,95.3579,95.1982,95.3485,505375.0
2021-06-21 15:30:00,101.5,101.56,101.37,101.48,2369946.0,95.3485,95.4048,95.2263,95.3297,2369946.0
2021-06-22 09:30:00,101.52,101.52,100.89,101.12,1687090.0,95.3672,95.3672,94.7754,94.9915,1687090.0
2021-06-22 10:00:00,101.13,101.41,101.1,101.38,1012274.0,95.0009,95.2639,94.9727,95.2357,1012274.0
2021-06-22 10:30:00,101.37,101.68,101.3,101.67,594167.0,95.2263,95.5175,95.1606,95.5082,594167.0
2021-06-22 11:00:00,101.68,101.83,101.55,101.71,709435.0,95.5175,95.6585,95.3954,95.5457,709435.0
2021-06-22 11:30:00,101.7,101.72,101.51,101.53,305082.0,95.5363,95.5551,95.3579,95.3766,305082.0
2021-06-22 12:00:00,101.53,101.64,101.45,101.51,227392.0,95.3766,95.48,95.3015,95.3579,227392.0
2021-06-22 12:30:00,101.5,101.54,101.4,101.5,392929.0,95.3485,95.386,95.2545,95.3485,392929.0
2021-06-22 13:00:00,101.49,101.61,101.46,101.56,167940.0,95.3391,95.4518,95.3109,95.4048,167940.0
2021-06-22 13:30:00,101.57,101.62,101.52,101.59,182443.0,95.4142,95.4612,95.3672,95.433,182443.0
2021-06-22 14:00:00,101.59,101.62,101.52,101.56,400790.0,95.433,95.4612,95.3672,95.4048,400790.0
2021-06-22 14:30:00,101.57,101.71,101.56,101.62,561853.0,95.4142,95.5457,95.4048,95.4612,561853.0
2021-06-22 15:00:00,101.62,101.94,101.61,101.92,1030809.0,95.4612,95.7618,95.4518,95.743,1030809.0
2021-06-22 15:30:00,101.92,101.97,101.61,101.62,1745356.0,95.743,95.79,95.4518,95.4612,1745356.0
2021-06-23 09:30:00,101.79,101.97,101.33,101.53,1144378.0,95.6209,95.79,95.1888,95.3766,1144378.0
2021-06-23 10:00:00,101.54,102.07,101.46,101.91,1169305.0,95.386,95.8839,95.3109,95.7336,1169305.0
2021-06-23 10:30:00,101.91,102.03,101.75,101.97,520989.0,95.7336,95.8463,95.5833,95.79,520989.0
2021-06-23 11:00:00,101.97,102.0,101.72,101.81,477403.0,95.79,95.8182,95.5551,95.6397,477403.0
2021-06-23 11:30:00,101.82,101.84,101.69,101.74,373336.0,95.6491,95.6679,95.5269,95.5739,373336.0
2021-06-23 12:00:00,101.74,101.86,101.72,101.8,313518.0,95.5739,95.6866,95.5551,95.6303,313518.0
2021-06-23 12:30:00,101.8,101.92,101.71,101.77,314420.0,95.6303,95.743,95.5457,95.6021,314420.0
2021-06-23 13:00:00,101.78,101.85,101.74,101.81,376909.0,95.6115,95.6772,95.5739,95.6397,376909.0
2021-06-23 13:30:00,101.8,101.83,101.76,101.79,320075.0,95.6303,95.6585,95.5927,95.6209,320075.0
2021-06-23 14:00:00,101.78,101.79,101.69,101.7,448413.0,95.6115,95.6209,95.5269,95.5363,448413.0
2021-06-23 14:30:00,101.69,101.7,101.59,101.66,384438.0,95.5269,95.5363,95.433,95.4988,384438.0
2021-06-23 15:00:00,101.66,101.76,101.61,101.73,464473.0,95.4988,95.5927,95.4518,95.5645,464473.0
2021-06-23 15:30:00,101.72,101.72,101.33,101.37,1405198.0,95.5551,95.5551,95.1888,95.2263,1405198.0
2021-06-24 09:30:00,101.96,102.0,101.49,101.56,1075480.0,95.7806,95.8182,95.3391,95.4048,1075480.0
2021-06-24 10:00:00,101.56,101.71,101.42,101.64,765718.0,95.4048,95.5457,95.2733,95.48,765718.0
2021-06-24 10:30:00,101.66,101.77,101.5,101.59,517253.0,95.4988,95.6021,95.3485,95.433,517253.0
2021-06-24 11:00:00,101.6,101.67,101.47,101.56,340821.0,95.4424,95.5082,95.3203,95.4048,340821.0
2021-06-24 11:30:00,101.55,101.66,101.52,101.54,227444.0,95.3954,95.4988,95.3672,95.386,227444.0
2021-06-24 12:00:00,101.55,101.58,101.44,101.54,373598.0,95.3954,95.4236,95.2921,95.386,373598.0
2021-06-24 12:30:00,101.54,102.18,101.51,102.17,1273102.0,95.386,95.9872,95.3579,95.9779,1273102.0
2021-06-24 13:00:00,102.18,102.27,102.05,102.09,1313674.0,95.9872,96.0718,95.8651,95.9027,1313674.0
2021-06-24 13:30:00,102.09,102.29,102.08,102.25,541163.0,95.9027,96.0906,95.8933,96.053,541163.0
2021-06-24 14:00:00,102.26,102.31,102.16,102.26,574480.0,96.0624,96.1094,95.9685,96.0624,574480.0
2021-06-24 14:30:00,102.26,102.28,102.18,102.25,337582.0,96.0624,96.0812,95.9872,96.053,337582.0
2021-06-24 15:00:00,102.25,102.28,102.09,102.18,1590274.0,96.053,96.0812,95.9027,95.9872,1590274.0
2021-06-24 15:30:00,102.18,102.3,102.12,102.13,1654035.0,95.9872,96.1,95.9309,95.9403,1654035.0
2021-06-25 09:30:00,102.23,102.5,102.07,102.39,1554228.0,96.0342,96.2879,95.8839,96.1845,1554228.0
2021-06-25 10:00:00,102.39,102.72,102.29,102.55,1178328.0,96.1845,96.4945,96.0906,96.3348,1178328.0
2021-06-25 10:30:00,102.56,102.62,102.35,102.39,582443.0,96.3442,96.4006,96.1469,96.1845,582443.0
2021-06-25 11:00:00,102.39,102.57,102.38,102.55,636369.0,96.1845,96.3536,96.1751,96.3348,636369.0
2021-06-25 11:30:00,102.56,102.56,102.4,102.43,408272.0,96.3442,96.3442,96.1939,96.2221,408272.0
2021-06-25 12:00:00,102.43,102.61,102.43,102.53,293632.0,96.2221,96.3912,96.2221,96.316,293632.0
2021-06-25 12:30:00,102.53,102.61,102.44,102.48,508245.0,96.316,96.3912,96.2315,96.2691,508245.0
2021-06-25 13:00:00,102.48,102.52,102.42,102.5,666910.0,96.2691,96.3066,96.2127,96.2879,666910.0
2021-06-25 13:30:00,102.49,102.59,102.44,102.56,447306.0,96.2785,96.3724,96.2315,96.3442,447306.0
2021-06-25 14:00:00,102.56,102.58,102.44,102.52,539545.0,96.3442,96.363,96.2315,96.3066,539545.0
2021-06-25 14:30:00,102.52,102.55,102.43,102.47,554395.0,96.3066,96.3348,96.2221,96.2597,554395.0
2021-06-25 15:00:00,102.47,102.62,102.45,102.48,682412.0,96.2597,96.4006,96.2409,96.2691,682412.0
2021-06-25 15:30:00,102.49,102.5,102.26,102.36,2669092.0,96.2785,96.2879,96.0624,96.1563,2669092.0
2021-06-28 09:30:00,102.31,102.39,101.34,101.7,2128225.0,96.1094,96.1845,95.1982,95.5363,2128225.0
2021-06-28 10:00:00,101.7,101.77,101.43,101.67,1233354.0,95.5363,95.6021,95.2827,95.5082,1233354.0
2021-06-28 10:30:00,101.67,101.7,101.43,101.63,1384002.0,95.5082,95.5363,95.2827,95.4706,1384002.0
2021-06-28 11:00:00,101.63,101.69,101.43,101.49,631098.0,95.4706,95.5269,95.2827,95.3391,631098.0
2021-06-28 11:30:00,101.48,101.67,101.43,101.67,668698.0,95.3297,95.5082,95.2827,95.5082,668698.0
2021-06-28 12:00:00,101.67,101.77,101.53,101.57,358127.0,95.5082,95.6021,95.3766,95.4142,358127.0
2021-06-28 12:30:00,101.57,101.66,101.52,101.62,298735.0,95.4142,95.4988,95.3672,95.4612,298735.0
2021-06-28 13:00:00,101.61,101.64,101.43,101.51,680596.0,95.4518,95.48,95.2827,95.3579,680596.0
2021-06-28 13:30:00,101.51,101.77,101.48,101.76,295070.0,95.3579,95.6021,95.3297,95.5927,295070.0
2021-06-28 14:00:00,101.76,101.91,101.73,101.9,268847.0,95.5927,95.7336,95.5645,95.7242,268847.0
2021-06-28 14:30:00,101.9,101.95,101.74,101.75,554827.0,95.7242,95.7712,95.5739,95.5833,554827.0
2021-06-28 15:00:00,101.75,101.86,101.65,101.81,825697.0,95.5833,95.6866,95.4894,95.6397,825697.0
2021-06-28 15:30:00,101.81,101.85,101.74,101.82,1707629.0,95.6397,95.6772,95.5739,95.6491,1707629.0
2021-06-29 09:30:00,102.14,102.57,101.89,102.15,1642969.0,95.9497,96.3536,95.7148,95.9591,1642969.0
2021-06-29 10:00:00,102.16,102.24,102.0,102.16,888423.0,95.9685,96.0436,95.8182,95.9685,888423.0
2021-06-29 10:30:00,102.16,102.25,101.96,102.08,667196.0,95.9685,96.053,95.7806,95.8933,667196.0
2021-06-29 11:00:00,102.08,102.21,102.0,102.12,369584.0,95.8933,96.0154,95.8182,95.9309,369584.0
2021-06-29 11:30:00,102.12,102.13,101.87,101.92,437310.0,95.9309,95.9403,95.696,95.743,437310.0
2021-06-29 12:00:00,101.93,102.07,101.91,101.96,351956.0,95.7524,95.8839,95.7336,95.7806,351956.0
2021-06-29 12:30:00,101.95,101.98,101.87,101.91,358249.0,95.7712,95.7994,95.696,95.7336,358249.0
2021-06-29 13:00:00,101.91,101.94,101.83,101.84,518792.0,95.7336,95.7618,95.6585,95.6679,518792.0
2021-06-29 13:30:00,101.84,101.93,101.8,101.9,382324.0,95.6679,95.7524,95.6303,95.7242,382324.0
2021-06-29 14:00:00,101.9,101.95,101.74,101.76,926197.0,95.7242,95.7712,95.5739,95.5927,926197.0
2021-06-29 14:30:00,101.75,101.78,101.55,101.59,915310.0,95.5833,95.6115,95.3954,95.433,915310.0
2021-06-29 15:00:00,101.59,101.72,101.51,101.69,1003355.0,95.433,95.5551,95.3579,95.5269,1003355.0
2021-06-29 15:30:00,101.69,101.69,101.54,101.6,1512638.0,95.5269,95.5269,95.386,95.4424,1512638.0
2021-06-30 09:30:00,101.53,101.88,101.51,101.81,1373268.0,95.3766,95.7054,95.3579,95.6397,1373268.0
2021-06-30 10:00:00,101.82,102.17,101.8,102.08,1297223.0,95.6491,95.9779,95.6303,95.8933,1297223.0
2021-06-30 10:30:00,102.08,102.37,102.03,102.2,845686.0,95.8933,96.1657,95.8463,96.006,845686.0
2021-06-30 11:00:00,102.19,102.24,102.06,102.13,526487.0,95.9966,96.0436,95.8745,95.9403,526487.0
2021-06-30 11:30:00,102.13,102.22,102.1,102.11,765637.0,95.9403,96.0248,95.9121,95.9215,765637.0
2021-06-30 12:00:00,102.11,102.37,102.06,102.35,976453.0,95.9215,96.1657,95.8745,96.1469,976453.0
2021-06-30 12:30:00,102.35,102.45,102.34,102.36,562367.0,96.1469,96.2409,96.1375,96.1563,562367.0
2021-06-30 13:00:00,102.36,102.36,102.18,102.25,357310.0,96.1563,96.1563,95.9872,96.053,357310.0
2021-06-30 13:30:00,102.25,102.26,102.17,102.25,361318.0,96.053,96.0624,95.9779,96.053,361318.0
2021-06-30 14:00:00,102.25,102.42,102.22,102.4,469569.0,96.053,96.2127,96.0248,96.1939,469569.0
2021-06-30 14:30:00,102.4,102.41,102.3,102.38,529957.0,96.1939,96.2033,96.1,96.1751,529957.0
2021-06-30 15:00:00,102.38,102.47,102.32,102.45,646264.0,96.1751,96.2597,96.1188,96.2409,646264.0
2021-06-30 15:30:00,102.45,102.59,102.38,102.42,2936712.0,96.2409,96.3724,96.1751,96.2127,2936712.0
2021-07-01 09:30:00,103.0,103.19,102.59,102.73,2279157.0,96.7575,96.936,96.3724,96.5039,2279157.0
2021-07-01 10:00:00,102.73,103.02,102.63,102.82,1033494.0,96.5039,96.7763,96.41,96.5885,1033494.0
2021-07-01 10:30:00,102.82,103.09,102.79,102.95,642305.0,96.5885,96.8421,96.5603,96.7106,642305.0
2021-07-01 11:00:00,102.95,103.14,102.91,103.09,594597.0,96.7106,96.8891,96.673,96.8421,594597.0
2021-07-01 11:30:00,103.08,103.11,102.89,102.89,546891.0,96.8327,96.8609,96.6542,96.6542,546891.0
2021-07-01 12:00:00,102.89,103.0,102.87,102.93,439371.0,96.6542,96.7575,96.6354,96.6918,439371.0
2021-07-01 12:30:00,102.92,103.04,102.9,103.02,443104.0,96.6824,96.7951,96.6636,96.7763,443104.0
2021-07-01 13:00:00,103.01,103.08,102.99,103.01,381063.0,96.7669,96.8327,96.7482,96.7669,381063.0
2021-07-01 13:30:00,103.01,103.06,102.97,103.0,314288.0,96.7669,96.8139,96.7294,96.7575,314288.0
2021-07-01 14:00:00,102.99,103.0,102.84,102.94,466493.0,96.7482,96.7575,96.6072,96.7012,466493.0
2021-07-01 14:30:00,102.95,103.03,102.91,103.02,711711.0,96.7106,96.7857,96.673,96.7763,711711.0
2021-07-01 15:00:00,103.02,103.14,102.97,103.1,887180.0,96.7763,96.8891,96.7294,96.8515,887180.0
2021-07-01 15:30:00,103.1,103.13,102.99,103.11,2576311.0,96.8515,96.8797,96.7482,96.8609,2576311.0
2021-07-02 09:30:00,103.15,103.24,102.7,102.96,1566147.0,96.8985,96.983,96.4757,96.72,1566147.0
2021-07-02 10:00:00,102.95,103.14,102.88,103.13,574736.0,96.7106,96.8891,96.6448,96.8797,574736.0
2021-07-02 10:30:00,103.14,103.27,103.11,103.27,482223.0,96.8891,97.0112,96.8609,97.0112,482223.0
2021-07-02 11:00:00,103.28,103.35,103.15,103.34,383360.0,97.0206,97.0863,96.8985,97.0769,383360.0
2021-07-02 11:30:00,103.34,103.35,103.23,103.31,354871.0,97.0769,97.0863,96.9736,97.0488,354871.0
2021-07-02 12:00:00,103.31,103.36,103.19,103.22,282200.0,97.0488,97.0957,96.936,96.9642,282200.0
2021-07-02 12:30:00,103.22,103.44,103.18,103.38,412289.0,96.9642,97.1709,96.9266,97.1145,412289.0
2021-07-02 13:00:00,103.38,103.47,103.36,103.45,504142.0,97.1145,97.1991,97.0957,97.1803,504142.0
2021-07-02 13:30:00,103.44,103.46,103.34,103.38,742086.0,97.1709,97.1897,97.0769,97.1145,742086.0
2021-07-02 14:00:00,103.37,103.47,103.36,103.45,671923.0,97.1051,97.1991,97.0957,97.1803,671923.0
2021-07-02 14:30:00,103.45,103.46,103.3,103.3,622978.0,97.1803,97.1897,97.0394,97.0394,622978.0
2021-07-02 15:00:00,103.31,103.43,103.3,103.34,537202.0,97.0488,97.1615,97.0394,97.0769,537202.0
2021-07-02 15:30:00,103.34,103.41,103.23,103.28,1598391.0,97.0769,97.1427,96.9736,97.0206,1598391.0
2021-07-06 09:30:00,103.03,103.19,102.39,102.4,1166443.0,96.7857,96.936,96.1845,96.1939,1166443.0
2021-07-06 10:00:00,102.4,102.41,101.63,101.73,1674069.0,96.1939,96.2033,95.4706,95.5645,1674069.0
2021-07-06 10:30:00,101.72,101.73,101.34,101.37,1019922.0,95.5551,95.5645,95.1982,95.2263,1019922.0
2021-07-06 11:00:00,101.37,101.46,101.18,101.46,1208259.0,95.2263,95.3109,95.0479,95.3109,1208259.0
2021-07-06 11:30:00,101.45,101.74,101.42,101.69,670771.0,95.3015,95.5739,95.2733,95.5269,670771.0
2021-07-06 12:00:00,101.68,101.88,101.55,101.8,833540.0,95.5175,95.7054,95.3954,95.6303,833540.0
2021-07-06 12:30:00,101.8,101.81,101.66,101.81,472816.0,95.6303,95.6397,95.4988,95.6397,472816.0
2021-07-06 13:00:00,101.81,101.96,101.8,101.9,280647.0,95.6397,95.7806,95.6303,95.7242,280647.0
2021-07-06 13:30:00,101.9,102.11,101.87,102.08,364974.0,95.7242,95.9215,95.696,95.8933,364974.0
2021-07-06 14:00:00,102.08,102.19,102.04,102.18,388267.0,95.8933,95.9966,95.8557,95.9872,388267.0
2021-07-06 14:30:00,102.18,102.22,102.11,102.14,314211.0,95.9872,96.0248,95.9215,95.9497,314211.0
2021-07-06 15:00:00,102.14,102.3,102.13,102.25,816339.0,95.9497,96.1,95.9403,96.053,816339.0
2021-07-06 15:30:00,102.25,102.45,102.18,102.3,1408913.0,96.053,96.2409,95.9872,96.1,1408913.0
2021-07-07 09:30:00,102.07,102.81,101.97,102.63,1439592.0,95.8839,96.5791,95.79,96.41,1439592.0
2021-07-07 10:00:00,102.63,102.65,102.29,102.32,1341255.0,96.41,96.4288,96.0906,96.1188,1341255.0
2021-07-07 10:30:00,102.32,102.64,102.27,102.57,961646.0,96.1188,96.4194,96.0718,96.3536,961646.0
2021-07-07 11:00:00,102.57,103.23,102.57,103.22,1129106.0,96.3536,96.9736,96.3536,96.9642,1129106.0
2021-07-07 11:30:00,103.23,103.42,102.95,103.08,708809.0,96.9736,97.1521,96.7106,96.8327,708809.0
2021-07-07 12:00:00,103.08,103.26,103.06,103.14,611691.0,96.8327,97.0018,96.8139,96.8891,611691.0
2021-07-07 12:30:00,103.15,103.25,102.94,103.06,532145.0,96.8985,96.9924,96.7012,96.8139,532145.0
2021-07-07 13:00:00,103.06,103.1,102.97,103.01,402636.0,96.8139,96.8515,96.7294,96.7669,402636.0
2021-07-07 13:30:00,103.02,103.19,102.99,103.05,385239.0,96.7763,96.936,96.7482,96.8045,385239.0
2021-07-07 14:00:00,103.05,103.24,103.04,103.09,763942.0,96.8045,96.983,96.7951,96.8421,763942.0
2021-07-07 14:30:00,103.09,103.2,103.03,103.18,591716.0,96.8421,96.9454,96.7857,96.9266,591716.0
2021-07-07 15:00:00,103.19,103.37,103.18,103.35,615004.0,96.936,97.1051,96.9266,97.0863,615004.0
2021-07-07 15:30:00,103.35,103.47,103.3,103.36,3029987.0,97.0863,97.1991,97.0394,97.0957,3029987.0
2021-07-08 09:30:00,101.57,101.95,101.27,101.63,3493051.0,95.4142,95.7712,95.1324,95.4706,3493051.0
2021-07-08 10:00:00,101.63,101.63,101.03,101.4,1524476.0,95.4706,95.4706,94.9069,95.2545,1524476.0
2021-07-08 10:30:00,101.39,101.64,101.22,101.32,1028189.0,95.2451,95.48,95.0854,95.1794,1028189.0
2021-07-08 11:00:00,101.33,102.1,101.31,102.06,1253064.0,95.1888,95.9121,95.17,95.8745,1253064.0
2021-07-08 11:30:00,102.07,102.36,102.02,102.27,807482.0,95.8839,96.1563,95.8369,96.0718,807482.0
2021-07-08 12:00:00,102.27,102.44,102.16,102.31,490299.0,96.0718,96.2315,95.9685,96.1094,490299.0
2021-07-08 12:30:00,102.31,102.53,102.28,102.47,791324.0,96.1094,96.316,96.0812,96.2597,791324.0
2021-07-08 13:00:00,102.46,102.47,102.0,102.13,652663.0,96.2503,96.2597,95.8182,95.9403,652663.0
2021-07-08 13:30:00,102.13,102.13,101.78,101.81,643058.0,95.9403,95.9403,95.6115,95.6397,643058.0
2021-07-08 14:00:00,101.81,101.82,101.48,101.52,668829.0,95.6397,95.6491,95.3297,95.3672,668829.0
2021-07-08 14:30:00,101.52,101.63,101.44,101.57,603670.0,95.3672,95.4706,95.2921,95.4142,603670.0
2021-07-08 15:00:00,101.56,101.66,101.44,101.62,1287728.0,95.4048,95.4988,95.2921,95.4612,1287728.0
2021-07-08 15:30:00,101.62,101.92,101.52,101.88,2787771.0,95.4612,95.743,95.3672,95.7054,2787771.0
2021-07-09 09:30:00,103.01,103.46,102.87,103.35,2507095.0,96.7669,97.1897,96.6354,97.0863,2507095.0
2021-07-09 10:00:00,103.35,103.65,103.34,103.54,1255038.0,97.0863,97.3682,97.0769,97.2648,1255038.0
2021-07-09 10:30:00,103.54,103.62,103.02,103.06,824843.0,97.2648,97.34,96.7763,96.8139,824843.0
2021-07-09 11:00:00,103.06,103.39,103.06,103.34,656587.0,96.8139,97.1239,96.8139,97.0769,656587.0
2021-07-09 11:30:00,103.34,103.55,103.32,103.34,595913.0,97.0769,97.2742,97.0582,97.0769,595913.0
2021-07-09 12:00:00,103.35,103.41,103.15,103.16,650098.0,97.0863,97.1427,96.8985,96.9079,650098.0
2021-07-09 12:30:00,103.15,103.33,103.12,103.29,448601.0,96.8985,97.0675,96.8703,97.03,448601.0
2021-07-09 13:00:00,103.29,103.37,103.25,103.35,393830.0,97.03,97.1051,96.9924,97.0863,393830.0
2021-07-09 13:30:00,103.36,103.41,103.27,103.36,300085.0,97.0957,97.1427,97.0112,97.0957,300085.0
2021-07-09 14:00:00,103.36,103.47,103.33,103.45,329964.0,97.0957,97.1991,97.0675,97.1803,329964.0
2021-07-09 14:30:00,103.45,103.55,103.44,103.52,685390.0,97.1803,97.2742,97.1709,97.246,685390.0
2021-07-09 15:00:00,103.51,103.61,103.48,103.58,821039.0,97.2366,97.3306,97.2085,97.3024,821039.0
2021-07-09 15:30:00,103.57,103.6,103.44,103.51,2605475.0,97.293,97.3212,97.1709,97.2366,2605475.0
2021-07-12 09:30:00,102.97,103.38,102.6,103.34,1943365.0,96.7294,97.1145,96.3818,97.0769,1943365.0
2021-07-12 10:00:00,103.34,103.66,103.32,103.64,911784.0,97.0769,97.3775,97.0582,97.3588,911784.0
2021-07-12 10:30:00,103.64,103.75,103.37,103.48,511168.0,97.3588,97.4621,97.1051,97.2085,511168.0
2021-07-12 11:00:00,103.49,103.5,103.25,103.38,385261.0,97.2179,97.2272,96.9924,97.1145,385261.0
2021-07-12 11:30:00,103.39,103.44,103.25,103.43,354550.0,97.1239,97.1709,96.9924,97.1615,354550.0
2021-07-12 12:00:00,103.43,103.49,103.25,103.31,610525.0,97.1615,97.2179,96.9924,97.0488,610525.0
2021-07-12 12:30:00,103.31,103.36,103.18,103.25,1843606.0,97.0488,97.0957,96.9266,96.9924,1843606.0
2021-07-12 13:00:00,103.25,103.45,103.24,103.44,362294.0,96.9924,97.1803,96.983,97.1709,362294.0
2021-07-12 13:30:00,103.43,103.5,103.41,103.47,471294.0,97.1615,97.2272,97.1427,97.1991,471294.0
2021-07-12 14:00:00,103.46,103.54,103.37,103.53,306963.0,97.1897,97.2648,97.1051,97.2554,306963.0
2021-07-12 14:30:00,103.53,103.57,103.47,103.49,327510.0,97.2554,97.293,97.1991,97.2179,327510.0
2021-07-12 15:00:00,103.5,103.63,103.46,103.62,471208.0,97.2272,97.3494,97.1897,97.34,471208.0
2021-07-12 15:30:00,103.62,103.71,103.56,103.62,1534169.0,97.34,97.4245,97.2836,97.34,1534169.0
2021-07-13 09:30:00,103.41,103.5,103.16,103.17,1647361.0,97.1427,97.2272,96.9079,96.9172,1647361.0
2021-07-13 10:00:00,103.18,103.42,103.03,103.19,2104761.0,96.9266,97.1521,96.7857,96.936,2104761.0
2021-07-13 10:30:00,103.2,103.27,103.02,103.04,762742.0,96.9454,97.0112,96.7763,96.7951,762742.0
2021-07-13 11:00:00,103.05,103.13,102.97,103.05,466072.0,96.8045,96.8797,96.7294,96.8045,466072.0
2021-07-13 11:30:00,103.04,103.05,102.92,103.02,492059.0,96.7951,96.8045,96.6824,96.7763,492059.0
2021-07-13 12:00:00,103.02,103.08,102.9,102.94,289640.0,96.7763,96.8327,96.6636,96.7012,289640.0
2021-07-13 12:30:00,102.94,102.95,102.83,102.91,422841.0,96.7012,96.7106,96.5979,96.673,422841.0
2021-07-13 13:00:00,102.9,102.93,102.76,102.88,605154.0,96.6636,96.6918,96.5321,96.6448,605154.0
2021-07-13 13:30:00,102.88,103.01,102.78,102.99,524233.0,96.6448,96.7669,96.5509,96.7482,524233.0
2021-07-13 14:00:00,102.99,103.03,102.87,102.91,931321.0,96.7482,96.7857,96.6354,96.673,931321.0
2021-07-13 14:30:00,102.91,102.91,102.76,102.81,444621.0,96.673,96.673,96.5321,96.5791,444621.0
2021-07-13 15:00:00,102.8,102.87,102.59,102.62,1076658.0,96.5697,96.6354,96.3724,96.4006,1076658.0
2021-07-13 15:30:00,102.63,102.8,102.58,102.63,2402456.0,96.41,96.5697,96.363,96.41,2402456.0
2021-07-14 09:30:00,102.89,103.29,102.75,102.95,1428019.0,96.6542,97.03,96.5227,96.7106,1428019.0
2021-07-14 10:00:00,102.96,103.02,102.58,102.67,794265.0,96.72,96.7763,96.363,96.4475,794265.0
2021-07-14 10:30:00,102.67,102.78,102.55,102.55,522923.0,96.4475,96.5509,96.3348,96.3348,522923.0
2021-07-14 11:00:00,102.55,102.59,102.33,102.35,587373.0,96.3348,96.3724,96.1282,96.1469,587373.0
2021-07-14 11:30:00,102.35,102.47,102.25,102.35,672544.0,96.1469,96.2597,96.053,96.1469,672544.0
2021-07-14 12:00:00,102.35,102.63,102.35,102.61,571771.0,96.1469,96.41,96.1469,96.3912,571771.0
2021-07-14 12:30:00,102.61,102.69,102.56,102.65,339092.0,96.3912,96.4663,96.3442,96.4288,339092.0
2021-07-14 13:00:00,102.65,102.68,102.36,102.52,611341.0,96.4288,96.4569,96.1563,96.3066,611341.0
2021-07-14 13:30:00,102.53,102.79,102.51,102.73,418961.0,96.316,96.5603,96.2972,96.5039,418961.0
2021-07-14 14:00:00,102.73,102.79,102.67,102.72,363188.0,96.5039,96.5603,96.4475,96.4945,363188.0
2021-07-14 14:30:00,102.72,102.77,102.58,102.61,418001.0,96.4945,96.5415,96.363,96.3912,418001.0
2021-07-14 15:00:00,102.61,102.73,102.57,102.6,454835.0,96.3912,96.5039,96.3536,96.3818,454835.0
2021-07-14 15:30:00,102.59,102.67,102.53,102.61,2198693.0,96.3724,96.4475,96.316,96.3912,2198693.0
2021-07-15 09:30:00,102.04,102.74,101.99,102.64,1452549.0,95.8557,96.5133,95.8088,96.4194,1452549.0
2021-07-15 10:00:00,102.62,102.9,102.61,102.86,1300020.0,96.4006,96.6636,96.3912,96.626,1300020.0
2021-07-15 10:30:00,102.87,103.24,102.84,103.2,828374.0,96.6354,96.983,96.6072,96.9454,828374.0
2021-07-15 11:00:00,103.2,103.2,102.83,102.92,647973.0,96.9454,96.9454,96.5979,96.6824,647973.0
2021-07-15 11:30:00,102.92,103.17,102.88,103.09,421197.0,96.6824,96.9172,96.6448,96.8421,421197.0
2021-07-15 12:00:00,103.1,103.15,102.66,102.7,791210.0,96.8515,96.8985,96.4382,96.4757,791210.0
2021-07-15 12:30:00,102.7,102.83,102.69,102.7,369039.0,96.4757,96.5979,96.4663,96.4757,369039.0
2021-07-15 13:00:00,102.7,102.76,102.48,102.54,543554.0,96.4757,96.5321,96.2691,96.3254,543554.0
2021-07-15 13:30:00,102.53,102.54,102.22,102.25,745669.0,96.316,96.3254,96.0248,96.053,745669.0
2021-07-15 14:00:00,102.22,102.66,102.21,102.66,513281.0,96.0248,96.4382,96.0154,96.4382,513281.0
2021-07-15 14:30:00,102.66,102.7,102.51,102.69,482746.0,96.4382,96.4757,96.2972,96.4663,482746.0
2021-07-15 15:00:00,102.68,102.83,102.66,102.81,596784.0,96.4569,96.5979,96.4382,96.5791,596784.0
2021-07-15 15:30:00,102.82,102.87,102.7,102.82,1502938.0,96.5885,96.6354,96.4757,96.5885,1502938.0
2021-07-16 09:30:00,103.19,103.19,102.74,102.97,1682009.0,96.936,96.936,96.5133,96.7294,1682009.0
2021-07-16 10:00:00,102.97,102.99,102.28,102.3,2149847.0,96.7294,96.7482,96.0812,96.1,2149847.0
2021-07-16 10:30:00,102.29,102.53,102.19,102.53,1414022.0,96.0906,96.316,95.9966,96.316,1414022.0
2021-07-16 11:00:00,102.53,102.62,102.39,102.52,743943.0,96.316,96.4006,96.1845,96.3066,743943.0
2021-07-16 11:30:00,102.51,102.8,102.51,102.79,543591.0,96.2972,96.5697,96.2972,96.5603,543591.0
2021-07-16 12:00:00,102.79,102.84,102.69,102.72,482135.0,96.5603,96.6072,96.4663,96.4945,482135.0
2021-07-16 12:30:00,102.72,102.75,102.61,102.63,297201.0,96.4945,96.5227,96.3912,96.41,297201.0
2021-07-16 13:00:00,102.63,102.67,102.57,102.58,272730.0,96.41,96.4475,96.3536,96.363,272730.0
2021-07-16 13:30:00,102.57,102.59,102.44,102.48,384212.0,96.3536,96.3724,96.2315,96.2691,384212.0
2021-07-16 14:00:00,102.47,102.48,102.24,102.25,640206.0,96.2597,96.2691,96.0436,96.053,640206.0
2021-07-16 14:30:00,102.25,102.29,102.14,102.24,703704.0,96.053,96.0906,95.9497,96.0436,703704.0
2021-07-16 15:00:00,102.24,102.25,102.0,102.05,1206718.0,96.0436,96.053,95.8182,95.8651,1206718.0
2021-07-16 15:30:00,102.04,102.09,101.78,101.9,3909709.0,95.8557,95.9027,95.6115,95.7242,3909709.0
2021-07-19 09:30:00,100.27,100.49,99.34,99.47,4110971.0,94.193,94.3997,93.3194,93.4415,4110971.0
2021-07-19 10:00:00,99.48,99.51,98.77,99.15,2369039.0,93.4509,93.4791,92.7839,93.1409,2369039.0
2021-07-19 10:30:00,99.15,99.67,99.04,99.36,1614892.0,93.1409,93.6294,93.0376,93.3382,1614892.0
2021-07-19 11:00:00,99.36,99.63,99.12,99.4,1271289.0,93.3382,93.5918,93.1127,93.3757,1271289.0
2021-07-19 11:30:00,99.4,99.94,99.34,99.9,1280873.0,93.3757,93.883,93.3194,93.8454,1280873.0
2021-07-19 12:00:00,99.89,99.89,99.38,99.38,1136072.0,93.836,93.836,93.3569,93.3569,1136072.0
2021-07-19 12:30:00,99.38,99.54,99.2,99.52,995990.0,93.3569,93.5072,93.1879,93.4885,995990.0
2021-07-19 13:00:00,99.52,99.75,99.45,99.52,994476.0,93.4885,93.7045,93.4227,93.4885,994476.0
2021-07-19 13:30:00,99.5,99.5,99.09,99.13,1096717.0,93.4697,93.4697,93.0845,93.1221,1096717.0
2021-07-19 14:00:00,99.12,99.42,99.12,99.37,843244.0,93.1127,93.3945,93.1127,93.3476,843244.0
2021-07-19 14:30:00,99.37,99.38,99.04,99.18,921424.0,93.3476,93.3569,93.0376,93.1691,921424.0
2021-07-19 15:00:00,99.18,99.44,99.1,99.34,1496070.0,93.1691,93.4133,93.0939,93.3194,1496070.0
2021-07-19 15:30:00,99.34,99.8,99.32,99.8,3654344.0,93.3194,93.7515,93.3006,93.7515,3654344.0
2021-07-20 09:30:00,100.08,101.34,99.94,101.25,1848791.0,94.0145,95.1982,93.883,95.1136,1848791.0
2021-07-20 10:00:00,101.26,102.0,101.25,101.86,1771294.0,95.123,95.8182,95.1136,95.6866,1771294.0
2021-07-20 10:30:00,101.86,102.02,101.63,102.02,1526855.0,95.6866,95.8369,95.4706,95.8369,1526855.0
2021-07-20 11:00:00,102.02,102.14,101.77,101.78,1111017.0,95.8369,95.9497,95.6021,95.6115,1111017.0
2021-07-20 11:30:00,101.78,102.18,101.68,102.17,1270675.0,95.6115,95.9872,95.5175,95.9779,1270675.0
2021-07-20 12:00:00,102.18,102.35,102.01,102.31,1155375.0,95.9872,96.1469,95.8275,96.1094,1155375.0
2021-07-20 12:30:00,102.31,102.51,102.3,102.47,1062381.0,96.1094,96.2972,96.1,96.2597,1062381.0
2021-07-20 13:00:00,102.47,102.53,102.07,102.16,904082.0,96.2597,96.316,95.8839,95.9685,904082.0
2021-07-20 13:30:00,102.15,102.35,102.15,102.31,769453.0,95.9591,96.1469,95.9591,96.1094,769453.0
2021-07-20 14:00:00,102.31,102.55,102.31,102.46,851268.0,96.1094,96.3348,96.1094,96.2503,851268.0
2021-07-20 14:30:00,102.47,102.56,102.41,102.45,737747.0,96.2597,96.3442,96.2033,96.2409,737747.0
2021-07-20 15:00:00,102.45,102.7,102.43,102.58,1799788.0,96.2409,96.4757,96.2221,96.363,1799788.0
2021-07-20 15:30:00,102.58,102.67,102.45,102.54,3894364.0,96.363,96.4475,96.2409,96.3254,3894364.0
2021-07-21 09:30:00,102.94,103.88,102.9,103.78,2147871.0,96.7012,97.5842,96.6636,97.4903,2147871.0
2021-07-21 10:00:00,103.79,103.9,103.3,103.31,1661497.0,97.4997,97.603,97.0394,97.0488,1661497.0
2021-07-21 10:30:00,103.3,103.38,103.18,103.21,1317337.0,97.0394,97.1145,96.9266,96.9548,1317337.0
2021-07-21 11:00:00,103.22,103.37,103.09,103.1,1213892.0,96.9642,97.1051,96.8421,96.8515,1213892.0
2021-07-21 11:30:00,103.11,103.61,103.07,103.56,981224.0,96.8609,97.3306,96.8233,97.2836,981224.0
2021-07-21 12:00:00,103.56,103.58,103.33,103.38,491560.0,97.2836,97.3024,97.0675,97.1145,491560.0
2021-07-21 12:30:00,103.38,103.41,103.23,103.31,830763.0,97.1145,97.1427,96.9736,97.0488,830763.0
2021-07-21 13:00:00,103.3,103.44,103.3,103.4,486851.0,97.0394,97.1709,97.0394,97.1333,486851.0
2021-07-21 13:30:00,103.4,103.45,103.32,103.34,381663.0,97.1333,97.1803,97.0582,97.0769,381663.0
2021-07-21 14:00:00,103.35,103.4,103.3,103.35,441915.0,97.0863,97.1333,97.0394,97.0863,441915.0
2021-07-21 14:30:00,103.36,103.42,103.31,103.42,449091.0,97.0957,97.1521,97.0488,97.1521,449091.0
2021-07-21 15:00:00,103.42,103.46,103.31,103.35,645178.0,97.1521,97.1897,97.0488,97.0863,645178.0
2021-07-21 15:30:00,103.34,103.61,103.3,103.54,2303884.0,97.0769,97.3306,97.0394,97.2648,2303884.0
2021-07-22 09:30:00,103.6,103.75,103.01,103.17,1110957.0,97.3212,97.4621,96.7669,96.9172,1110957.0
2021-07-22 10:00:00,103.18,103.51,103.04,103.28,778708.0,96.9266,97.2366,96.7951,97.0206,778708.0
2021-07-22 10:30:00,103.28,103.42,103.25,103.35,385494.0,97.0206,97.1521,96.9924,97.0863,385494.0
2021-07-22 11:00:00,103.35,103.36,103.13,103.21,403973.0,97.0863,97.0957,96.8797,96.9548,403973.0
2021-07-22 11:30:00,103.22,103.27,103.04,103.08,243577.0,96.9642,97.0112,96.7951,96.8327,243577.0
2021-07-22 12:00:00,103.08,103.2,103.01,103.2,190358.0,96.8327,96.9454,96.7669,96.9454,190358.0
2021-07-22 12:30:00,103.19,103.38,103.16,103.36,221138.0,96.936,97.1145,96.9079,97.0957,221138.0
2021-07-22 13:00:00,103.35,103.39,103.25,103.3,271447.0,97.0863,97.1239,96.9924,97.0394,271447.0
2021-07-22 13:30:00,103.31,103.39,103.28,103.38,244059.0,97.0488,97.1239,97.0206,97.1145,244059.0
2021-07-22 14:00:00,103.37,103.44,103.33,103.36,228007.0,97.1051,97.1709,97.0675,97.0957,228007.0
2021-07-22 14:30:00,103.37,103.4,103.3,103.38,186645.0,97.1051,97.1333,97.0394,97.1145,186645.0
2021-07-22 15:00:00,103.37,103.39,103.19,103.2,265724.0,97.1051,97.1239,96.936,96.9454,265724.0
2021-07-22 15:30:00,103.2,103.25,103.09,103.16,1133835.0,96.9454,96.9924,96.8421,96.9079,1133835.0
2021-07-23 09:30:00,103.54,103.81,103.1,103.18,1469336.0,97.2648,97.5185,96.8515,96.9266,1469336.0
2021-07-23 10:00:00,103.19,103.51,103.15,103.43,873597.0,96.936,97.2366,96.8985,97.1615,873597.0
2021-07-23 10:30:00,103.43,103.66,103.36,103.6,681436.0,97.1615,97.3775,97.0957,97.3212,681436.0
2021-07-23 11:00:00,103.61,103.73,103.58,103.7,443995.0,97.3306,97.4433,97.3024,97.4151,443995.0
2021-07-23 11:30:00,103.71,103.79,103.32,103.33,590509.0,97.4245,97.4997,97.0582,97.0675,590509.0
2021-07-23 12:00:00,103.33,103.5,103.33,103.45,274278.0,97.0675,97.2272,97.0675,97.1803,274278.0
2021-07-23 12:30:00,103.46,103.5,103.34,103.42,152474.0,97.1897,97.2272,97.0769,97.1521,152474.0
2021-07-23 13:00:00,103.42,103.62,103.42,103.56,434112.0,97.1521,97.34,97.1521,97.2836,434112.0
2021-07-23 13:30:00,103.57,103.63,103.51,103.55,257994.0,97.293,97.3494,97.2366,97.2742,257994.0
2021-07-23 14:00:00,103.55,103.58,103.44,103.49,200069.0,97.2742,97.3024,97.1709,97.2179,200069.0
2021-07-23 14:30:00,103.48,103.54,103.45,103.52,285214.0,97.2085,97.2648,97.1803,97.246,285214.0
2021-07-23 15:00:00,103.52,103.52,103.33,103.48,614035.0,97.246,97.246,97.0675,97.2085,614035.0
2021-07-23 15:30:00,103.48,103.72,103.48,103.6,1131702.0,97.2085,97.4339,97.2085,97.3212,1131702.0
2021-07-26 09:30:00,103.33,103.91,103.16,103.34,1399953.0,97.0675,97.6124,96.9079,97.0769,1399953.0
2021-07-26 10:00:00,103.33,103.35,103.03,103.17,1025101.0,97.0675,97.0863,96.7857,96.9172,1025101.0
2021-07-26 10:30:00,103.17,103.33,102.89,103.21,774510.0,96.9172,97.0675,96.6542,96.9548,774510.0
2021-07-26 11:00:00,103.2,103.49,103.1,103.44,379229.0,96.9454,97.2179,96.8515,97.1709,379229.0
2021-07-26 11:30:00,103.43,103.56,103.37,103.41,279963.0,97.1615,97.2836,97.1051,97.1427,279963.0
2021-07-26 12:00:00,103.41,103.44,103.31,103.43,247320.0,97.1427,97.1709,97.0488,97.1615,247320.0
2021-07-26 12:30:00,103.43,103.56,103.35,103.38,289423.0,97.1615,97.2836,97.0863,97.1145,289423.0
2021-07-26 13:00:00,103.37,103.45,103.29,103.31,162399.0,97.1051,97.1803,97.03,97.0488,162399.0
2021-07-26 13:30:00,103.31,103.4,103.22,103.4,210399.0,97.0488,97.1333,96.9642,97.1333,210399.0
2021-07-26 14:00:00,103.41,103.52,103.39,103.51,180034.0,97.1427,97.246,97.1239,97.2366,180034.0
2021-07-26 14:30:00,103.51,103.55,103.46,103.49,283452.0,97.2366,97.2742,97.1897,97.2179,283452.0
2021-07-26 15:00:00,103.49,103.58,103.46,103.56,446014.0,97.2179,97.3024,97.1897,97.2836,446014.0
2021-07-26 15:30:00,103.56,103.6,103.45,103.58,1131993.0,97.2836,97.3212,97.1803,97.3024,1131993.0
2021-07-27 09:30:00,102.9,103.1,102.4,103.09,2262552.0,96.6636,96.8515,96.1939,96.8421,2262552.0
2021-07-27 10:00:00,103.1,103.22,102.87,103.19,1103320.0,96.8515,96.9642,96.6354,96.936,1103320.0
2021-07-27 10:30:00,103.19,103.51,103.09,103.42,759223.0,96.936,97.2366,96.8421,97.1521,759223.0
2021-07-27 11:00:00,103.43,103.54,102.98,103.07,566081.0,97.1615,97.2648,96.7388,96.8233,566081.0
2021-07-27 11:30:00,103.07,103.13,102.78,102.92,858264.0,96.8233,96.8797,96.5509,96.6824,858264.0
2021-07-27 12:00:00,102.91,102.91,102.43,102.72,721910.0,96.673,96.673,96.2221,96.4945,721910.0
2021-07-27 12:30:00,102.71,102.91,102.63,102.83,387095.0,96.4851,96.673,96.41,96.5979,387095.0
2021-07-27 13:00:00,102.83,102.97,102.76,102.79,456054.0,96.5979,96.7294,96.5321,96.5603,456054.0
2021-07-27 13:30:00,102.79,102.96,102.66,102.76,429934.0,96.5603,96.72,96.4382,96.5321,429934.0
2021-07-27 14:00:00,102.74,102.94,102.71,102.92,509938.0,96.5133,96.7012,96.4851,96.6824,509938.0
2021-07-27 14:30:00,102.91,102.97,102.81,102.87,409548.0,96.673,96.7294,96.5791,96.6354,409548.0
2021-07-27 15:00:00,102.87,103.0,102.85,102.93,708432.0,96.6354,96.7575,96.6166,96.6918,708432.0
2021-07-27 15:30:00,102.93,103.06,102.8,103.04,1844581.0,96.6918,96.8139,96.5697,96.7951,1844581.0
2021-07-28 09:30:00,103.32,103.55,102.8,102.89,1665351.0,97.0582,97.2742,96.5697,96.6542,1665351.0
2021-07-28 10:00:00,102.91,102.91,102.21,102.36,1178639.0,96.673,96.673,96.0154,96.1563,1178639.0
2021-07-28 10:30:00,102.37,102.77,102.37,102.77,1081034.0,96.1657,96.5415,96.1657,96.5415,1081034.0
2021-07-28 11:00:00,102.77,102.83,102.65,102.8,670662.0,96.5415,96.5979,96.4288,96.5697,670662.0
2021-07-28 11:30:00,102.79,103.2,102.7,103.15,747074.0,96.5603,96.9454,96.4757,96.8985,747074.0
2021-07-28 12:00:00,103.15,103.17,102.71,102.71,581432.0,96.8985,96.9172,96.4851,96.4851,581432.0
2021-07-28 12:30:00,102.71,102.81,102.59,102.69,424176.0,96.4851,96.5791,96.3724,96.4663,424176.0
2021-07-28 13:00:00,102.7,102.79,102.65,102.73,450738.0,96.4757,96.5603,96.4288,96.5039,450738.0
2021-07-28 13:30:00,102.73,102.82,102.67,102.72,297007.0,96.5039,96.5885,96.4475,96.4945,297007.0
2021-07-28 14:00:00,102.71,102.96,102.55,102.94,742486.0,96.4851,96.72,96.3348,96.7012,742486.0
2021-07-28 14:30:00,102.95,103.27,102.86,103.12,744235.0,96.7106,97.0112,96.626,96.8703,744235.0
2021-07-28 15:00:00,103.12,103.19,102.8,102.9,1135975.0,96.8703,96.936,96.5697,96.6636,1135975.0
2021-07-28 15:30:00,102.91,103.0,102.73,102.74,1224300.0,96.673,96.7575,96.5039,96.5133,1224300.0
2021-07-29 09:30:00,103.55,103.83,102.97,103.29,1756630.0,97.2742,97.5372,96.7294,97.03,1756630.0
2021-07-29 10:00:00,103.29,103.76,103.2,103.59,903964.0,97.03,97.4715,96.9454,97.3118,903964.0
2021-07-29 10:30:00,103.59,103.83,103.54,103.77,876190.0,97.3118,97.5372,97.2648,97.4809,876190.0
2021-07-29 11:00:00,103.77,103.82,103.6,103.61,583224.0,97.4809,97.5279,97.3212,97.3306,583224.0
2021-07-29 11:30:00,103.61,103.82,103.6,103.69,629331.0,97.3306,97.5279,97.3212,97.4057,629331.0
2021-07-29 12:00:00,103.69,103.85,103.63,103.79,369495.0,97.4057,97.556,97.3494,97.4997,369495.0
2021-07-29 12:30:00,103.78,103.83,103.68,103.73,258640.0,97.4903,97.5372,97.3963,97.4433,258640.0
2021-07-29 13:00:00,103.72,103.86,103.69,103.85,332429.0,97.4339,97.5654,97.4057,97.556,332429.0
2021-07-29 13:30:00,103.85,103.85,103.75,103.8,402977.0,97.556,97.556,97.4621,97.5091,402977.0
2021-07-29 14:00:00,103.82,103.85,103.67,103.7,367873.0,97.5279,97.556,97.3869,97.4151,367873.0
2021-07-29 14:30:00,103.7,103.72,103.62,103.7,208500.0,97.4151,97.4339,97.34,97.4151,208500.0
2021-07-29 15:00:00,103.7,103.81,103.61,103.77,777589.0,97.4151,97.5185,97.3306,97.4809,777589.0
2021-07-29 15:30:00,103.76,103.77,103.54,103.55,1172159.0,97.4715,97.4809,97.2648,97.2742,1172159.0
2021-07-30 09:30:00,103.04,103.43,102.86,103.3,1698514.0,96.7951,97.1615,96.626,97.0394,1698514.0
2021-07-30 10:00:00,103.29,103.58,103.15,103.17,994384.0,97.03,97.3024,96.8985,96.9172,994384.0
2021-07-30 10:30:00,103.18,103.39,103.02,103.04,931933.0,96.9266,97.1239,96.7763,96.7951,931933.0
2021-07-30 11:00:00,103.04,103.39,102.94,103.24,481684.0,96.7951,97.1239,96.7012,96.983,481684.0
2021-07-30 11:30:00,103.23,103.31,103.0,103.11,495328.0,96.9736,97.0488,96.7575,96.8609,495328.0
2021-07-30 12:00:00,103.11,103.21,103.02,103.15,516543.0,96.8609,96.9548,96.7763,96.8985,516543.0
2021-07-30 12:30:00,103.15,103.29,103.14,103.19,344470.0,96.8985,97.03,96.8891,96.936,344470.0
2021-07-30 13:00:00,103.19,103.26,103.08,103.26,445128.0,96.936,97.0018,96.8327,97.0018,445128.0
2021-07-30 13:30:00,103.26,103.44,103.24,103.38,414578.0,97.0018,97.1709,96.983,97.1145,414578.0
2021-07-30 14:00:00,103.38,103.4,103.18,103.19,351441.0,97.1145,97.1333,96.9266,96.936,351441.0
2021-07-30 14:30:00,103.18,103.29,103.07,103.27,470266.0,96.9266,97.03,96.8233,97.0112,470266.0
2021-07-30 15:00:00,103.27,103.45,103.26,103.36,880327.0,97.0112,97.1803,97.0018,97.0957,880327.0
2021-07-30 15:30:00,103.36,103.41,103.22,103.33,2821890.0,97.0957,97.1427,96.9642,97.0675,2821890.0
2021-08-02 09:30:00,103.76,104.63,103.65,104.06,2196602.0,97.4715,98.2888,97.3682,97.7533,2196602.0
2021-08-02 10:00:00,104.06,104.18,103.84,103.88,2086842.0,97.7533,97.866,97.5466,97.5842,2086842.0
2021-08-02 10:30:00,103.89,104.02,103.59,103.59,1131559.0,97.5936,97.7157,97.3118,97.3118,1131559.0
2021-08-02 11:00:00,103.59,103.67,103.42,103.55,617148.0,97.3118,97.3869,97.1521,97.2742,617148.0
2021-08-02 11:30:00,103.56,103.57,103.09,103.11,771409.0,97.2836,97.293,96.8421,96.8609,771409.0
2021-08-02 12:00:00,103.11,103.17,102.94,103.06,1433757.0,96.8609,96.9172,96.7012,96.8139,1433757.0
2021-08-02 12:30:00,103.07,103.24,103.04,103.16,806956.0,96.8233,96.983,96.7951,96.9079,806956.0
2021-08-02 13:00:00,103.16,103.22,103.06,103.13,501618.0,96.9079,96.9642,96.8139,96.8797,501618.0
2021-08-02 13:30:00,103.14,103.14,102.97,103.1,715919.0,96.8891,96.8891,96.7294,96.8515,715919.0
2021-08-02 14:00:00,103.1,103.28,103.04,103.12,612831.0,96.8515,97.0206,96.7951,96.8703,612831.0
2021-08-02 14:30:00,103.11,103.16,103.06,103.09,524234.0,96.8609,96.9079,96.8139,96.8421,524234.0
2021-08-02 15:00:00,103.07,103.12,102.82,102.86,994888.0,96.8233,96.8703,96.5885,96.626,994888.0
2021-08-02 15:30:00,102.86,102.86,102.55,102.63,2026546.0,96.626,96.626,96.3348,96.41,2026546.0
2021-08-03 09:30:00,102.82,102.98,101.97,102.25,2002069.0,96.5885,96.7388,95.79,96.053,2002069.0
2021-08-03 10:00:00,102.26,103.06,102.24,103.0,1184164.0,96.0624,96.8139,96.0436,96.7575,1184164.0
2021-08-03 10:30:00,103.0,103.31,102.94,103.06,743292.0,96.7575,97.0488,96.7012,96.8139,743292.0
2021-08-03 11:00:00,103.04,103.37,103.01,103.36,972196.0,96.7951,97.1051,96.7669,97.0957,972196.0
2021-08-03 11:30:00,103.36,103.81,103.34,103.6,1171578.0,97.0957,97.5185,97.0769,97.3212,1171578.0
2021-08-03 12:00:00,103.6,103.62,103.42,103.52,396390.0,97.3212,97.34,97.1521,97.246,396390.0
2021-08-03 12:30:00,103.52,103.69,103.43,103.6,382429.0,97.246,97.4057,97.1615,97.3212,382429.0
2021-08-03 13:00:00,103.61,103.81,103.61,103.8,537619.0,97.3306,97.5185,97.3306,97.5091,537619.0
2021-08-03 13:30:00,103.79,103.85,103.75,103.83,473627.0,97.4997,97.556,97.4621,97.5372,473627.0
2021-08-03 14:00:00,103.83,103.89,103.76,103.83,809595.0,97.5372,97.5936,97.4715,97.5372,809595.0
2021-08-03 14:30:00,103.83,103.93,103.79,103.84,626855.0,97.5372,97.6312,97.4997,97.5466,626855.0
2021-08-03 15:00:00,103.85,104.03,103.84,104.0,1011533.0,97.556,97.7251,97.5466,97.6969,1011533.0
2021-08-03 15:30:00,103.99,104.04,103.89,104.01,2324361.0,97.6875,97.7345,97.5936,97.7063,2324361.0
2021-08-04 09:30:00,103.28,103.57,103.07,103.37,3554366.0,97.0206,97.293,96.8233,97.1051,3554366.0
2021-08-04 10:00:00,103.38,103.81,103.25,103.32,1929397.0,97.1145,97.5185,96.9924,97.0582,1929397.0
2021-08-04 10:30:00,103.32,103.39,102.92,103.06,1397186.0,97.0582,97.1239,96.6824,96.8139,1397186.0
2021-08-04 11:00:00,103.06,103.25,102.84,102.87,1362243.0,96.8139,96.9924,96.6072,96.6354,1362243.0
2021-08-04 11:30:00,102.88,102.9,102.61,102.65,1021658.0,96.6448,96.6636,96.3912,96.4288,1021658.0
2021-08-04 12:00:00,102.64,102.88,102.59,102.65,743567.0,96.4194,96.6448,96.3724,96.4288,743567.0
2021-08-04 12:30:00,102.66,102.81,102.61,102.76,634669.0,96.4382,96.5791,96.3912,96.5321,634669.0
2021-08-04 13:00:00,102.75,102.94,102.73,102.81,578040.0,96.5227,96.7012,96.5039,96.5791,578040.0
2021-08-04 13:30:00,102.81,102.89,102.76,102.86,459617.0,96.5791,96.6542,96.5321,96.626,459617.0
2021-08-04 14:00:00,102.87,102.93,102.79,102.83,503562.0,96.6354,96.6918,96.5603,96.5979,503562.0
2021-08-04 14:30:00,102.83,102.88,102.66,102.76,482411.0,96.5979,96.6448,96.4382,96.5321,482411.0
2021-08-04 15:00:00,102.76,102.86,102.73,102.86,660387.0,96.5321,96.626,96.5039,96.626,660387.0
2021-08-04 15:30:00,102.85,102.87,102.56,102.57,1613893.0,96.6166,96.6354,96.3442,96.3536,1613893.0
2021-08-05 09:30:00,103.0,103.41,102.81,103.28,1445231.0,96.7575,97.1427,96.5791,97.0206,1445231.0
2021-08-05 10:00:00,103.29,103.39,102.71,102.73,980458.0,97.03,97.1239,96.4851,96.5039,980458.0
2021-08-05 10:30:00,102.73,103.11,102.67,103.11,805867.0,96.5039,96.8609,96.4475,96.8609,805867.0
2021-08-05 11:00:00,103.11,103.39,103.02,103.38,1631073.0,96.8609,97.1239,96.7763,97.1145,1631073.0
2021-08-05 11:30:00,103.36,103.39,103.06,103.09,692088.0,97.0957,97.1239,96.8139,96.8421,692088.0
2021-08-05 12:00:00,103.1,103.24,103.07,103.17,425966.0,96.8515,96.983,96.8233,96.9172,425966.0
2021-08-05 12:30:00,103.17,103.21,102.92,102.92,335784.0,96.9172,96.9548,96.6824,96.6824,335784.0
2021-08-05 13:00:00,102.93,103.04,102.9,103.0,271752.0,96.6918,96.7951,96.6636,96.7575,271752.0
2021-08-05 13:30:00,103.0,103.11,102.93,103.09,290244.0,96.7575,96.8609,96.6918,96.8421,290244.0
2021-08-05 14:00:00,103.1,103.12,102.94,102.96,384762.0,96.8515,96.8703,96.7012,96.72,384762.0
2021-08-05 14:30:00,102.95,103.0,102.88,102.9,726619.0,96.7106,96.7575,96.6448,96.6636,726619.0
2021-08-05 15:00:00,102.9,102.99,102.88,102.99,844846.0,96.6636,96.7482,96.6448,96.7482,844846.0
2021-08-05 15:30:00,102.98,103.13,102.97,103.08,1783526.0,96.7388,96.8797,96.7294,96.8327,1783526.0
2021-08-06 09:30:00,103.6,103.98,103.38,103.51,1530281.0,97.3212,97.6782,97.1145,97.2366,1530281.0
2021-08-06 10:00:00,103.51,103.82,103.44,103.76,774762.0,97.2366,97.5279,97.1709,97.4715,774762.0
2021-08-06 10:30:00,103.76,103.87,103.57,103.76,602558.0,97.4715,97.5748,97.293,97.4715,602558.0
2021-08-06 11:00:00,103.76,103.9,103.62,103.72,691808.0,97.4715,97.603,97.34,97.4339,691808.0
2021-08-06 11:30:00,103.71,103.72,103.53,103.62,374161.0,97.4245,97.4339,97.2554,97.34,374161.0
2021-08-06 12:00:00,103.62,103.63,103.52,103.55,208493.0,97.34,97.3494,97.246,97.2742,208493.0
2021-08-06 12:30:00,103.55,103.74,103.51,103.72,234893.0,97.2742,97.4527,97.2366,97.4339,234893.0
2021-08-06 13:00:00,103.72,103.72,103.61,103.66,227377.0,97.4339,97.4339,97.3306,97.3775,227377.0
2021-08-06 13:30:00,103.66,103.68,103.52,103.6,239702.0,97.3775,97.3963,97.246,97.3212,239702.0
2021-08-06 14:00:00,103.6,103.63,103.53,103.55,566145.0,97.3212,97.3494,97.2554,97.2742,566145.0
2021-08-06 14:30:00,103.55,103.56,103.35,103.38,1130865.0,97.2742,97.2836,97.0863,97.1145,1130865.0
2021-08-06 15:00:00,103.38,103.49,103.35,103.48,441075.0,97.1145,97.2179,97.0863,97.2085,441075.0
2021-08-06 15:30:00,103.47,103.56,103.4,103.55,992262.0,97.1991,97.2836,97.1333,97.2742,992262.0
2021-08-09 09:30:00,103.08,103.19,102.63,102.97,1900408.0,96.8327,96.936,96.41,96.7294,1900408.0
2021-08-09 10:00:00,102.97,103.14,102.65,102.88,861813.0,96.7294,96.8891,96.4288,96.6448,861813.0
2021-08-09 10:30:00,102.87,103.1,102.76,102.98,512878.0,96.6354,96.8515,96.5321,96.7388,512878.0
2021-08-09 11:00:00,102.97,103.14,102.87,103.03,399012.0,96.7294,96.8891,96.6354,96.7857,399012.0
2021-08-09 11:30:00,103.03,103.35,103.03,103.35,317649.0,96.7857,97.0863,96.7857,97.0863,317649.0
2021-08-09 12:00:00,103.34,103.35,103.17,103.23,200834.0,97.0769,97.0863,96.9172,96.9736,200834.0
2021-08-09 12:30:00,103.23,103.27,103.17,103.24,221317.0,96.9736,97.0112,96.9172,96.983,221317.0
2021-08-09 13:00:00,103.23,103.29,103.17,103.19,161993.0,96.9736,97.03,96.9172,96.936,161993.0
2021-08-09 13:30:00,103.18,103.23,103.15,103.19,265349.0,96.9266,96.9736,96.8985,96.936,265349.0
2021-08-09 14:00:00,103.2,103.36,103.19,103.35,167978.0,96.9454,97.0957,96.936,97.0863,167978.0
2021-08-09 14:30:00,103.36,103.38,103.24,103.26,308790.0,97.0957,97.1145,96.983,97.0018,308790.0
2021-08-09 15:00:00,103.25,103.31,103.18,103.22,279909.0,96.9924,97.0488,96.9266,96.9642,279909.0
2021-08-09 15:30:00,103.23,103.33,103.05,103.13,1037206.0,96.9736,97.0675,96.8045,96.8797,1037206.0
2021-08-10 09:30:00,103.32,103.55,103.19,103.45,1692437.0,97.0582,97.2742,96.936,97.1803,1692437.0
2021-08-10 10:00:00,103.46,103.92,103.37,103.9,1610353.0,97.1897,97.6218,97.1051,97.603,1610353.0
2021-08-10 10:30:00,103.91,104.19,103.75,104.11,1778912.0,97.6124,97.8754,97.4621,97.8003,1778912.0
2021-08-10 11:00:00,104.11,104.47,104.09,104.46,1135264.0,97.8003,98.1385,97.7815,98.1291,1135264.0
2021-08-10 11:30:00,104.46,104.47,104.27,104.37,934857.0,98.1291,98.1385,97.9506,98.0445,934857.0
2021-08-10 12:00:00,104.36,104.37,104.06,104.15,499534.0,98.0351,98.0445,97.7533,97.8379,499534.0
2021-08-10 12:30:00,104.15,104.22,104.09,104.21,306380.0,97.8379,97.9036,97.7815,97.8942,306380.0
2021-08-10 13:00:00,104.21,104.35,104.17,104.34,288450.0,97.8942,98.0257,97.8566,98.0163,288450.0
2021-08-10 13:30:00,104.34,104.4,104.16,104.37,795025.0,98.0163,98.0727,97.8472,98.0445,795025.0
2021-08-10 14:00:00,104.36,104.38,104.21,104.27,536830.0,98.0351,98.0539,97.8942,97.9506,536830.0
2021-08-10 14:30:00,104.27,104.32,104.25,104.26,526066.0,97.9506,97.9975,97.9318,97.9412,526066.0
2021-08-10 15:00:00,104.26,104.28,104.14,104.21,439629.0,97.9412,97.96,97.8285,97.8942,439629.0
2021-08-10 15:30:00,104.22,104.23,104.08,104.17,1396488.0,97.9036,97.913,97.7721,97.8566,1396488.0
2021-08-11 09:30:00,104.41,104.91,104.01,104.85,1384534.0,98.0821,98.5518,97.7063,98.4954,1384534.0
2021-08-11 10:00:00,104.85,104.97,104.63,104.82,1009992.0,98.4954,98.6082,98.2888,98.4672,1009992.0
2021-08-11 10:30:00,104.81,105.09,104.65,105.07,1272932.0,98.4579,98.7209,98.3075,98.7021,1272932.0
2021-08-11 11:00:00,105.07,105.2,104.96,104.98,1655258.0,98.7021,98.8242,98.5988,98.6175,1655258.0
2021-08-11 11:30:00,104.98,105.05,104.83,104.88,570186.0,98.6175,98.6833,98.4766,98.5236,570186.0
2021-08-11 12:00:00,104.89,105.01,104.86,104.94,505413.0,98.533,98.6457,98.5048,98.58,505413.0
2021-08-11 12:30:00,104.94,105.1,104.91,105.06,372825.0,98.58,98.7303,98.5518,98.6927,372825.0
2021-08-11 13:00:00,105.07,105.12,104.93,105.07,422405.0,98.7021,98.7491,98.5706,98.7021,422405.0
2021-08-11 13:30:00,105.07,105.3,105.07,105.17,397483.0,98.7021,98.9182,98.7021,98.796,397483.0
2021-08-11 14:00:00,105.18,105.22,105.09,105.17,572080.0,98.8054,98.843,98.7209,98.796,572080.0
2021-08-11 14:30:00,105.17,105.2,105.13,105.18,410329.0,98.796,98.8242,98.7585,98.8054,410329.0
2021-08-11 15:00:00,105.17,105.37,105.15,105.34,1044795.0,98.796,98.9839,98.7772,98.9557,1044795.0
2021-08-11 15:30:00,105.34,105.54,105.29,105.53,1912129.0,98.9557,99.1436,98.9088,99.1342,1912129.0
2021-08-12 09:30:00,105.47,105.73,105.2,105.5,1387519.0,99.0779,99.3221,98.8242,99.106,1387519.0
2021-08-12 10:00:00,105.5,105.51,105.02,105.22,773995.0,99.106,99.1154,98.6551,98.843,773995.0
2021-08-12 10:30:00,105.22,105.25,104.97,105.05,983986.0,98.843,98.8712,98.6082,98.6833,983986.0
2021-08-12 11:00:00,105.04,105.08,104.78,105.04,576870.0,98.6739,98.7115,98.4297,98.6739,576870.0
2021-08-12 11:30:00,105.05,105.05,104.87,104.94,330294.0,98.6833,98.6833,98.5142,98.58,330294.0
2021-08-12 12:00:00,104.95,105.26,104.94,105.23,662275.0,98.5894,98.8806,98.58,98.8524,662275.0
2021-08-12 12:30:00,105.24,105.34,105.23,105.3,221972.0,98.8618,98.9557,98.8524,98.9182,221972.0
2021-08-12 13:00:00,105.29,105.31,105.12,105.15,276998.0,98.9088,98.9275,98.7491,98.7772,276998.0
2021-08-12 13:30:00,105.14,105.18,105.08,105.1,306024.0,98.7679,98.8054,98.7115,98.7303,306024.0
2021-08-12 14:00:00,105.11,105.23,105.09,105.18,426407.0,98.7397,98.8524,98.7209,98.8054,426407.0
2021-08-12 14:30:00,105.18,105.25,105.15,105.2,315822.0,98.8054,98.8712,98.7772,98.8242,315822.0
2021-08-12 15:00:00,105.2,105.31,105.19,105.26,569631.0,98.8242,98.9275,98.8148,98.8806,569631.0
2021-08-12 15:30:00,105.26,105.37,105.24,105.32,1275391.0,98.8806,98.9839,98.8618,98.9369,1275391.0
2021-08-13 09:30:00,105.35,105.5,105.07,105.12,1519490.0,98.9651,99.106,98.7021,98.7491,1519490.0
2021-08-13 10:00:00,105.12,105.15,104.86,105.02,1324859.0,98.7491,98.7772,98.5048,98.6551,1324859.0
2021-08-13 10:30:00,105.02,105.11,104.91,105.06,475142.0,98.6551,98.7397,98.5518,98.6927,475142.0
2021-08-13 11:00:00,105.06,105.25,105.04,105.22,461210.0,98.6927,98.8712,98.6739,98.843,461210.0
2021-08-13 11:30:00,105.22,105.35,105.19,105.27,432802.0,98.843,98.9651,98.8148,98.89,432802.0
2021-08-13 12:00:00,105.28,105.31,105.18,105.21,254466.0,98.8994,98.9275,98.8054,98.8336,254466.0
2021-08-13 12:30:00,105.21,105.26,105.13,105.13,234287.0,98.8336,98.8806,98.7585,98.7585,234287.0
2021-08-13 13:00:00,105.13,105.15,104.98,105.08,355440.0,98.7585,98.7772,98.6175,98.7115,355440.0
2021-08-13 13:30:00,105.08,105.25,105.06,105.21,293023.0,98.7115,98.8712,98.6927,98.8336,293023.0
2021-08-13 14:00:00,105.21,105.23,105.1,105.11,270986.0,98.8336,98.8524,98.7303,98.7397,270986.0
2021-08-13 14:30:00,105.11,105.12,104.92,104.95,284603.0,98.7397,98.7491,98.5612,98.5894,284603.0
2021-08-13 15:00:00,104.96,105.07,104.96,104.98,429030.0,98.5988,98.7021,98.5988,98.6175,429030.0
2021-08-13 15:30:00,104.98,105.08,104.86,105.0,1659124.0,98.6175,98.7115,98.5048,98.6363,1659124.0
2021-08-16 09:30:00,104.69,104.72,104.0,104.34,1696021.0,98.3451,98.3733,97.6969,98.0163,1696021.0
2021-08-16 10:00:00,104.33,105.25,104.18,105.05,1573303.0,98.0069,98.8712,97.866,98.6833,1573303.0
2021-08-16 10:30:00,105.05,105.28,104.88,105.08,986838.0,98.6833,98.8994,98.5236,98.7115,986838.0
2021-08-16 11:00:00,105.08,105.22,105.0,105.17,733967.0,98.7115,98.843,98.6363,98.796,733967.0
2021-08-16 11:30:00,105.17,105.28,105.13,105.18,476367.0,98.796,98.8994,98.7585,98.8054,476367.0
2021-08-16 12:00:00,105.17,105.23,105.05,105.17,329945.0,98.796,98.8524,98.6833,98.796,329945.0
2021-08-16 12:30:00,105.18,105.29,105.09,105.27,501022.0,98.8054,98.9088,98.7209,98.89,501022.0
2021-08-16 13:00:00,105.27,105.32,105.21,105.26,260417.0,98.89,98.9369,98.8336,98.8806,260417.0
2021-08-16 13:30:00,105.26,105.28,105.06,105.12,298293.0,98.8806,98.8994,98.6927,98.7491,298293.0
2021-08-16 14:00:00,105.13,105.18,105.03,105.04,254192.0,98.7585,98.8054,98.6645,98.6739,254192.0
2021-08-16 14:30:00,105.04,105.26,105.01,105.19,336938.0,98.6739,98.8806,98.6457,98.8148,336938.0
2021-08-16 15:00:00,105.19,105.26,105.13,105.17,456777.0,98.8148,98.8806,98.7585,98.796,456777.0
2021-08-16 15:30:00,105.17,105.37,105.12,105.36,1273747.0,98.796,98.9839,98.7491,98.9745,1273747.0
2021-08-17 09:30:00,104.73,104.78,104.18,104.22,2010077.0,98.3827,98.4297,97.866,97.9036,2010077.0
2021-08-17 10:00:00,104.22,104.49,103.94,104.47,1482011.0,97.9036,98.1572,97.6406,98.1385,1482011.0
2021-08-17 10:30:00,104.48,104.49,104.01,104.14,1071761.0,98.1479,98.1572,97.7063,97.8285,1071761.0
2021-08-17 11:00:00,104.13,104.23,104.0,104.11,1057130.0,97.8191,97.913,97.6969,97.8003,1057130.0
2021-08-17 11:30:00,104.1,104.3,104.05,104.15,607538.0,97.7909,97.9788,97.7439,97.8379,607538.0
2021-08-17 12:00:00,104.15,104.16,103.86,103.99,487265.0,97.8379,97.8472,97.5654,97.6875,487265.0
2021-08-17 12:30:00,103.99,103.99,103.23,103.29,1036221.0,97.6875,97.6875,96.9736,97.03,1036221.0
2021-08-17 13:00:00,103.28,103.59,103.26,103.57,827198.0,97.0206,97.3118,97.0018,97.293,827198.0
2021-08-17 13:30:00,103.57,103.65,103.34,103.64,462499.0,97.293,97.3682,97.0769,97.3588,462499.0
2021-08-17 14:00:00,103.63,103.86,103.63,103.69,509275.0,97.3494,97.5654,97.3494,97.4057,509275.0
2021-08-17 14:30:00,103.69,103.96,103.57,103.93,728533.0,97.4057,97.6594,97.293,97.6312,728533.0
2021-08-17 15:00:00,103.93,104.06,103.9,104.03,909527.0,97.6312,97.7533,97.603,97.7251,909527.0
2021-08-17 15:30:00,104.02,104.27,103.95,104.24,2271645.0,97.7157,97.9506,97.65,97.9224,2271645.0
2021-08-18 09:30:00,103.82,104.2,103.61,104.19,1961972.0,97.5279,97.8848,97.3306,97.8754,1961972.0
2021-08-18 10:00:00,104.19,104.4,104.14,104.21,1005872.0,97.8754,98.0727,97.8285,97.8942,1005872.0
2021-08-18 10:30:00,104.22,104.34,104.1,104.14,642012.0,97.9036,98.0163,97.7909,97.8285,642012.0
2021-08-18 11:00:00,104.14,104.16,103.92,104.09,489628.0,97.8285,97.8472,97.6218,97.7815,489628.0
2021-08-18 11:30:00,104.08,104.17,103.96,103.97,348769.0,97.7721,97.8566,97.6594,97.6688,348769.0
2021-08-18 12:00:00,103.98,104.02,103.73,103.75,360741.0,97.6782,97.7157,97.4433,97.4621,360741.0
2021-08-18 12:30:00,103.73,103.83,103.69,103.83,386171.0,97.4433,97.5372,97.4057,97.5372,386171.0
2021-08-18 13:00:00,103.83,103.88,103.73,103.81,472867.0,97.5372,97.5842,97.4433,97.5185,472867.0
2021-08-18 13:30:00,103.81,104.0,103.8,104.0,362523.0,97.5185,97.6969,97.5091,97.6969,362523.0
2021-08-18 14:00:00,103.99,104.18,103.6,103.98,1241533.0,97.6875,97.866,97.3212,97.6782,1241533.0
2021-08-18 14:30:00,103.99,104.03,103.79,103.92,451663.0,97.6875,97.7251,97.4997,97.6218,451663.0
2021-08-18 15:00:00,103.91,103.91,103.53,103.54,854798.0,97.6124,97.6124,97.2554,97.2648,854798.0
2021-08-18 15:30:00,103.53,103.6,103.04,103.09,2104915.0,97.2554,97.3212,96.7951,96.8421,2104915.0
2021-08-19 09:30:00,102.31,103.0,102.08,102.92,2158495.0,96.1094,96.7575,95.8933,96.6824,2158495.0
2021-08-19 10:00:00,102.92,103.06,102.61,102.63,1371835.0,96.6824,96.8139,96.3912,96.41,1371835.0
2021-08-19 10:30:00,102.63,102.63,102.0,102.51,1221899.0,96.41,96.41,95.8182,96.2972,1221899.0
2021-08-19 11:00:00,102.51,102.52,101.97,102.01,887794.0,96.2972,96.3066,95.79,95.8275,887794.0
2021-08-19 11:30:00,102.02,102.71,101.99,102.63,1052283.0,95.8369,96.4851,95.8088,96.41,1052283.0
2021-08-19 12:00:00,102.63,102.71,102.41,102.58,644909.0,96.41,96.4851,96.2033,96.363,644909.0
2021-08-19 12:30:00,102.59,102.67,102.49,102.66,732652.0,96.3724,96.4475,96.2785,96.4382,732652.0
2021-08-19 13:00:00,102.67,102.67,102.2,102.2,523196.0,96.4475,96.4475,96.006,96.006,523196.0
2021-08-19 13:30:00,102.21,102.34,102.03,102.04,566515.0,96.0154,96.1375,95.8463,95.8557,566515.0
2021-08-19 14:00:00,102.04,102.24,101.96,101.97,871779.0,95.8557,96.0436,95.7806,95.79,871779.0
2021-08-19 14:30:00,101.97,102.29,101.78,102.25,913345.0,95.79,96.0906,95.6115,96.053,913345.0
2021-08-19 15:00:00,102.25,102.66,102.24,102.64,1276775.0,96.053,96.4382,96.0436,96.4194,1276775.0
2021-08-19 15:30:00,102.64,102.7,102.23,102.36,3030013.0,96.4194,96.4757,96.0342,96.1563,3030013.0
2021-08-20 09:30:00,102.41,102.82,102.27,102.41,1668465.0,96.2033,96.5885,96.0718,96.2033,1668465.0
2021-08-20 10:00:00,102.41,102.64,102.13,102.34,1030468.0,96.2033,96.4194,95.9403,96.1375,1030468.0
2021-08-20 10:30:00,102.35,102.46,102.25,102.26,1011182.0,96.1469,96.2503,96.053,96.0624,1011182.0
2021-08-20 11:00:00,102.26,102.54,102.25,102.42,904727.0,96.0624,96.3254,96.053,96.2127,904727.0
2021-08-20 11:30:00,102.41,102.72,102.41,102.72,559968.0,96.2033,96.4945,96.2033,96.4945,559968.0
2021-08-20 12:00:00,102.73,102.86,102.64,102.84,388262.0,96.5039,96.626,96.4194,96.6072,388262.0
2021-08-20 12:30:00,102.84,102.9,102.74,102.78,313874.0,96.6072,96.6636,96.5133,96.5509,313874.0
2021-08-20 13:00:00,102.78,102.9,102.75,102.76,331812.0,96.5509,96.6636,96.5227,96.5321,331812.0
2021-08-20 13:30:00,102.76,102.79,102.62,102.63,396703.0,96.5321,96.5603,96.4006,96.41,396703.0
2021-08-20 14:00:00,102.64,102.77,102.51,102.53,381405.0,96.4194,96.5415,96.2972,96.316,381405.0
2021-08-20 14:30:00,102.53,102.57,102.43,102.48,413638.0,96.316,96.3536,96.2221,96.2691,413638.0
2021-08-20 15:00:00,102.48,102.69,102.45,102.68,719775.0,96.2691,96.4663,96.2409,96.4569,719775.0
2021-08-20 15:30:00,102.68,102.82,102.61,102.64,1884263.0,96.4569,96.5885,96.3912,96.4194,1884263.0
2021-08-23 09:30:00,103.15,103.46,103.06,103.3,1231042.0,96.8985,97.1897,96.8139,97.0394,1231042.0
2021-08-23 10:00:00,103.31,103.65,103.21,103.56,817977.0,97.0488,97.3682,96.9548,97.2836,817977.0
2021-08-23 10:30:00,103.56,103.74,103.46,103.67,1064263.0,97.2836,97.4527,97.1897,97.3869,1064263.0
2021-08-23 11:00:00,103.66,103.92,103.62,103.72,787448.0,97.3775,97.6218,97.34,97.4339,787448.0
2021-08-23 11:30:00,103.72,103.79,103.66,103.73,260721.0,97.4339,97.4997,97.3775,97.4433,260721.0
2021-08-23 12:00:00,103.74,103.84,103.71,103.8,229521.0,97.4527,97.5466,97.4245,97.5091,229521.0
2021-08-23 12:30:00,103.81,103.86,103.64,103.77,241496.0,97.5185,97.5654,97.3588,97.4809,241496.0
2021-08-23 13:00:00,103.78,103.82,103.67,103.72,277669.0,97.4903,97.5279,97.3869,97.4339,277669.0
2021-08-23 13:30:00,103.73,103.74,103.58,103.69,320948.0,97.4433,97.4527,97.3024,97.4057,320948.0
2021-08-23 14:00:00,103.69,103.78,103.61,103.68,213442.0,97.4057,97.4903,97.3306,97.3963,213442.0
2021-08-23 14:30:00,103.68,103.75,103.64,103.7,187564.0,97.3963,97.4621,97.3588,97.4151,187564.0
2021-08-23 15:00:00,103.69,103.72,103.63,103.7,460346.0,97.4057,97.4339,97.3494,97.4151,460346.0
2021-08-23 15:30:00,103.7,103.72,103.44,103.47,1277602.0,97.4151,97.4339,97.1709,97.1991,1277602.0
2021-08-24 09:30:00,103.67,104.43,103.65,104.41,1646873.0,97.3869,98.1009,97.3682,98.0821,1646873.0
2021-08-24 10:00:00,104.4,104.45,103.95,104.07,811788.0,98.0727,98.1197,97.65,97.7627,811788.0
2021-08-24 10:30:00,104.06,104.08,103.91,104.07,338915.0,97.7533,97.7721,97.6124,97.7627,338915.0
2021-08-24 11:00:00,104.08,104.12,104.0,104.08,262797.0,97.7721,97.8097,97.6969,97.7721,262797.0
2021-08-24 11:30:00,104.07,104.08,103.94,103.99,223980.0,97.7627,97.7721,97.6406,97.6875,223980.0
2021-08-24 12:00:00,103.98,103.99,103.9,103.94,241707.0,97.6782,97.6875,97.603,97.6406,241707.0
2021-08-24 12:30:00,103.95,104.08,103.94,104.03,352121.0,97.65,97.7721,97.6406,97.7251,352121.0
2021-08-24 13:00:00,104.03,104.16,104.02,104.09,176821.0,97.7251,97.8472,97.7157,97.7815,176821.0
2021-08-24 13:30:00,104.1,104.18,104.1,104.17,187010.0,97.7909,97.866,97.7909,97.8566,187010.0
2021-08-24 14:00:00,104.18,104.22,104.13,104.15,262085.0,97.866,97.9036,97.8191,97.8379,262085.0
2021-08-24 14:30:00,104.15,104.2,104.12,104.14,235801.0,97.8379,97.8848,97.8097,97.8285,235801.0
2021-08-24 15:00:00,104.14,104.16,104.0,104.04,503354.0,97.8285,97.8472,97.6969,97.7345,503354.0
2021-08-24 15:30:00,104.04,104.05,103.94,104.0,1327131.0,97.7345,97.7439,97.6406,97.6969,1327131.0
2021-08-25 09:30:00,104.07,104.2,103.74,104.16,1008586.0,97.7627,97.8848,97.4527,97.8472,1008586.0
2021-08-25 10:00:00,104.16,104.4,104.15,104.39,826021.0,97.8472,98.0727,97.8379,98.0633,826021.0
2021-08-25 10:30:00,104.38,104.67,104.34,104.52,827482.0,98.0539,98.3263,98.0163,98.1854,827482.0
2021-08-25 11:00:00,104.53,104.56,104.39,104.56,564958.0,98.1948,98.223,98.0633,98.223,564958.0
2021-08-25 11:30:00,104.56,104.81,104.53,104.8,589566.0,98.223,98.4579,98.1948,98.4485,589566.0
2021-08-25 12:00:00,104.81,105.0,104.8,104.95,681349.0,98.4579,98.6363,98.4485,98.5894,681349.0
2021-08-25 12:30:00,104.95,104.97,104.77,104.79,271332.0,98.5894,98.6082,98.4203,98.4391,271332.0
2021-08-25 13:00:00,104.79,104.88,104.75,104.85,201288.0,98.4391,98.5236,98.4015,98.4954,201288.0
2021-08-25 13:30:00,104.84,104.89,104.74,104.75,669508.0,98.486,98.533,98.3921,98.4015,669508.0
2021-08-25 14:00:00,104.75,104.88,104.69,104.85,471775.0,98.4015,98.5236,98.3451,98.4954,471775.0
2021-08-25 14:30:00,104.86,104.86,104.67,104.74,364907.0,98.5048,98.5048,98.3263,98.3921,364907.0
2021-08-25 15:00:00,104.73,104.73,104.58,104.62,480749.0,98.3827,98.3827,98.2418,98.2794,480749.0
2021-08-25 15:30:00,104.62,104.71,104.57,104.65,1463335.0,98.2794,98.3639,98.2324,98.3075,1463335.0
2021-08-26 09:30:00,104.54,104.61,104.29,104.53,1196379.0,98.2042,98.27,97.9694,98.1948,1196379.0
2021-08-26 10:00:00,104.52,104.59,104.1,104.38,954161.0,98.1854,98.2512,97.7909,98.0539,954161.0
2021-08-26 10:30:00,104.39,104.44,104.01,104.11,654569.0,98.0633,98.1103,97.7063,97.8003,654569.0
2021-08-26 11:00:00,104.1,104.48,104.01,104.29,556078.0,97.7909,98.1479,97.7063,97.9694,556078.0
2021-08-26 11:30:00,104.3,104.46,104.23,104.27,371414.0,97.9788,98.1291,97.913,97.9506,371414.0
2021-08-26 12:00:00,104.27,104.44,104.27,104.36,306386.0,97.9506,98.1103,97.9506,98.0351,306386.0
2021-08-26 12:30:00,104.36,104.38,104.24,104.32,345034.0,98.0351,98.0539,97.9224,97.9975,345034.0
2021-08-26 13:00:00,104.32,104.41,104.22,104.29,283765.0,97.9975,98.0821,97.9036,97.9694,283765.0
2021-08-26 13:30:00,104.29,104.39,104.28,104.35,245079.0,97.9694,98.0633,97.96,98.0257,245079.0
2021-08-26 14:00:00,104.34,104.35,104.12,104.15,458095.0,98.0163,98.0257,97.8097,97.8379,458095.0
2021-08-26 14:30:00,104.15,104.2,104.05,104.07,444982.0,97.8379,97.8848,97.7439,97.7627,444982.0
2021-08-26 15:00:00,104.07,104.22,103.98,104.17,1042976.0,97.7627,97.9036,97.6782,97.8566,1042976.0
2021-08-26 15:30:00,104.17,104.26,104.09,104.2,1802957.0,97.8566,97.9412,97.7815,97.8848,1802957.0
2021-08-27 09:30:00,104.55,104.97,104.32,104.84,1134895.0,98.2136,98.6082,97.9975,98.486,1134895.0
2021-08-27 10:00:00,104.84,105.21,104.68,105.09,1437107.0,98.486,98.8336,98.3357,98.7209,1437107.0
2021-08-27 10:30:00,105.09,105.14,104.87,105.06,837350.0,98.7209,98.7679,98.5142,98.6927,837350.0
2021-08-27 11:00:00,105.06,105.16,105.04,105.07,794603.0,98.6927,98.7866,98.6739,98.7021,794603.0
2021-08-27 11:30:00,105.07,105.14,104.99,105.0,1245629.0,98.7021,98.7679,98.6269,98.6363,1245629.0
2021-08-27 12:00:00,105.0,105.03,104.89,104.96,938641.0,98.6363,98.6645,98.533,98.5988,938641.0
2021-08-27 12:30:00,104.96,105.0,104.9,104.92,341911.0,98.5988,98.6363,98.5424,98.5612,341911.0
2021-08-27 13:00:00,104.93,105.0,104.9,104.97,406837.0,98.5706,98.6363,98.5424,98.6082,406837.0
2021-08-27 13:30:00,104.97,105.07,104.94,105.07,194951.0,98.6082,98.7021,98.58,98.7021,194951.0
2021-08-27 14:00:00,105.07,105.08,104.97,105.0,197654.0,98.7021,98.7115,98.6082,98.6363,197654.0
2021-08-27 14:30:00,105.0,105.02,104.9,104.94,218271.0,98.6363,98.6551,98.5424,98.58,218271.0
2021-08-27 15:00:00,104.94,105.05,104.94,104.96,328488.0,98.58,98.6833,98.58,98.5988,328488.0
2021-08-27 15:30:00,104.97,105.07,104.86,104.92,1264342.0,98.6082,98.7021,98.5048,98.5612,1264342.0
2021-08-30 09:30:00,105.1,105.16,104.55,104.87,1134829.0,98.7303,98.7866,98.2136,98.5142,1134829.0
2021-08-30 10:00:00,104.86,105.02,104.71,105.01,681020.0,98.5048,98.6551,98.3639,98.6457,681020.0
2021-08-30 10:30:00,105.0,105.2,104.93,105.15,325529.0,98.6363,98.8242,98.5706,98.7772,325529.0
2021-08-30 11:00:00,105.15,105.25,105.1,105.12,375849.0,98.7772,98.8712,98.7303,98.7491,375849.0
2021-08-30 11:30:00,105.12,105.24,105.09,105.2,274013.0,98.7491,98.8618,98.7209,98.8242,274013.0
2021-08-30 12:00:00,105.2,105.28,105.06,105.08,336293.0,98.8242,98.8994,98.6927,98.7115,336293.0
2021-08-30 12:30:00,105.09,105.13,105.06,105.11,241183.0,98.7209,98.7585,98.6927,98.7397,241183.0
2021-08-30 13:00:00,105.11,105.16,105.03,105.08,172816.0,98.7397,98.7866,98.6645,98.7115,172816.0
2021-08-30 13:30:00,105.09,105.12,105.05,105.09,190675.0,98.7209,98.7491,98.6833,98.7209,190675.0
2021-08-30 14:00:00,105.1,105.15,105.05,105.1,269500.0,98.7303,98.7772,98.6833,98.7303,269500.0
2021-08-30 14:30:00,105.11,105.12,105.03,105.11,322602.0,98.7397,98.7491,98.6645,98.7397,322602.0
2021-08-30 15:00:00,105.1,105.17,105.04,105.06,413752.0,98.7303,98.796,98.6739,98.6927,413752.0
2021-08-30 15:30:00,105.06,105.07,104.78,104.79,1017585.0,98.6927,98.7021,98.4297,98.4391,1017585.0
2021-08-31 09:30:00,104.73,104.92,104.36,104.56,980404.0,98.3827,98.5612,98.0351,98.223,980404.0
2021-08-31 10:00:00,104.57,104.75,104.39,104.57,623154.0,98.2324,98.4015,98.0633,98.2324,623154.0
2021-08-31 10:30:00,104.57,104.9,104.51,104.8,464276.0,98.2324,98.5424,98.176,98.4485,464276.0
2021-08-31 11:00:00,104.79,104.86,104.61,104.84,348751.0,98.4391,98.5048,98.27,98.486,348751.0
2021-08-31 11:30:00,104.84,104.95,104.83,104.88,471669.0,98.486,98.5894,98.4766,98.5236,471669.0
2021-08-31 12:00:00,104.88,104.92,104.82,104.89,361432.0,98.5236,98.5612,98.4672,98.533,361432.0
2021-08-31 12:30:00,104.9,104.9,104.75,104.82,305714.0,98.5424,98.5424,98.4015,98.4672,305714.0
2021-08-31 13:00:00,104.81,104.85,104.66,104.74,495873.0,98.4579,98.4954,98.3169,98.3921,495873.0
2021-08-31 13:30:00,104.73,104.74,104.61,104.69,276293.0,98.3827,98.3921,98.27,98.3451,276293.0
2021-08-31 14:00:00,104.69,104.72,104.45,104.46,484326.0,98.3451,98.3733,98.1197,98.1291,484326.0
2021-08-31 14:30:00,104.47,104.52,104.33,104.46,737500.0,98.1385,98.1854,98.0069,98.1291,737500.0
2021-08-31 15:00:00,104.46,104.47,104.27,104.32,712695.0,98.1291,98.1385,97.9506,97.9975,712695.0
2021-08-31 15:30:00,104.32,104.6,104.29,104.5,2048936.0,97.9975,98.2606,97.9694,98.1666,2048936.0
2021-09-01 09:30:00,104.7,104.73,103.73,103.79,1661706.0,98.3545,98.3827,97.4433,97.4997,1661706.0
2021-09-01 10:00:00,103.8,104.2,103.72,103.87,1558560.0,97.5091,97.8848,97.4339,97.5748,1558560.0
2021-09-01 10:30:00,103.88,104.27,103.83,104.27,774679.0,97.5842,97.9506,97.5372,97.9506,774679.0
2021-09-01 11:00:00,104.26,104.31,103.96,104.08,604524.0,97.9412,97.9882,97.6594,97.7721,604524.0
2021-09-01 11:30:00,104.08,104.2,104.06,104.09,444077.0,97.7721,97.8848,97.7533,97.7815,444077.0
2021-09-01 12:00:00,104.09,104.21,104.07,104.18,496042.0,97.7815,97.8942,97.7627,97.866,496042.0
2021-09-01 12:30:00,104.18,104.38,104.17,104.35,885616.0,97.866,98.0539,97.8566,98.0257,885616.0
2021-09-01 13:00:00,104.35,104.36,104.25,104.29,448492.0,98.0257,98.0351,97.9318,97.9694,448492.0
2021-09-01 13:30:00,104.29,104.34,104.16,104.2,469095.0,97.9694,98.0163,97.8472,97.8848,469095.0
2021-09-01 14:00:00,104.2,104.26,104.12,104.2,480449.0,97.8848,97.9412,97.8097,97.8848,480449.0
2021-09-01 14:30:00,104.2,104.24,104.05,104.09,830256.0,97.8848,97.9224,97.7439,97.7815,830256.0
2021-09-01 15:00:00,104.09,104.18,104.0,104.11,712211.0,97.7815,97.866,97.6969,97.8003,712211.0
2021-09-01 15:30:00,104.11,104.17,104.05,104.14,2372575.0,97.8003,97.8566,97.7439,97.8285,2372575.0
2021-09-02 09:30:00,104.54,104.98,104.52,104.71,1158088.0,98.2042,98.6175,98.1854,98.3639,1158088.0
2021-09-02 10:00:00,104.7,105.11,104.66,105.08,743017.0,98.3545,98.7397,98.3169,98.7115,743017.0
2021-09-02 10:30:00,105.09,105.17,104.96,105.01,773435.0,98.7209,98.796,98.5988,98.6457,773435.0
2021-09-02 11:00:00,105.01,105.14,105.0,105.01,638399.0,98.6457,98.7679,98.6363,98.6457,638399.0
2021-09-02 11:30:00,105.01,105.18,104.96,105.13,510058.0,98.6457,98.8054,98.5988,98.7585,510058.0
2021-09-02 12:00:00,105.14,105.2,105.11,105.15,531535.0,98.7679,98.8242,98.7397,98.7772,531535.0
2021-09-02 12:30:00,105.15,105.2,105.1,105.16,355082.0,98.7772,98.8242,98.7303,98.7866,355082.0
2021-09-02 13:00:00,105.15,105.17,104.9,104.9,366307.0,98.7772,98.796,98.5424,98.5424,366307.0
2021-09-02 13:30:00,104.9,105.0,104.89,104.93,387421.0,98.5424,98.6363,98.533,98.5706,387421.0
2021-09-02 14:00:00,104.92,104.94,104.83,104.86,456899.0,98.5612,98.58,98.4766,98.5048,456899.0
2021-09-02 14:30:00,104.86,104.94,104.81,104.93,411011.0,98.5048,98.58,98.4579,98.5706,411011.0
2021-09-02 15:00:00,104.94,104.98,104.85,104.92,708309.0,98.58,98.6175,98.4954,98.5612,708309.0
2021-09-02 15:30:00,104.92,105.24,104.87,105.24,1473816.0,98.5612,98.8618,98.5142,98.8618,1473816.0
2021-09-03 09:30:00,104.92,105.12,104.72,104.78,965786.0,98.5612,98.7491,98.3733,98.4297,965786.0
2021-09-03 10:00:00,104.76,104.99,104.52,104.89,863896.0,98.4109,98.6269,98.1854,98.533,863896.0
2021-09-03 10:30:00,104.9,104.9,104.61,104.73,623725.0,98.5424,98.5424,98.27,98.3827,623725.0
2021-09-03 11:00:00,104.72,104.89,104.64,104.72,372176.0,98.3733,98.533,98.2982,98.3733,372176.0
2021-09-03 11:30:00,104.72,104.76,104.56,104.61,231850.0,98.3733,98.4109,98.223,98.27,231850.0
2021-09-03 12:00:00,104.59,104.73,104.55,104.72,327506.0,98.2512,98.3827,98.2136,98.3733,327506.0
2021-09-03 12:30:00,104.72,104.78,104.62,104.78,242712.0,98.3733,98.4297,98.2794,98.4297,242712.0
2021-09-03 13:00:00,104.77,105.0,104.76,104.99,216215.0,98.4203,98.6363,98.4109,98.6269,216215.0
2021-09-03 13:30:00,104.99,105.14,104.98,105.11,290518.0,98.6269,98.7679,98.6175,98.7397,290518.0
2021-09-03 14:00:00,105.11,105.11,105.05,105.09,338553.0,98.7397,98.7397,98.6833,98.7209,338553.0
2021-09-03 14:30:00,105.09,105.1,104.92,104.95,496603.0,98.7209,98.7303,98.5612,98.5894,496603.0
2021-09-03 15:00:00,104.94,104.97,104.67,104.69,1387144.0,98.58,98.6082,98.3263,98.3451,1387144.0
2021-09-03 15:30:00,104.7,104.73,104.53,104.59,2406183.0,98.3545,98.3827,98.1948,98.2512,2406183.0
2021-09-07 09:30:00,104.23,104.3,103.41,103.52,1731344.0,97.913,97.9788,97.1427,97.246,1731344.0
2021-09-07 10:00:00,103.51,103.62,103.1,103.11,1777760.0,97.2366,97.34,96.8515,96.8609,1777760.0
2021-09-07 10:30:00,103.11,103.11,102.9,103.02,1298091.0,96.8609,96.8609,96.6636,96.7763,1298091.0
2021-09-07 11:00:00,103.01,103.06,102.86,102.99,816998.0,96.7669,96.8139,96.626,96.7482,816998.0
2021-09-07 11:30:00,102.99,103.08,102.74,102.84,702722.0,96.7482,96.8327,96.5133,96.6072,702722.0
2021-09-07 12:00:00,102.84,102.99,102.71,102.75,676445.0,96.6072,96.7482,96.4851,96.5227,676445.0
2021-09-07 12:30:00,102.75,103.17,102.75,103.16,991957.0,96.5227,96.9172,96.5227,96.9079,991957.0
2021-09-07 13:00:00,103.16,103.26,103.1,103.11,1659858.0,96.9079,97.0018,96.8515,96.8609,1659858.0
2021-09-07 13:30:00,103.12,103.19,103.08,103.14,596033.0,96.8703,96.936,96.8327,96.8891,596033.0
2021-09-07 14:00:00,103.14,103.17,102.98,103.01,536288.0,96.8891,96.9172,96.7388,96.7669,536288.0
2021-09-07 14:30:00,103.01,103.14,103.01,103.09,767378.0,96.7669,96.8891,96.7669,96.8421,767378.0
2021-09-07 15:00:00,103.1,103.16,103.03,103.04,900255.0,96.8515,96.9079,96.7857,96.7951,900255.0
2021-09-07 15:30:00,103.03,103.05,102.71,102.73,3658431.0,96.7857,96.8045,96.4851,96.5039,3658431.0
2021-09-08 09:30:00,102.54,103.02,102.34,102.83,2240993.0,96.3254,96.7763,96.1375,96.5979,2240993.0
2021-09-08 10:00:00,102.84,103.12,102.49,102.5,1127169.0,96.6072,96.8703,96.2785,96.2879,1127169.0
2021-09-08 10:30:00,102.51,102.54,102.14,102.4,1416410.0,96.2972,96.3254,95.9497,96.1939,1416410.0
2021-09-08 11:00:00,102.39,102.57,102.24,102.46,896256.0,96.1845,96.3536,96.0436,96.2503,896256.0
2021-09-08 11:30:00,102.44,102.57,102.4,102.54,418509.0,96.2315,96.3536,96.1939,96.3254,418509.0
2021-09-08 12:00:00,102.54,103.07,102.51,102.98,1033946.0,96.3254,96.8233,96.2972,96.7388,1033946.0
2021-09-08 12:30:00,102.99,103.0,102.82,102.86,412987.0,96.7482,96.7575,96.5885,96.626,412987.0
2021-09-08 13:00:00,102.86,102.88,102.68,102.82,307972.0,96.626,96.6448,96.4569,96.5885,307972.0
2021-09-08 13:30:00,102.82,102.83,102.74,102.77,302187.0,96.5885,96.5979,96.5133,96.5415,302187.0
2021-09-08 14:00:00,102.76,102.91,102.7,102.78,675331.0,96.5321,96.673,96.4757,96.5509,675331.0
2021-09-08 14:30:00,102.78,102.96,102.75,102.94,635706.0,96.5509,96.72,96.5227,96.7012,635706.0
2021-09-08 15:00:00,102.93,103.04,102.88,102.95,485536.0,96.6918,96.7951,96.6448,96.7106,485536.0
2021-09-08 15:30:00,102.95,102.99,102.87,102.93,1978395.0,96.7106,96.7482,96.6354,96.6918,1978395.0
2021-09-09 09:30:00,102.75,103.21,102.64,103.08,928687.0,96.5227,96.9548,96.4194,96.8327,928687.0
2021-09-09 10:00:00,103.09,103.48,102.97,103.28,925585.0,96.8421,97.2085,96.7294,97.0206,925585.0
2021-09-09 10:30:00,103.29,103.39,103.13,103.18,750257.0,97.03,97.1239,96.8797,96.9266,750257.0
2021-09-09 11:00:00,103.17,103.29,102.95,102.96,428191.0,96.9172,97.03,96.7106,96.72,428191.0
2021-09-09 11:30:00,102.95,103.06,102.87,103.05,256862.0,96.7106,96.8139,96.6354,96.8045,256862.0
2021-09-09 12:00:00,103.05,103.08,102.68,102.76,334398.0,96.8045,96.8327,96.4569,96.5321,334398.0
2021-09-09 12:30:00,102.76,102.83,102.66,102.69,507262.0,96.5321,96.5979,96.4382,96.4663,507262.0
2021-09-09 13:00:00,102.7,102.78,102.42,102.53,462554.0,96.4757,96.5509,96.2127,96.316,462554.0
2021-09-09 13:30:00,102.52,102.52,102.25,102.33,537711.0,96.3066,96.3066,96.053,96.1282,537711.0
2021-09-09 14:00:00,102.32,102.36,102.17,102.27,482777.0,96.1188,96.1563,95.9779,96.0718,482777.0
2021-09-09 14:30:00,102.26,102.46,102.21,102.39,428079.0,96.0624,96.2503,96.0154,96.1845,428079.0
2021-09-09 15:00:00,102.39,102.55,102.37,102.52,549582.0,96.1845,96.3348,96.1657,96.3066,549582.0
2021-09-09 15:30:00,102.5,102.71,102.4,102.44,1514769.0,96.2879,96.4851,96.1939,96.2315,1514769.0
2021-09-10 09:30:00,102.92,103.12,102.42,102.44,1239298.0,96.6824,96.8703,96.2127,96.2315,1239298.0
2021-09-10 10:00:00,102.44,102.48,102.19,102.41,713814.0,96.2315,96.2691,95.9966,96.2033,713814.0
2021-09-10 10:30:00,102.41,102.41,102.09,102.26,1070305.0,96.2033,96.2033,95.9027,96.0624,1070305.0
2021-09-10 11:00:00,102.25,102.37,102.15,102.31,341571.0,96.053,96.1657,95.9591,96.1094,341571.0
2021-09-10 11:30:00,102.3,102.53,102.3,102.53,379059.0,96.1,96.316,96.1,96.316,379059.0
2021-09-10 12:00:00,102.52,102.71,102.42,102.7,236585.0,96.3066,96.4851,96.2127,96.4757,236585.0
2021-09-10 12:30:00,102.7,102.83,102.67,102.78,293154.0,96.4757,96.5979,96.4475,96.5509,293154.0
2021-09-10 13:00:00,102.79,102.96,102.78,102.8,287471.0,96.5603,96.72,96.5509,96.5697,287471.0
2021-09-10 13:30:00,102.81,102.87,102.73,102.81,207040.0,96.5791,96.6354,96.5039,96.5791,207040.0
2021-09-10 14:00:00,102.8,102.84,102.63,102.65,215234.0,96.5697,96.6072,96.41,96.4288,215234.0
2021-09-10 14:30:00,102.64,102.65,102.53,102.54,252771.0,96.4194,96.4288,96.316,96.3254,252771.0
2021-09-10 15:00:00,102.54,102.56,102.37,102.42,651122.0,96.3254,96.3442,96.1657,96.2127,651122.0
2021-09-10 15:30:00,102.41,102.42,101.91,101.96,2451738.0,96.2033,96.2127,95.7336,95.7806,2451738.0
2021-09-13 09:30:00,102.74,103.0,102.19,102.52,1343518.0,96.5133,96.7575,95.9966,96.3066,1343518.0
2021-09-13 10:00:00,102.51,102.62,101.98,102.31,1129062.0,96.2972,96.4006,95.7994,96.1094,1129062.0
2021-09-13 10:30:00,102.31,102.85,102.16,102.75,847185.0,96.1094,96.6166,95.9685,96.5227,847185.0
2021-09-13 11:00:00,102.75,102.76,102.22,102.45,550728.0,96.5227,96.5321,96.0248,96.2409,550728.0
2021-09-13 11:30:00,102.45,102.55,102.14,102.16,394412.0,96.2409,96.3348,95.9497,95.9685,394412.0
2021-09-13 12:00:00,102.16,102.19,101.91,101.97,483299.0,95.9685,95.9966,95.7336,95.79,483299.0
2021-09-13 12:30:00,101.97,102.0,101.74,101.82,594391.0,95.79,95.8182,95.5739,95.6491,594391.0
2021-09-13 13:00:00,101.82,101.91,101.64,101.67,500646.0,95.6491,95.7336,95.48,95.5082,500646.0
2021-09-13 13:30:00,101.68,101.71,101.48,101.52,590777.0,95.5175,95.5457,95.3297,95.3672,590777.0
2021-09-13 14:00:00,101.53,101.69,101.46,101.67,769641.0,95.3766,95.5269,95.3109,95.5082,769641.0
2021-09-13 14:30:00,101.68,101.89,101.59,101.86,472771.0,95.5175,95.7148,95.433,95.6866,472771.0
2021-09-13 15:00:00,101.86,102.12,101.66,102.11,1173713.0,95.6866,95.9309,95.4988,95.9215,1173713.0
2021-09-13 15:30:00,102.1,102.23,102.02,102.23,1888960.0,95.9121,96.0342,95.8369,96.0342,1888960.0
2021-09-14 09:30:00,102.51,102.6,101.66,101.72,1169729.0,96.2972,96.3818,95.4988,95.5551,1169729.0
2021-09-14 10:00:00,101.73,101.73,101.32,101.48,1026352.0,95.5645,95.5645,95.1794,95.3297,1026352.0
2021-09-14 10:30:00,101.48,101.51,101.17,101.2,646462.0,95.3297,95.3579,95.0385,95.0666,646462.0
2021-09-14 11:00:00,101.2,101.44,101.19,101.42,506274.0,95.0666,95.2921,95.0572,95.2733,506274.0
2021-09-14 11:30:00,101.41,101.48,101.24,101.38,709664.0,95.2639,95.3297,95.1042,95.2357,709664.0
2021-09-14 12:00:00,101.38,101.54,101.37,101.5,280585.0,95.2357,95.386,95.2263,95.3485,280585.0
2021-09-14 12:30:00,101.5,101.51,101.1,101.12,423896.0,95.3485,95.3579,94.9727,94.9915,423896.0
2021-09-14 13:00:00,101.11,101.31,101.03,101.3,560952.0,94.9821,95.17,94.9069,95.1606,560952.0
2021-09-14 13:30:00,101.3,101.33,101.18,101.28,343077.0,95.1606,95.1888,95.0479,95.1418,343077.0
2021-09-14 14:00:00,101.28,101.3,101.0,101.02,402371.0,95.1418,95.1606,94.8788,94.8975,402371.0
2021-09-14 14:30:00,101.01,101.01,100.78,100.93,485728.0,94.8882,94.8882,94.6721,94.813,485728.0
2021-09-14 15:00:00,100.92,101.08,100.88,100.93,734282.0,94.8036,94.9539,94.766,94.813,734282.0
2021-09-14 15:30:00,100.92,101.01,100.77,101.0,2607370.0,94.8036,94.8882,94.6627,94.8788,2607370.0
2021-09-15 09:30:00,101.05,101.71,100.83,101.69,1063414.0,94.9257,95.5457,94.7191,95.5269,1063414.0
2021-09-15 10:00:00,101.69,101.87,101.34,101.46,649544.0,95.5269,95.696,95.1982,95.3109,649544.0
2021-09-15 10:30:00,101.43,101.66,101.3,101.5,481059.0,95.2827,95.4988,95.1606,95.3485,481059.0
2021-09-15 11:00:00,101.49,101.91,101.49,101.86,552053.0,95.3391,95.7336,95.3391,95.6866,552053.0
2021-09-15 11:30:00,101.86,101.87,101.65,101.87,419579.0,95.6866,95.696,95.4894,95.696,419579.0
2021-09-15 12:00:00,101.88,102.02,101.76,101.93,366593.0,95.7054,95.8369,95.5927,95.7524,366593.0
2021-09-15 12:30:00,101.93,102.12,101.89,101.99,520125.0,95.7524,95.9309,95.7148,95.8088,520125.0
2021-09-15 13:00:00,101.99,102.25,101.98,102.24,286059.0,95.8088,96.053,95.7994,96.0436,286059.0
2021-09-15 13:30:00,102.25,102.37,102.17,102.18,254383.0,96.053,96.1657,95.9779,95.9872,254383.0
2021-09-15 14:00:00,102.18,102.21,101.96,102.0,461846.0,95.9872,96.0154,95.7806,95.8182,461846.0
2021-09-15 14:30:00,102.01,102.09,101.9,101.92,366641.0,95.8275,95.9027,95.7242,95.743,366641.0
2021-09-15 15:00:00,101.92,102.13,101.88,102.03,889328.0,95.743,95.9403,95.7054,95.8463,889328.0
2021-09-15 15:30:00,102.03,102.23,102.0,102.11,1771326.0,95.8463,96.0342,95.8182,95.9215,1771326.0
2021-09-16 09:30:00,102.12,102.35,101.74,101.82,1197816.0,95.9309,96.1469,95.5739,95.6491,1197816.0
2021-09-16 10:00:00,101.81,101.81,101.5,101.59,601299.0,95.6397,95.6397,95.3485,95.433,601299.0
2021-09-16 10:30:00,101.59,101.69,101.24,101.4,561458.0,95.433,95.5269,95.1042,95.2545,561458.0
2021-09-16 11:00:00,101.4,101.62,101.35,101.55,613751.0,95.2545,95.4612,95.2075,95.3954,613751.0
2021-09-16 11:30:00,101.55,101.65,101.4,101.49,252819.0,95.3954,95.4894,95.2545,95.3391,252819.0
2021-09-16 12:00:00,101.49,101.61,101.36,101.54,271985.0,95.3391,95.4518,95.2169,95.386,271985.0
2021-09-16 12:30:00,101.55,101.72,101.53,101.54,364653.0,95.3954,95.5551,95.3766,95.386,364653.0
2021-09-16 13:00:00,101.54,101.64,101.47,101.59,194441.0,95.386,95.48,95.3203,95.433,194441.0
2021-09-16 13:30:00,101.59,101.6,101.38,101.58,332108.0,95.433,95.4424,95.2357,95.4236,332108.0
2021-09-16 14:00:00,101.58,101.66,101.49,101.57,315278.0,95.4236,95.4988,95.3391,95.4142,315278.0
2021-09-16 14:30:00,101.57,101.64,101.46,101.63,262963.0,95.4142,95.48,95.3109,95.4706,262963.0
2021-09-16 15:00:00,101.63,101.89,101.61,101.66,824501.0,95.4706,95.7148,95.4518,95.4988,824501.0
2021-09-16 15:30:00,101.67,101.71,101.38,101.41,2417012.0,95.5082,95.5457,95.2357,95.2639,2417012.0
2021-09-17 09:30:00,101.06,101.3,100.54,100.76,1309426.0,94.9351,95.1606,94.4466,94.6533,1309426.0
2021-09-17 10:00:00,100.75,100.87,100.37,100.5,978751.0,94.6439,94.7566,94.2869,94.4091,978751.0
2021-09-17 10:30:00,100.5,100.56,100.25,100.42,565233.0,94.4091,94.4654,94.1742,94.3339,565233.0
2021-09-17 11:00:00,100.43,100.77,100.35,100.58,679647.0,94.3433,94.6627,94.2682,94.4842,679647.0
2021-09-17 11:30:00,100.57,100.62,100.29,100.61,1800268.0,94.4748,94.5218,94.2118,94.5124,1800268.0
2021-09-17 12:00:00,100.6,100.74,100.55,100.66,338357.0,94.503,94.6345,94.456,94.5594,338357.0
2021-09-17 12:30:00,100.65,100.84,100.65,100.69,400807.0,94.55,94.7285,94.55,94.5875,400807.0
2021-09-17 13:00:00,100.69,100.7,100.36,100.46,366268.0,94.5875,94.5969,94.2775,94.3715,366268.0
2021-09-17 13:30:00,100.45,100.56,100.27,100.35,432153.0,94.3621,94.4654,94.193,94.2682,432153.0
2021-09-17 14:00:00,100.36,100.46,100.27,100.37,433078.0,94.2775,94.3715,94.193,94.2869,433078.0
2021-09-17 14:30:00,100.37,100.51,100.3,100.43,581151.0,94.2869,94.4185,94.2212,94.3433,581151.0
2021-09-17 15:00:00,100.43,100.56,100.38,100.41,875179.0,94.3433,94.4654,94.2963,94.3245,875179.0
2021-09-17 15:30:00,100.41,100.49,100.17,100.34,2945676.0,94.3245,94.3997,94.0991,94.2588,2945676.0
2021-09-20 09:30:00,98.54,99.06,98.11,98.81,3740188.0,92.8704,93.3605,92.4651,93.1249,3740188.0
2021-09-20 10:00:00,98.81,99.01,98.4,98.63,1919368.0,93.1249,93.3133,92.7384,92.9552,1919368.0
2021-09-20 10:30:00,98.62,98.97,98.51,98.78,924234.0,92.9458,93.2756,92.8421,93.0966,924234.0
2021-09-20 11:00:00,98.77,98.9,98.6,98.83,1057706.0,93.0872,93.2097,92.9269,93.1437,1057706.0
2021-09-20 11:30:00,98.82,98.84,98.51,98.53,904737.0,93.1343,93.1531,92.8421,92.861,904737.0
2021-09-20 12:00:00,98.52,98.56,98.26,98.4,692072.0,92.8515,92.8892,92.6065,92.7384,692072.0
2021-09-20 12:30:00,98.39,98.46,98.07,98.08,563601.0,92.729,92.795,92.4274,92.4369,563601.0
2021-09-20 13:00:00,98.07,98.25,97.94,98.23,1527562.0,92.4274,92.5971,92.3049,92.5782,1527562.0
2021-09-20 13:30:00,98.22,98.39,98.15,98.36,734190.0,92.5688,92.729,92.5028,92.7007,734190.0
2021-09-20 14:00:00,98.36,98.43,97.92,98.0,725316.0,92.7007,92.7667,92.2861,92.3615,725316.0
2021-09-20 14:30:00,98.0,98.09,97.78,97.96,1064016.0,92.3615,92.4463,92.1541,92.3238,1064016.0
2021-09-20 15:00:00,97.95,98.32,97.82,98.32,1615090.0,92.3143,92.663,92.1918,92.663,1615090.0
2021-09-20 15:30:00,98.31,98.97,98.26,98.87,2763794.0,92.6536,93.2756,92.6065,93.1814,2763794.0
2021-09-21 09:30:00,99.34,99.4,98.71,98.89,1597767.0,93.6244,93.6809,93.0306,93.2002,1597767.0
2021-09-21 10:00:00,98.89,99.0,98.34,98.6,1170065.0,93.2002,93.3039,92.6819,92.9269,1170065.0
2021-09-21 10:30:00,98.61,98.64,97.89,98.07,811883.0,92.9364,92.9646,92.2578,92.4274,811883.0
2021-09-21 11:00:00,98.07,98.31,97.93,98.04,690852.0,92.4274,92.6536,92.2955,92.3992,690852.0
2021-09-21 11:30:00,98.05,98.44,98.05,98.39,598360.0,92.4086,92.7761,92.4086,92.729,598360.0
2021-09-21 12:00:00,98.39,98.77,98.38,98.62,359148.0,92.729,93.0872,92.7196,92.9458,359148.0
2021-09-21 12:30:00,98.61,98.67,98.35,98.49,335915.0,92.9364,92.9929,92.6913,92.8233,335915.0
2021-09-21 13:00:00,98.49,98.56,98.19,98.21,625104.0,92.8233,92.8892,92.5405,92.5594,625104.0
2021-09-21 13:30:00,98.21,98.29,98.02,98.15,883533.0,92.5594,92.6348,92.3803,92.5028,883533.0
2021-09-21 14:00:00,98.14,98.28,98.02,98.04,576742.0,92.4934,92.6253,92.3803,92.3992,576742.0
2021-09-21 14:30:00,98.04,98.52,98.03,98.34,665577.0,92.3992,92.8515,92.3897,92.6819,665577.0
2021-09-21 15:00:00,98.34,98.58,98.34,98.55,668279.0,92.6819,92.9081,92.6819,92.8798,668279.0
2021-09-21 15:30:00,98.54,98.76,98.17,98.21,3274111.0,92.8704,93.0777,92.5217,92.5594,3274111.0
2021-09-22 09:30:00,98.63,99.41,98.63,99.41,1549116.0,92.9552,93.6903,92.9552,93.6903,1549116.0
2021-09-22 10:00:00,99.42,99.47,99.07,99.08,762316.0,93.6998,93.7469,93.3699,93.3793,762316.0
2021-09-22 10:30:00,99.09,99.28,99.09,99.25,795241.0,93.3887,93.5678,93.3887,93.5395,795241.0
2021-09-22 11:00:00,99.24,99.34,99.11,99.3,436135.0,93.5301,93.6244,93.4076,93.5867,436135.0
2021-09-22 11:30:00,99.3,99.52,99.25,99.37,638448.0,93.5867,93.794,93.5395,93.6526,638448.0
2021-09-22 12:00:00,99.37,99.45,99.28,99.44,285490.0,93.6526,93.728,93.5678,93.7186,285490.0
2021-09-22 12:30:00,99.43,99.48,99.29,99.4,206171.0,93.7092,93.7563,93.5772,93.6809,206171.0
2021-09-22 13:00:00,99.39,99.41,99.19,99.32,332182.0,93.6715,93.6903,93.483,93.6055,332182.0
2021-09-22 13:30:00,99.33,99.43,99.28,99.33,435466.0,93.6149,93.7092,93.5678,93.6149,435466.0
2021-09-22 14:00:00,99.32,99.79,99.1,99.66,1118942.0,93.6055,94.0485,93.3982,93.9259,1118942.0
2021-09-22 14:30:00,99.66,99.73,98.99,99.27,1377771.0,93.9259,93.9919,93.2945,93.5584,1377771.0
2021-09-22 15:00:00,99.28,99.62,99.14,99.45,735359.0,93.5678,93.8882,93.4359,93.728,735359.0
2021-09-22 15:30:00,99.45,99.47,99.06,99.11,1850396.0,93.728,93.7469,93.3605,93.4076,1850396.0
2021-09-23 09:30:00,99.6,100.49,99.55,100.29,1337579.0,93.8694,94.7082,93.8223,94.5197,1337579.0
2021-09-23 10:00:00,100.3,100.65,100.29,100.59,970765.0,94.5291,94.859,94.5197,94.8024,970765.0
2021-09-23 10:30:00,100.58,100.87,100.4,100.83,791009.0,94.793,95.0663,94.6234,95.0286,791009.0
2021-09-23 11:00:00,100.83,100.91,100.76,100.86,637665.0,95.0286,95.104,94.9627,95.0569,637665.0
2021-09-23 11:30:00,100.86,100.98,100.71,100.82,535570.0,95.0569,95.17,94.9155,95.0192,535570.0
2021-09-23 12:00:00,100.83,101.04,100.79,101.01,647588.0,95.0286,95.2265,94.9909,95.1983,647588.0
2021-09-23 12:30:00,101.02,101.04,100.94,100.99,335816.0,95.2077,95.2265,95.1323,95.1794,335816.0
2021-09-23 13:00:00,100.98,101.12,100.97,101.07,554065.0,95.17,95.3019,95.1606,95.2548,554065.0
2021-09-23 13:30:00,101.08,101.19,101.07,101.18,363612.0,95.2642,95.3679,95.2548,95.3585,363612.0
2021-09-23 14:00:00,101.18,101.19,101.0,101.01,368267.0,95.3585,95.3679,95.1888,95.1983,368267.0
2021-09-23 14:30:00,101.02,101.06,100.82,100.87,378123.0,95.2077,95.2454,95.0192,95.0663,378123.0
2021-09-23 15:00:00,100.87,100.9,100.67,100.75,632691.0,95.0663,95.0946,94.8778,94.9532,632691.0
2021-09-23 15:30:00,100.75,100.81,100.63,100.65,2047698.0,94.9532,95.0098,94.8401,94.859,2047698.0
2021-09-24 09:30:00,100.4,101.07,100.31,101.07,963580.0,94.6234,95.2548,94.5385,95.2548,963580.0
2021-09-24 10:00:00,101.07,101.13,100.88,100.97,973672.0,95.2548,95.3114,95.0758,95.1606,973672.0
2021-09-24 10:30:00,100.97,101.03,100.78,100.94,672390.0,95.1606,95.2171,94.9815,95.1323,672390.0
2021-09-24 11:00:00,100.95,101.11,100.85,100.91,471530.0,95.1417,95.2925,95.0475,95.104,471530.0
2021-09-24 11:30:00,100.91,101.02,100.85,100.97,458987.0,95.104,95.2077,95.0475,95.1606,458987.0
2021-09-24 12:00:00,100.97,101.04,100.89,100.93,473800.0,95.1606,95.2265,95.0852,95.1229,473800.0
2021-09-24 12:30:00,100.93,101.01,100.86,100.9,388629.0,95.1229,95.1983,95.0569,95.0946,388629.0
2021-09-24 13:00:00,100.9,100.92,100.79,100.82,189921.0,95.0946,95.1135,94.9909,95.0192,189921.0
2021-09-24 13:30:00,100.82,100.87,100.73,100.75,217302.0,95.0192,95.0663,94.9344,94.9532,217302.0
2021-09-24 14:00:00,100.75,100.86,100.74,100.8,247872.0,94.9532,95.0569,94.9438,95.0004,247872.0
2021-09-24 14:30:00,100.81,101.0,100.79,101.0,201940.0,95.0098,95.1888,94.9909,95.1888,201940.0
2021-09-24 15:00:00,101.0,101.02,100.86,100.92,386898.0,95.1888,95.2077,95.0569,95.1135,386898.0
2021-09-24 15:30:00,100.92,101.01,100.83,100.84,1453334.0,95.1135,95.1983,95.0286,95.0381,1453334.0
2021-09-27 09:30:00,101.0,101.71,100.95,101.63,1639741.0,95.1888,95.858,95.1417,95.7826,1639741.0
2021-09-27 10:00:00,101.62,101.77,101.54,101.72,810781.0,95.7732,95.9145,95.6978,95.8674,810781.0
2021-09-27 10:30:00,101.72,101.85,101.46,101.52,593676.0,95.8674,95.9899,95.6224,95.6789,593676.0
2021-09-27 11:00:00,101.52,101.57,101.33,101.46,571228.0,95.6789,95.7261,95.4999,95.6224,571228.0
2021-09-27 11:30:00,101.47,101.56,101.41,101.52,366716.0,95.6318,95.7166,95.5753,95.6789,366716.0
2021-09-27 12:00:00,101.52,101.59,101.46,101.54,314916.0,95.6789,95.7449,95.6224,95.6978,314916.0
2021-09-27 12:30:00,101.54,101.54,101.29,101.34,357317.0,95.6978,95.6978,95.4622,95.5093,357317.0
2021-09-27 13:00:00,101.34,101.39,101.28,101.32,321299.0,95.5093,95.5564,95.4527,95.4904,321299.0
2021-09-27 13:30:00,101.32,101.43,101.26,101.41,351256.0,95.4904,95.5941,95.4339,95.5753,351256.0
2021-09-27 14:00:00,101.41,101.45,101.33,101.42,354207.0,95.5753,95.613,95.4999,95.5847,354207.0
2021-09-27 14:30:00,101.42,101.43,101.25,101.27,290703.0,95.5847,95.5941,95.4245,95.4433,290703.0
2021-09-27 15:00:00,101.28,101.3,101.09,101.1,472318.0,95.4527,95.4716,95.2737,95.2831,472318.0
2021-09-27 15:30:00,101.1,101.13,100.89,100.95,1484638.0,95.2831,95.3114,95.0852,95.1417,1484638.0
2021-09-28 09:30:00,100.72,100.93,100.19,100.3,1705375.0,94.925,95.1229,94.4255,94.5291,1705375.0
2021-09-28 10:00:00,100.3,100.31,99.67,99.9,1369260.0,94.5291,94.5385,93.9354,94.1521,1369260.0
2021-09-28 10:30:00,99.9,100.31,99.73,100.23,775583.0,94.1521,94.5385,93.9919,94.4632,775583.0
2021-09-28 11:00:00,100.25,100.32,99.69,99.93,485711.0,94.482,94.548,93.9542,94.1804,485711.0
2021-09-28 11:30:00,99.93,100.01,99.7,99.76,913006.0,94.1804,94.2558,93.9636,94.0202,913006.0
2021-09-28 12:00:00,99.76,99.83,99.54,99.69,574469.0,94.0202,94.0862,93.8129,93.9542,574469.0
2021-09-28 12:30:00,99.68,99.77,99.56,99.66,518393.0,93.9448,94.0296,93.8317,93.9259,518393.0
2021-09-28 13:00:00,99.65,100.13,99.57,100.03,949486.0,93.9165,94.3689,93.8411,94.2747,949486.0
2021-09-28 13:30:00,100.03,100.03,99.69,99.72,831253.0,94.2747,94.2747,93.9542,93.9825,831253.0
2021-09-28 14:00:00,99.72,100.02,99.56,100.02,521711.0,93.9825,94.2652,93.8317,94.2652,521711.0
2021-09-28 14:30:00,100.01,100.28,99.82,100.15,828656.0,94.2558,94.5103,94.0767,94.3878,828656.0
2021-09-28 15:00:00,100.15,100.34,99.96,99.96,1104631.0,94.3878,94.5668,94.2087,94.2087,1104631.0
2021-09-28 15:30:00,99.96,100.17,99.6,99.78,3557238.0,94.2087,94.4066,93.8694,94.039,3557238.0
2021-09-29 09:30:00,100.22,100.31,99.74,100.18,1482823.0,94.4537,94.5385,94.0013,94.416,1482823.0
2021-09-29 10:00:00,100.19,100.35,99.95,100.14,942610.0,94.4255,94.5762,94.1993,94.3783,942610.0
2021-09-29 10:30:00,100.13,100.3,100.02,100.29,1099866.0,94.3689,94.5291,94.2652,94.5197,1099866.0
2021-09-29 11:00:00,100.29,100.32,100.07,100.24,561049.0,94.5197,94.548,94.3124,94.4726,561049.0
2021-09-29 11:30:00,100.25,100.38,100.11,100.29,560540.0,94.482,94.6045,94.3501,94.5197,560540.0
2021-09-29 12:00:00,100.3,100.31,100.02,100.11,362859.0,94.5291,94.5385,94.2652,94.3501,362859.0
2021-09-29 12:30:00,100.1,100.22,100.04,100.08,416956.0,94.3406,94.4537,94.2841,94.3218,416956.0
2021-09-29 13:00:00,100.08,100.14,99.95,100.02,343319.0,94.3218,94.3783,94.1993,94.2652,343319.0
2021-09-29 13:30:00,100.02,100.05,99.88,100.05,399040.0,94.2652,94.2935,94.1333,94.2935,399040.0
2021-09-29 14:00:00,100.03,100.41,100.02,100.28,1083578.0,94.2747,94.6328,94.2652,94.5103,1083578.0
2021-09-29 14:30:00,100.29,100.36,100.19,100.2,394436.0,94.5197,94.5857,94.4255,94.4349,394436.0
2021-09-29 15:00:00,100.21,100.29,100.07,100.22,831406.0,94.4443,94.5197,94.3124,94.4537,831406.0
2021-09-29 15:30:00,100.22,100.25,99.82,99.9,2104617.0,94.4537,94.482,94.0767,94.1521,2104617.0
2021-09-30 09:30:00,100.25,100.29,99.64,100.0,1520076.0,94.482,94.5197,93.9071,94.2464,1520076.0
2021-09-30 10:00:00,99.99,100.03,99.59,99.63,1448305.0,94.237,94.2747,93.86,93.8977,1448305.0
2021-09-30 10:30:00,99.63,99.72,99.2,99.31,1188518.0,93.8977,93.9825,93.4924,93.5961,1188518.0
2021-09-30 11:00:00,99.31,99.65,99.22,99.47,1028528.0,93.5961,93.9165,93.5113,93.7469,1028528.0
2021-09-30 11:30:00,99.47,99.47,98.79,98.83,1643781.0,93.7469,93.7469,93.106,93.1437,1643781.0
2021-09-30 12:00:00,98.83,98.89,98.32,98.39,1913610.0,93.1437,93.2002,92.663,92.729,1913610.0
2021-09-30 12:30:00,98.39,98.63,98.29,98.54,1665532.0,92.729,92.9552,92.6348,92.8704,1665532.0
2021-09-30 13:00:00,98.55,98.75,98.37,98.38,1007361.0,92.8798,93.0683,92.7102,92.7196,1007361.0
2021-09-30 13:30:00,98.39,98.54,98.18,98.52,1029663.0,92.729,92.8704,92.5311,92.8515,1029663.0
2021-09-30 14:00:00,98.52,98.81,98.49,98.64,1020730.0,92.8515,93.1249,92.8233,92.9646,1020730.0
2021-09-30 14:30:00,98.64,99.02,98.61,98.7,1353924.0,92.9646,93.3228,92.9364,93.0212,1353924.0
2021-09-30 15:00:00,98.7,98.94,98.61,98.67,1801921.0,93.0212,93.2474,92.9364,92.9929,1801921.0
2021-09-30 15:30:00,98.66,98.86,97.73,97.79,4280820.0,92.9835,93.172,92.107,92.1635,4280820.0
2021-10-01 09:30:00,98.46,98.78,98.06,98.24,1919644.0,92.795,93.0966,92.418,92.5876,1919644.0
2021-10-01 10:00:00,98.24,98.45,97.57,97.75,1705598.0,92.5876,92.7856,91.9562,92.1258,1705598.0
2021-10-01 10:30:00,97.74,97.9,97.48,97.83,1075424.0,92.1164,92.2672,91.8714,92.2012,1075424.0
2021-10-01 11:00:00,97.83,98.36,97.61,98.24,1009512.0,92.2012,92.7007,91.9939,92.5876,1009512.0
2021-10-01 11:30:00,98.25,98.71,98.24,98.54,963865.0,92.5971,93.0306,92.5876,92.8704,963865.0
2021-10-01 12:00:00,98.55,98.73,98.44,98.64,786915.0,92.8798,93.0495,92.7761,92.9646,786915.0
2021-10-01 12:30:00,98.64,98.76,98.6,98.64,617664.0,92.9646,93.0777,92.9269,92.9646,617664.0
2021-10-01 13:00:00,98.64,98.93,98.56,98.87,487021.0,92.9646,93.2379,92.8892,93.1814,487021.0
2021-10-01 13:30:00,98.88,99.31,98.88,99.2,985586.0,93.1908,93.5961,93.1908,93.4924,985586.0
2021-10-01 14:00:00,99.21,99.48,99.21,99.39,857128.0,93.5018,93.7563,93.5018,93.6715,857128.0
2021-10-01 14:30:00,99.4,99.46,99.25,99.39,513140.0,93.6809,93.7375,93.5395,93.6715,513140.0
2021-10-01 15:00:00,99.39,99.71,99.39,99.41,759469.0,93.6715,93.9731,93.6715,93.6903,759469.0
2021-10-01 15:30:00,99.41,99.43,99.06,99.17,2649471.0,93.6903,93.7092,93.3605,93.4641,2649471.0
2021-10-04 09:30:00,99.01,99.64,98.99,99.42,1516272.0,93.3133,93.9071,93.2945,93.6998,1516272.0
2021-10-04 10:00:00,99.41,99.58,98.85,98.91,1266667.0,93.6903,93.8505,93.1626,93.2191,1266667.0
2021-10-04 10:30:00,98.91,98.98,98.2,98.4,1288081.0,93.2191,93.2851,92.5499,92.7384,1288081.0
2021-10-04 11:00:00,98.39,98.58,98.19,98.31,915632.0,92.729,92.9081,92.5405,92.6536,915632.0
2021-10-04 11:30:00,98.31,98.7,98.02,98.63,1978568.0,92.6536,93.0212,92.3803,92.9552,1978568.0
2021-10-04 12:00:00,98.62,98.69,98.46,98.51,806913.0,92.9458,93.0118,92.795,92.8421,806913.0
2021-10-04 12:30:00,98.51,98.65,98.35,98.54,818718.0,92.8421,92.9741,92.6913,92.8704,818718.0
2021-10-04 13:00:00,98.53,98.68,98.35,98.49,835669.0,92.861,93.0023,92.6913,92.8233,835669.0
2021-10-04 13:30:00,98.49,98.64,98.49,98.54,690606.0,92.8233,92.9646,92.8233,92.8704,690606.0
2021-10-04 14:00:00,98.54,98.7,98.37,98.51,1053808.0,92.8704,93.0212,92.7102,92.8421,1053808.0
2021-10-04 14:30:00,98.5,98.73,98.42,98.63,1366272.0,92.8327,93.0495,92.7573,92.9552,1366272.0
2021-10-04 15:00:00,98.63,98.78,98.48,98.69,1648872.0,92.9552,93.0966,92.8138,93.0118,1648872.0
2021-10-04 15:30:00,98.68,98.95,98.42,98.63,3454645.0,93.0023,93.2568,92.7573,92.9552,3454645.0
2021-10-05 09:30:00,98.88,98.98,98.39,98.87,1478527.0,93.1908,93.2851,92.729,93.1814,1478527.0
2021-10-05 10:00:00,98.9,99.95,98.9,99.94,1147098.0,93.2097,94.1993,93.2097,94.1898,1147098.0
2021-10-05 10:30:00,99.94,100.09,99.86,100.07,870962.0,94.1898,94.3312,94.1144,94.3124,870962.0
2021-10-05 11:00:00,100.06,100.24,100.0,100.13,760512.0,94.3029,94.4726,94.2464,94.3689,760512.0
2021-10-05 11:30:00,100.13,100.18,99.8,99.95,434121.0,94.3689,94.416,94.0579,94.1993,434121.0
2021-10-05 12:00:00,99.95,100.1,99.67,99.71,682108.0,94.1993,94.3406,93.9354,93.9731,682108.0
2021-10-05 12:30:00,99.71,99.91,99.63,99.9,285779.0,93.9731,94.1616,93.8977,94.1521,285779.0
2021-10-05 13:00:00,99.89,99.98,99.82,99.92,307003.0,94.1427,94.2275,94.0767,94.171,307003.0
2021-10-05 13:30:00,99.92,100.09,99.88,100.05,360285.0,94.171,94.3312,94.1333,94.2935,360285.0
2021-10-05 14:00:00,100.04,100.2,100.02,100.19,364034.0,94.2841,94.4349,94.2652,94.4255,364034.0
2021-10-05 14:30:00,100.2,100.25,100.09,100.11,520332.0,94.4349,94.482,94.3312,94.3501,520332.0
2021-10-05 15:00:00,100.11,100.23,100.05,100.08,623943.0,94.3501,94.4632,94.2935,94.3218,623943.0
2021-10-05 15:30:00,100.08,100.18,99.68,99.74,2790757.0,94.3218,94.416,93.9448,94.0013,2790757.0
2021-10-06 09:30:00,98.67,99.5,98.55,98.6,1570131.0,92.9929,93.7752,92.8798,92.9269,1570131.0
2021-10-06 10:00:00,98.59,98.79,98.2,98.63,1214208.0,92.9175,93.106,92.5499,92.9552,1214208.0
2021-10-06 10:30:00,98.62,98.85,98.25,98.66,1416985.0,92.9458,93.1626,92.5971,92.9835,1416985.0
2021-10-06 11:00:00,98.68,98.89,98.43,98.45,920597.0,93.0023,93.2002,92.7667,92.7856,920597.0
2021-10-06 11:30:00,98.46,98.99,98.28,98.98,694099.0,92.795,93.2945,92.6253,93.2851,694099.0
2021-10-06 12:00:00,98.98,99.04,98.58,98.73,587995.0,93.2851,93.3416,92.9081,93.0495,587995.0
2021-10-06 12:30:00,98.73,99.02,98.7,98.88,435953.0,93.0495,93.3228,93.0212,93.1908,435953.0
2021-10-06 13:00:00,98.88,99.21,98.72,99.2,742109.0,93.1908,93.5018,93.04,93.4924,742109.0
2021-10-06 13:30:00,99.2,99.59,99.19,99.48,878846.0,93.4924,93.86,93.483,93.7563,878846.0
2021-10-06 14:00:00,99.5,99.94,99.33,99.83,722074.0,93.7752,94.1898,93.6149,94.0862,722074.0
2021-10-06 14:30:00,99.84,100.07,99.74,99.75,787842.0,94.0956,94.3124,94.0013,94.0108,787842.0
2021-10-06 15:00:00,99.75,100.01,99.74,99.99,740867.0,94.0108,94.2558,94.0013,94.237,740867.0
2021-10-06 15:30:00,100.0,100.22,99.79,100.18,1803358.0,94.2464,94.4537,94.0485,94.416,1803358.0
2021-10-07 09:30:00,100.95,101.55,100.95,101.48,1847171.0,95.1417,95.7072,95.1417,95.6412,1847171.0
2021-10-07 10:00:00,101.48,101.69,101.4,101.59,954000.0,95.6412,95.8391,95.5658,95.7449,954000.0
2021-10-07 10:30:00,101.59,101.64,101.32,101.5,623509.0,95.7449,95.792,95.4904,95.6601,623509.0
2021-10-07 11:00:00,101.5,101.54,101.31,101.35,430168.0,95.6601,95.6978,95.481,95.5187,430168.0
2021-10-07 11:30:00,101.36,101.44,101.27,101.38,277941.0,95.5281,95.6035,95.4433,95.547,277941.0
2021-10-07 12:00:00,101.38,101.45,101.33,101.37,310466.0,95.547,95.613,95.4999,95.5376,310466.0
2021-10-07 12:30:00,101.38,101.47,101.31,101.46,331617.0,95.547,95.6318,95.481,95.6224,331617.0
2021-10-07 13:00:00,101.46,101.47,101.37,101.43,266471.0,95.6224,95.6318,95.5376,95.5941,266471.0
2021-10-07 13:30:00,101.43,101.43,101.21,101.27,334880.0,95.5941,95.5941,95.3868,95.4433,334880.0
2021-10-07 14:00:00,101.26,101.27,101.13,101.17,507932.0,95.4339,95.4433,95.3114,95.3491,507932.0
2021-10-07 14:30:00,101.18,101.2,100.92,100.93,436254.0,95.3585,95.3773,95.1135,95.1229,436254.0
2021-10-07 15:00:00,100.93,101.21,100.88,101.08,602915.0,95.1229,95.3868,95.0758,95.2642,602915.0
2021-10-07 15:30:00,101.08,101.14,100.87,100.96,1500679.0,95.2642,95.3208,95.0663,95.1511,1500679.0
2021-10-08 09:30:00,100.89,101.07,100.52,100.83,1229053.0,95.0852,95.2548,94.7365,95.0286,1229053.0
2021-10-08 10:00:00,100.82,101.08,100.73,100.75,619666.0,95.0192,95.2642,94.9344,94.9532,619666.0
2021-10-08 10:30:00,100.75,101.07,100.69,100.95,371945.0,94.9532,95.2548,94.8967,95.1417,371945.0
2021-10-08 11:00:00,100.96,101.02,100.81,101.0,342898.0,95.1511,95.2077,95.0098,95.1888,342898.0
2021-10-08 11:30:00,101.01,101.04,100.88,100.92,367438.0,95.1983,95.2265,95.0758,95.1135,367438.0
2021-10-08 12:00:00,100.92,100.99,100.73,100.74,387284.0,95.1135,95.1794,94.9344,94.9438,387284.0
2021-10-08 12:30:00,100.74,100.92,100.73,100.81,405100.0,94.9438,95.1135,94.9344,95.0098,405100.0
2021-10-08 13:00:00,100.82,100.87,100.61,100.67,758004.0,95.0192,95.0663,94.8213,94.8778,758004.0
2021-10-08 13:30:00,100.66,100.79,100.61,100.77,218976.0,94.8684,94.9909,94.8213,94.9721,218976.0
2021-10-08 14:00:00,100.77,101.11,100.76,101.1,243338.0,94.9721,95.2925,94.9627,95.2831,243338.0
2021-10-08 14:30:00,101.11,101.12,100.98,101.02,344606.0,95.2925,95.3019,95.17,95.2077,344606.0
2021-10-08 15:00:00,101.03,101.2,101.02,101.17,523460.0,95.2171,95.3773,95.2077,95.3491,523460.0
2021-10-08 15:30:00,101.17,101.19,100.9,100.92,1213878.0,95.3491,95.3679,95.0946,95.1135,1213878.0
2021-10-11 09:30:00,100.8,101.13,100.52,101.11,1297902.0,95.0004,95.3114,94.7365,95.2925,1297902.0
2021-10-11 10:00:00,101.11,101.44,101.08,101.39,679211.0,95.2925,95.6035,95.2642,95.5564,679211.0
2021-10-11 10:30:00,101.4,101.44,101.26,101.27,565360.0,95.5658,95.6035,95.4339,95.4433,565360.0
2021-10-11 11:00:00,101.26,101.27,101.07,101.18,520642.0,95.4339,95.4433,95.2548,95.3585,520642.0
2021-10-11 11:30:00,101.18,101.45,101.16,101.43,407643.0,95.3585,95.613,95.3396,95.5941,407643.0
2021-10-11 12:00:00,101.43,101.46,101.06,101.09,375219.0,95.5941,95.6224,95.2454,95.2737,375219.0
2021-10-11 12:30:00,101.08,101.08,100.87,100.95,350788.0,95.2642,95.2642,95.0663,95.1417,350788.0
2021-10-11 13:00:00,100.95,100.95,100.63,100.68,594141.0,95.1417,95.1417,94.8401,94.8873,594141.0
2021-10-11 13:30:00,100.68,100.76,100.56,100.66,488206.0,94.8873,94.9627,94.7742,94.8684,488206.0
2021-10-11 14:00:00,100.67,100.8,100.53,100.57,487925.0,94.8778,95.0004,94.7459,94.7836,487925.0
2021-10-11 14:30:00,100.57,100.74,100.51,100.7,410382.0,94.7836,94.9438,94.727,94.9061,410382.0
2021-10-11 15:00:00,100.7,100.76,100.4,100.42,856180.0,94.9061,94.9627,94.6234,94.6422,856180.0
2021-10-11 15:30:00,100.42,100.5,100.13,100.14,1841557.0,94.6422,94.7176,94.3689,94.3783,1841557.0
2021-10-12 09:30:00,100.26,100.49,99.91,100.18,1353186.0,94.4914,94.7082,94.1616,94.416,1353186.0
2021-10-12 10:00:00,100.2,100.38,99.89,100.11,931364.0,94.4349,94.6045,94.1427,94.3501,931364.0
2021-10-12 10:30:00,100.11,100.34,100.0,100.21,658380.0,94.3501,94.5668,94.2464,94.4443,658380.0
2021-10-12 11:00:00,100.23,100.46,100.19,100.28,379675.0,94.4632,94.6799,94.4255,94.5103,379675.0
2021-10-12 11:30:00,100.28,100.39,100.1,100.39,274656.0,94.5103,94.6139,94.3406,94.6139,274656.0
2021-10-12 12:00:00,100.39,100.61,100.27,100.28,442910.0,94.6139,94.8213,94.5008,94.5103,442910.0
2021-10-12 12:30:00,100.3,100.32,100.08,100.13,388071.0,94.5291,94.548,94.3218,94.3689,388071.0
2021-10-12 13:00:00,100.13,100.13,99.97,100.09,603606.0,94.3689,94.3689,94.2181,94.3312,603606.0
2021-10-12 13:30:00,100.09,100.25,100.02,100.06,538447.0,94.3312,94.482,94.2652,94.3029,538447.0
2021-10-12 14:00:00,100.06,100.25,100.0,100.06,404633.0,94.3029,94.482,94.2464,94.3029,404633.0
2021-10-12 14:30:00,100.07,100.16,100.0,100.01,362140.0,94.3124,94.3972,94.2464,94.2558,362140.0
2021-10-12 15:00:00,100.01,100.03,99.82,99.89,505005.0,94.2558,94.2747,94.0767,94.1427,505005.0
2021-10-12 15:30:00,99.89,99.91,99.61,99.81,2040908.0,94.1427,94.1616,93.8788,94.0673,2040908.0
2021-10-13 09:30:00,99.99,100.07,99.38,99.42,1727384.0,94.237,94.3124,93.6621,93.6998,1727384.0
2021-10-13 10:00:00,99.42,99.44,98.93,99.05,1257546.0,93.6998,93.7186,93.2379,93.351,1257546.0
2021-10-13 10:30:00,99.05,99.44,99.03,99.39,775784.0,93.351,93.7186,93.3322,93.6715,775784.0
2021-10-13 11:00:00,99.39,99.67,99.38,99.54,997092.0,93.6715,93.9354,93.6621,93.8129,997092.0
2021-10-13 11:30:00,99.55,99.85,99.48,99.69,523604.0,93.8223,94.105,93.7563,93.9542,523604.0
2021-10-13 12:00:00,99.69,99.82,99.67,99.81,192054.0,93.9542,94.0767,93.9354,94.0673,192054.0
2021-10-13 12:30:00,99.81,100.0,99.75,99.93,416901.0,94.0673,94.2464,94.0108,94.1804,416901.0
2021-10-13 13:00:00,99.93,100.14,99.88,100.13,362959.0,94.1804,94.3783,94.1333,94.3689,362959.0
2021-10-13 13:30:00,100.13,100.27,100.12,100.14,689955.0,94.3689,94.5008,94.3595,94.3783,689955.0
2021-10-13 14:00:00,100.15,100.44,100.0,100.12,1092332.0,94.3878,94.6611,94.2464,94.3595,1092332.0
2021-10-13 14:30:00,100.11,100.16,99.91,100.02,623334.0,94.3501,94.3972,94.1616,94.2652,623334.0
2021-10-13 15:00:00,100.02,100.18,99.89,99.95,741301.0,94.2652,94.416,94.1427,94.1993,741301.0
2021-10-13 15:30:00,99.94,100.11,99.88,100.01,1524764.0,94.1898,94.3501,94.1333,94.2558,1524764.0
2021-10-14 09:30:00,100.83,101.08,100.62,100.97,1472095.0,95.0286,95.2642,94.8307,95.1606,1472095.0
2021-10-14 10:00:00,100.97,101.45,100.97,101.34,1012437.0,95.1606,95.613,95.1606,95.5093,1012437.0
2021-10-14 10:30:00,101.34,101.44,101.19,101.42,675372.0,95.5093,95.6035,95.3679,95.5847,675372.0
2021-10-14 11:00:00,101.42,101.47,101.32,101.33,425315.0,95.5847,95.6318,95.4904,95.4999,425315.0
2021-10-14 11:30:00,101.34,101.69,101.34,101.68,610923.0,95.5093,95.8391,95.5093,95.8297,610923.0
2021-10-14 12:00:00,101.67,101.75,101.57,101.69,396861.0,95.8203,95.8957,95.7261,95.8391,396861.0
2021-10-14 12:30:00,101.69,101.72,101.59,101.71,254009.0,95.8391,95.8674,95.7449,95.858,254009.0
2021-10-14 13:00:00,101.72,101.77,101.54,101.59,294681.0,95.8674,95.9145,95.6978,95.7449,294681.0
2021-10-14 13:30:00,101.59,101.85,101.59,101.8,463546.0,95.7449,95.9899,95.7449,95.9428,463546.0
2021-10-14 14:00:00,101.8,101.89,101.71,101.89,298142.0,95.9428,96.0276,95.858,96.0276,298142.0
2021-10-14 14:30:00,101.88,101.89,101.79,101.88,265741.0,96.0182,96.0276,95.9334,96.0182,265741.0
2021-10-14 15:00:00,101.88,101.89,101.69,101.79,679350.0,96.0182,96.0276,95.8391,95.9334,679350.0
2021-10-14 15:30:00,101.78,101.94,101.66,101.91,1878021.0,95.924,96.0748,95.8109,96.0465,1878021.0
2021-10-15 09:30:00,102.64,103.0,102.47,102.98,2146104.0,96.7345,97.0738,96.5743,97.0549,2146104.0
2021-10-15 10:00:00,102.98,103.29,102.91,102.94,1170583.0,97.0549,97.3471,96.989,97.0172,1170583.0
2021-10-15 10:30:00,102.93,103.33,102.93,103.09,934098.0,97.0078,97.3848,97.0078,97.1586,934098.0
2021-10-15 11:00:00,103.09,103.11,102.9,102.94,581946.0,97.1586,97.1774,96.9795,97.0172,581946.0
2021-10-15 11:30:00,102.94,103.04,102.9,102.99,324913.0,97.0172,97.1115,96.9795,97.0644,324913.0
2021-10-15 12:00:00,102.99,103.05,102.92,102.93,219736.0,97.0644,97.1209,96.9984,97.0078,219736.0
2021-10-15 12:30:00,102.94,103.0,102.89,102.9,450621.0,97.0172,97.0738,96.9701,96.9795,450621.0
2021-10-15 13:00:00,102.9,102.97,102.82,102.84,394131.0,96.9795,97.0455,96.9041,96.923,394131.0
2021-10-15 13:30:00,102.84,102.99,102.79,102.96,384515.0,96.923,97.0644,96.8759,97.0361,384515.0
2021-10-15 14:00:00,102.96,103.29,102.96,103.26,468975.0,97.0361,97.3471,97.0361,97.3188,468975.0
2021-10-15 14:30:00,103.27,103.28,103.12,103.22,450194.0,97.3282,97.3377,97.1869,97.2811,450194.0
2021-10-15 15:00:00,103.22,103.24,102.92,103.04,645189.0,97.2811,97.3,96.9984,97.1115,645189.0
2021-10-15 15:30:00,103.04,103.05,102.84,102.88,2025275.0,97.1115,97.1209,96.923,96.9607,2025275.0
2021-10-18 09:30:00,102.3,102.57,101.89,102.51,1413532.0,96.4141,96.6685,96.0276,96.612,1413532.0
2021-10-18 10:00:00,102.51,102.66,102.35,102.62,536149.0,96.612,96.7533,96.4612,96.7156,536149.0
2021-10-18 10:30:00,102.62,102.73,102.47,102.61,387166.0,96.7156,96.8193,96.5743,96.7062,387166.0
2021-10-18 11:00:00,102.61,103.07,102.58,102.95,346714.0,96.7062,97.1397,96.6779,97.0267,346714.0
2021-10-18 11:30:00,102.95,103.03,102.86,103.0,247934.0,97.0267,97.102,96.9418,97.0738,247934.0
2021-10-18 12:00:00,103.0,103.07,102.87,102.92,302020.0,97.0738,97.1397,96.9513,96.9984,302020.0
2021-10-18 12:30:00,102.91,102.97,102.83,102.86,112144.0,96.989,97.0455,96.9136,96.9418,112144.0
2021-10-18 13:00:00,102.86,102.94,102.83,102.84,170808.0,96.9418,97.0172,96.9136,96.923,170808.0
2021-10-18 13:30:00,102.84,102.96,102.78,102.9,132990.0,96.923,97.0361,96.8664,96.9795,132990.0
2021-10-18 14:00:00,102.9,103.02,102.87,103.01,190030.0,96.9795,97.0926,96.9513,97.0832,190030.0
2021-10-18 14:30:00,103.0,103.0,102.8,102.84,157271.0,97.0738,97.0738,96.8853,96.923,157271.0
2021-10-18 15:00:00,102.84,102.97,102.79,102.91,513045.0,96.923,97.0455,96.8759,96.989,513045.0
2021-10-18 15:30:00,102.9,103.05,102.82,102.96,1400791.0,96.9795,97.1209,96.9041,97.0361,1400791.0
2021-10-19 09:30:00,103.41,103.55,102.86,103.04,956095.0,97.4602,97.5921,96.9418,97.1115,956095.0
2021-10-19 10:00:00,103.05,103.34,103.02,103.23,451920.0,97.1209,97.3942,97.0926,97.2905,451920.0
2021-10-19 10:30:00,103.23,103.4,103.12,103.32,355683.0,97.2905,97.4508,97.1869,97.3754,355683.0
2021-10-19 11:00:00,103.33,103.53,103.24,103.48,288039.0,97.3848,97.5733,97.3,97.5262,288039.0
2021-10-19 11:30:00,103.48,103.6,103.34,103.57,423692.0,97.5262,97.6393,97.3942,97.611,423692.0
2021-10-19 12:00:00,103.57,103.6,103.43,103.43,250835.0,97.611,97.6393,97.479,97.479,250835.0
2021-10-19 12:30:00,103.44,103.59,103.42,103.59,221525.0,97.4885,97.6298,97.4696,97.6298,221525.0
2021-10-19 13:00:00,103.59,103.61,103.47,103.5,307144.0,97.6298,97.6487,97.5167,97.545,307144.0
2021-10-19 13:30:00,103.5,103.59,103.48,103.57,201823.0,97.545,97.6298,97.5262,97.611,201823.0
2021-10-19 14:00:00,103.56,103.6,103.41,103.41,338876.0,97.6016,97.6393,97.4602,97.4602,338876.0
2021-10-19 14:30:00,103.41,103.44,103.27,103.41,783835.0,97.4602,97.4885,97.3282,97.4602,783835.0
2021-10-19 15:00:00,103.41,103.55,103.39,103.48,229623.0,97.4602,97.5921,97.4413,97.5262,229623.0
2021-10-19 15:30:00,103.47,103.58,103.34,103.58,1140867.0,97.5167,97.6204,97.3942,97.6204,1140867.0
2021-10-20 09:30:00,103.59,103.69,103.35,103.67,1032783.0,97.6298,97.7241,97.4036,97.7052,1032783.0
2021-10-20 10:00:00,103.67,104.12,103.65,104.12,647518.0,97.7052,98.1293,97.6864,98.1293,647518.0
2021-10-20 10:30:00,104.12,104.18,103.93,103.94,2016376.0,98.1293,98.1859,97.9503,97.9597,2016376.0
2021-10-20 11:00:00,103.94,104.13,103.92,104.07,520481.0,97.9597,98.1388,97.9408,98.0822,520481.0
2021-10-20 11:30:00,104.07,104.24,104.0,104.22,301352.0,98.0822,98.2424,98.0162,98.2236,301352.0
2021-10-20 12:00:00,104.22,104.28,104.1,104.14,228677.0,98.2236,98.2801,98.1105,98.1482,228677.0
2021-10-20 12:30:00,104.14,104.33,104.14,104.26,248255.0,98.1482,98.3273,98.1482,98.2613,248255.0
2021-10-20 13:00:00,104.26,104.27,104.01,104.23,528623.0,98.2613,98.2707,98.0257,98.233,528623.0
2021-10-20 13:30:00,104.23,104.23,104.08,104.12,409368.0,98.233,98.233,98.0916,98.1293,409368.0
2021-10-20 14:00:00,104.11,104.29,104.09,104.2,274469.0,98.1199,98.2896,98.1011,98.2047,274469.0
2021-10-20 14:30:00,104.2,104.25,104.13,104.23,296869.0,98.2047,98.2519,98.1388,98.233,296869.0
2021-10-20 15:00:00,104.23,104.27,104.1,104.13,267160.0,98.233,98.2707,98.1105,98.1388,267160.0
2021-10-20 15:30:00,104.12,104.24,104.08,104.23,1039819.0,98.1293,98.2424,98.0916,98.233,1039819.0
2021-10-21 09:30:00,104.0,104.21,103.77,103.9,1376029.0,98.0162,98.2142,97.7995,97.922,1376029.0
2021-10-21 10:00:00,103.9,103.98,103.74,103.95,377403.0,97.922,97.9974,97.7712,97.9691,377403.0
2021-10-21 10:30:00,103.95,104.22,103.91,104.04,339286.0,97.9691,98.2236,97.9314,98.0539,339286.0
2021-10-21 11:00:00,104.04,104.06,103.81,103.82,765434.0,98.0539,98.0728,97.8372,97.8466,765434.0
2021-10-21 11:30:00,103.81,104.04,103.8,103.95,239435.0,97.8372,98.0539,97.8277,97.9691,239435.0
2021-10-21 12:00:00,103.95,104.09,103.95,104.03,202759.0,97.9691,98.1011,97.9691,98.0445,202759.0
2021-10-21 12:30:00,104.03,104.03,103.88,103.89,413956.0,98.0445,98.0445,97.9031,97.9126,413956.0
2021-10-21 13:00:00,103.89,104.05,103.89,104.04,323684.0,97.9126,98.0634,97.9126,98.0539,323684.0
2021-10-21 13:30:00,104.04,104.1,103.98,104.03,295333.0,98.0539,98.1105,97.9974,98.0445,295333.0
2021-10-21 14:00:00,104.03,104.18,104.02,104.17,445621.0,98.0445,98.1859,98.0351,98.1765,445621.0
2021-10-21 14:30:00,104.16,104.21,104.09,104.16,331435.0,98.167,98.2142,98.1011,98.167,331435.0
2021-10-21 15:00:00,104.16,104.28,104.15,104.25,424254.0,98.167,98.2801,98.1576,98.2519,424254.0
2021-10-21 15:30:00,104.25,104.48,104.21,104.43,1134036.0,98.2519,98.4686,98.2142,98.4215,1134036.0
2021-10-22 09:30:00,104.65,105.09,104.53,104.9,1545297.0,98.6288,99.0435,98.5157,98.8645,1545297.0
2021-10-22 10:00:00,104.9,105.19,104.81,105.13,773991.0,98.8645,99.1378,98.7796,99.0812,773991.0
2021-10-22 10:30:00,105.13,105.13,104.88,104.91,459581.0,99.0812,99.0812,98.8456,98.8739,459581.0
2021-10-22 11:00:00,104.9,105.14,104.72,104.8,454190.0,98.8645,99.0906,98.6948,98.7702,454190.0
2021-10-22 11:30:00,104.8,104.82,104.48,104.65,477434.0,98.7702,98.7891,98.4686,98.6288,477434.0
2021-10-22 12:00:00,104.64,104.83,104.58,104.74,323519.0,98.6194,98.7985,98.5629,98.7137,323519.0
2021-10-22 12:30:00,104.74,104.95,104.74,104.87,211665.0,98.7137,98.9116,98.7137,98.8362,211665.0
2021-10-22 13:00:00,104.88,105.05,104.83,104.99,136143.0,98.8456,99.0058,98.7985,98.9493,136143.0
2021-10-22 13:30:00,105.0,105.08,104.91,104.92,387700.0,98.9587,99.0341,98.8739,98.8833,387700.0
2021-10-22 14:00:00,104.93,105.01,104.83,104.99,480450.0,98.8927,98.9681,98.7985,98.9493,480450.0
2021-10-22 14:30:00,105.0,105.11,104.84,104.85,198272.0,98.9587,99.0624,98.8079,98.8173,198272.0
2021-10-22 15:00:00,104.84,105.0,104.79,104.84,1038081.0,98.8079,98.9587,98.7608,98.8079,1038081.0
2021-10-22 15:30:00,104.85,105.01,104.74,104.79,1606471.0,98.8173,98.9681,98.7137,98.7608,1606471.0
2021-10-25 09:30:00,104.61,104.8,104.3,104.64,1176170.0,98.5911,98.7702,98.299,98.6194,1176170.0
2021-10-25 10:00:00,104.66,104.88,104.58,104.76,719083.0,98.6383,98.8456,98.5629,98.7325,719083.0
2021-10-25 10:30:00,104.77,105.14,104.71,105.09,436586.0,98.7419,99.0906,98.6854,99.0435,436586.0
2021-10-25 11:00:00,105.08,105.29,105.04,105.24,415612.0,99.0341,99.232,98.9964,99.1849,415612.0
2021-10-25 11:30:00,105.24,105.36,105.2,105.32,478583.0,99.1849,99.298,99.1472,99.2603,478583.0
2021-10-25 12:00:00,105.32,105.44,105.28,105.29,413920.0,99.2603,99.3734,99.2226,99.232,413920.0
2021-10-25 12:30:00,105.29,105.29,105.07,105.17,361866.0,99.232,99.232,99.0247,99.1189,361866.0
2021-10-25 13:00:00,105.17,105.37,105.17,105.36,242267.0,99.1189,99.3074,99.1189,99.298,242267.0
2021-10-25 13:30:00,105.35,105.36,105.15,105.2,285657.0,99.2886,99.298,99.1001,99.1472,285657.0
2021-10-25 14:00:00,105.19,105.2,105.06,105.12,345039.0,99.1378,99.1472,99.0153,99.0718,345039.0
2021-10-25 14:30:00,105.12,105.15,104.99,105.05,362494.0,99.0718,99.1001,98.9493,99.0058,362494.0
2021-10-25 15:00:00,105.05,105.13,104.89,104.95,594434.0,99.0058,99.0812,98.855,98.9116,594434.0
2021-10-25 15:30:00,104.96,105.07,104.9,105.04,1241132.0,98.921,99.0247,98.8645,98.9964,1241132.0
2021-10-26 09:30:00,104.93,105.37,104.69,105.04,2361847.0,98.8927,99.3074,98.6665,98.9964,2361847.0
2021-10-26 10:00:00,105.05,105.2,104.89,105.15,696586.0,99.0058,99.1472,98.855,99.1001,696586.0
2021-10-26 10:30:00,105.14,105.18,104.88,105.08,663201.0,99.0906,99.1283,98.8456,99.0341,663201.0
2021-10-26 11:00:00,105.09,105.19,104.98,105.0,286086.0,99.0435,99.1378,98.9399,98.9587,286086.0
2021-10-26 11:30:00,105.01,105.15,104.89,104.9,271484.0,98.9681,99.1001,98.855,98.8645,271484.0
2021-10-26 12:00:00,104.91,104.91,104.72,104.73,325049.0,98.8739,98.8739,98.6948,98.7042,325049.0
2021-10-26 12:30:00,104.73,104.82,104.6,104.8,487092.0,98.7042,98.7891,98.5817,98.7702,487092.0
2021-10-26 13:00:00,104.79,104.87,104.6,104.67,308499.0,98.7608,98.8362,98.5817,98.6477,308499.0
2021-10-26 13:30:00,104.67,104.82,104.61,104.81,341570.0,98.6477,98.7891,98.5911,98.7796,341570.0
2021-10-26 14:00:00,104.82,104.98,104.8,104.87,281207.0,98.7891,98.9399,98.7702,98.8362,281207.0
2021-10-26 14:30:00,104.88,104.92,104.74,104.87,336765.0,98.8456,98.8833,98.7137,98.8362,336765.0
2021-10-26 15:00:00,104.87,104.95,104.74,104.74,527060.0,98.8362,98.9116,98.7137,98.7137,527060.0
2021-10-26 15:30:00,104.75,104.81,104.38,104.39,2663694.0,98.7231,98.7796,98.3744,98.3838,2663694.0
2021-10-27 09:30:00,104.59,104.59,103.9,104.31,1359953.0,98.5723,98.5723,97.922,98.3084,1359953.0
2021-10-27 10:00:00,104.33,104.66,104.04,104.09,635485.0,98.3273,98.6383,98.0539,98.1011,635485.0
2021-10-27 10:30:00,104.08,104.22,103.74,103.88,441614.0,98.0916,98.2236,97.7712,97.9031,441614.0
2021-10-27 11:00:00,103.89,104.13,103.83,104.0,391896.0,97.9126,98.1388,97.856,98.0162,391896.0
2021-10-27 11:30:00,104.0,104.04,103.65,103.69,348792.0,98.0162,98.0539,97.6864,97.7241,348792.0
2021-10-27 12:00:00,103.7,103.96,103.61,103.88,285062.0,97.7335,97.9785,97.6487,97.9031,285062.0
2021-10-27 12:30:00,103.86,103.88,103.72,103.88,228628.0,97.8843,97.9031,97.7523,97.9031,228628.0
2021-10-27 13:00:00,103.86,104.1,103.83,104.01,340954.0,97.8843,98.1105,97.856,98.0257,340954.0
2021-10-27 13:30:00,104.02,104.05,103.91,103.95,265784.0,98.0351,98.0634,97.9314,97.9691,265784.0
2021-10-27 14:00:00,103.96,104.06,103.9,103.98,409169.0,97.9785,98.0728,97.922,97.9974,409169.0
2021-10-27 14:30:00,103.98,103.99,103.75,103.81,264715.0,97.9974,98.0068,97.7806,97.8372,264715.0
2021-10-27 15:00:00,103.8,103.8,103.31,103.57,882732.0,97.8277,97.8277,97.3659,97.611,882732.0
2021-10-27 15:30:00,103.56,103.56,103.14,103.16,1928895.0,97.6016,97.6016,97.2057,97.2246,1928895.0
2021-10-28 09:30:00,103.32,103.98,103.32,103.93,1351639.0,97.3754,97.9974,97.3754,97.9503,1351639.0
2021-10-28 10:00:00,103.93,104.05,103.62,103.94,812337.0,97.9503,98.0634,97.6581,97.9597,812337.0
2021-10-28 10:30:00,103.95,103.99,103.77,103.93,436739.0,97.9691,98.0068,97.7995,97.9503,436739.0
2021-10-28 11:00:00,103.94,104.13,103.84,103.9,368971.0,97.9597,98.1388,97.8654,97.922,368971.0
2021-10-28 11:30:00,103.91,104.08,103.84,103.92,284932.0,97.9314,98.0916,97.8654,97.9408,284932.0
2021-10-28 12:00:00,103.93,104.21,103.92,103.97,470735.0,97.9503,98.2142,97.9408,97.988,470735.0
2021-10-28 12:30:00,103.98,104.05,103.92,103.96,197058.0,97.9974,98.0634,97.9408,97.9785,197058.0
2021-10-28 13:00:00,103.97,104.09,103.97,104.06,112860.0,97.988,98.1011,97.988,98.0728,112860.0
2021-10-28 13:30:00,104.07,104.28,104.07,104.24,295159.0,98.0822,98.2801,98.0822,98.2424,295159.0
2021-10-28 14:00:00,104.24,104.33,104.21,104.27,186571.0,98.2424,98.3273,98.2142,98.2707,186571.0
2021-10-28 14:30:00,104.27,104.27,104.16,104.18,283147.0,98.2707,98.2707,98.167,98.1859,283147.0
2021-10-28 15:00:00,104.17,104.17,104.05,104.09,419029.0,98.1765,98.1765,98.0634,98.1011,419029.0
2021-10-28 15:30:00,104.09,104.49,104.05,104.49,1925039.0,98.1011,98.478,98.0634,98.478,1925039.0
2021-10-29 09:30:00,104.27,104.75,104.17,104.59,1165571.0,98.2707,98.7231,98.1765,98.5723,1165571.0
2021-10-29 10:00:00,104.59,104.77,104.3,104.4,868937.0,98.5723,98.7419,98.299,98.3932,868937.0
2021-10-29 10:30:00,104.41,104.73,104.36,104.62,288111.0,98.4027,98.7042,98.3555,98.6006,288111.0
2021-10-29 11:00:00,104.64,104.79,104.6,104.69,234235.0,98.6194,98.7608,98.5817,98.6665,234235.0
2021-10-29 11:30:00,104.69,104.78,104.56,104.62,244905.0,98.6665,98.7514,98.544,98.6006,244905.0
2021-10-29 12:00:00,104.62,104.85,104.61,104.84,147934.0,98.6006,98.8173,98.5911,98.8079,147934.0
2021-10-29 12:30:00,104.84,104.87,104.68,104.69,145938.0,98.8079,98.8362,98.6571,98.6665,145938.0
2021-10-29 13:00:00,104.69,104.71,104.57,104.59,194648.0,98.6665,98.6854,98.5534,98.5723,194648.0
2021-10-29 13:30:00,104.58,104.67,104.56,104.6,174144.0,98.5629,98.6477,98.544,98.5817,174144.0
2021-10-29 14:00:00,104.6,104.61,104.2,104.2,214258.0,98.5817,98.5911,98.2047,98.2047,214258.0
2021-10-29 14:30:00,104.2,104.37,104.18,104.32,454968.0,98.2047,98.365,98.1859,98.3178,454968.0
2021-10-29 15:00:00,104.32,104.36,104.07,104.18,426674.0,98.3178,98.3555,98.0822,98.1859,426674.0
2021-10-29 15:30:00,104.17,104.55,104.16,104.47,1309155.0,98.1765,98.5346,98.167,98.4592,1309155.0
2021-11-01 09:30:00,104.74,104.99,104.36,104.54,1468662.0,98.7137,98.9493,98.3555,98.5252,1468662.0
2021-11-01 10:00:00,104.56,104.73,104.3,104.36,805028.0,98.544,98.7042,98.299,98.3555,805028.0
2021-11-01 10:30:00,104.35,104.57,104.27,104.41,581624.0,98.3461,98.5534,98.2707,98.4027,581624.0
2021-11-01 11:00:00,104.42,104.61,104.39,104.57,397507.0,98.4121,98.5911,98.3838,98.5534,397507.0
2021-11-01 11:30:00,104.57,104.67,104.42,104.66,236050.0,98.5534,98.6477,98.4121,98.6383,236050.0
2021-11-01 12:00:00,104.66,104.74,104.59,104.72,277875.0,98.6383,98.7137,98.5723,98.6948,277875.0
2021-11-01 12:30:00,104.72,104.96,104.7,104.94,708317.0,98.6948,98.921,98.676,98.9022,708317.0
2021-11-01 13:00:00,104.94,104.95,104.67,104.76,868277.0,98.9022,98.9116,98.6477,98.7325,868277.0
2021-11-01 13:30:00,104.76,104.8,104.64,104.69,289748.0,98.7325,98.7702,98.6194,98.6665,289748.0
2021-11-01 14:00:00,104.68,104.71,104.52,104.66,286205.0,98.6571,98.6854,98.5063,98.6383,286205.0
2021-11-01 14:30:00,104.66,104.82,104.66,104.77,264174.0,98.6383,98.7891,98.6383,98.7419,264174.0
2021-11-01 15:00:00,104.76,104.78,104.64,104.72,294335.0,98.7325,98.7514,98.6194,98.6948,294335.0
2021-11-01 15:30:00,104.72,104.85,104.7,104.8,1617819.0,98.6948,98.8173,98.676,98.7702,1617819.0
2021-11-02 09:30:00,104.91,105.03,104.63,104.94,1282205.0,98.8739,98.987,98.61,98.9022,1282205.0
2021-11-02 10:00:00,104.95,105.2,104.8,104.83,701577.0,98.9116,99.1472,98.7702,98.7985,701577.0
2021-11-02 10:30:00,104.83,104.96,104.7,104.88,560647.0,98.7985,98.921,98.676,98.8456,560647.0
2021-11-02 11:00:00,104.88,104.94,104.67,104.84,491398.0,98.8456,98.9022,98.6477,98.8079,491398.0
2021-11-02 11:30:00,104.84,104.95,104.76,104.8,510984.0,98.8079,98.9116,98.7325,98.7702,510984.0
2021-11-02 12:00:00,104.8,105.05,104.77,105.01,317899.0,98.7702,99.0058,98.7419,98.9681,317899.0
2021-11-02 12:30:00,105.0,105.17,104.99,105.04,334913.0,98.9587,99.1189,98.9493,98.9964,334913.0
2021-11-02 13:00:00,105.06,105.09,104.96,104.97,300282.0,99.0153,99.0435,98.921,98.9304,300282.0
2021-11-02 13:30:00,104.96,105.03,104.9,104.98,382875.0,98.921,98.987,98.8645,98.9399,382875.0
2021-11-02 14:00:00,104.98,105.09,104.98,105.06,289319.0,98.9399,99.0435,98.9399,99.0153,289319.0
2021-11-02 14:30:00,105.06,105.23,105.03,105.18,278714.0,99.0153,99.1755,98.987,99.1283,278714.0
2021-11-02 15:00:00,105.17,105.22,105.1,105.21,506047.0,99.1189,99.166,99.053,99.1566,506047.0
2021-11-02 15:30:00,105.2,105.21,105.05,105.13,1301479.0,99.1472,99.1566,99.0058,99.0812,1301479.0
2021-11-03 09:30:00,104.54,104.79,104.28,104.38,1252360.0,98.5252,98.7608,98.2801,98.3744,1252360.0
2021-11-03 10:00:00,104.39,104.47,103.99,104.26,1689648.0,98.3838,98.4592,98.0068,98.2613,1689648.0
2021-11-03 10:30:00,104.26,104.52,104.2,104.43,651858.0,98.2613,98.5063,98.2047,98.4215,651858.0
2021-11-03 11:00:00,104.42,104.45,104.13,104.16,833541.0,98.4121,98.4403,98.1388,98.167,833541.0
2021-11-03 11:30:00,104.15,104.23,104.08,104.16,1128080.0,98.1576,98.233,98.0916,98.167,1128080.0
2021-11-03 12:00:00,104.15,104.27,104.13,104.15,418656.0,98.1576,98.2707,98.1388,98.1576,418656.0
2021-11-03 12:30:00,104.14,104.16,104.05,104.08,207359.0,98.1482,98.167,98.0634,98.0916,207359.0
2021-11-03 13:00:00,104.08,104.21,104.01,104.2,232521.0,98.0916,98.2142,98.0257,98.2047,232521.0
2021-11-03 13:30:00,104.2,104.29,104.16,104.24,288395.0,98.2047,98.2896,98.167,98.2424,288395.0
2021-11-03 14:00:00,104.24,104.59,104.19,104.51,848399.0,98.2424,98.5723,98.1953,98.4969,848399.0
2021-11-03 14:30:00,104.5,104.94,104.49,104.82,799835.0,98.4875,98.9022,98.478,98.7891,799835.0
2021-11-03 15:00:00,104.82,104.86,104.7,104.76,663535.0,98.7891,98.8268,98.676,98.7325,663535.0
2021-11-03 15:30:00,104.77,104.97,104.74,104.91,1228957.0,98.7419,98.9304,98.7137,98.8739,1228957.0
2021-11-04 09:30:00,105.2,105.6,105.08,105.53,1241545.0,99.1472,99.5242,99.0341,99.4582,1241545.0
2021-11-04 10:00:00,105.54,105.7,105.45,105.49,1418047.0,99.4676,99.6184,99.3828,99.4205,1418047.0
2021-11-04 10:30:00,105.5,105.61,105.29,105.35,496945.0,99.4299,99.5336,99.232,99.2886,496945.0
2021-11-04 11:00:00,105.36,105.37,105.16,105.28,691888.0,99.298,99.3074,99.1095,99.2226,691888.0
2021-11-04 11:30:00,105.28,105.55,105.24,105.53,605814.0,99.2226,99.4771,99.1849,99.4582,605814.0
2021-11-04 12:00:00,105.54,105.61,105.4,105.48,355608.0,99.4676,99.5336,99.3357,99.4111,355608.0
2021-11-04 12:30:00,105.48,105.53,105.37,105.5,336099.0,99.4111,99.4582,99.3074,99.4299,336099.0
2021-11-04 13:00:00,105.5,105.51,105.38,105.48,199537.0,99.4299,99.4394,99.3168,99.4111,199537.0
2021-11-04 13:30:00,105.48,105.55,105.37,105.49,473285.0,99.4111,99.4771,99.3074,99.4205,473285.0
2021-11-04 14:00:00,105.48,105.48,105.21,105.23,282245.0,99.4111,99.4111,99.1566,99.1755,282245.0
2021-11-04 14:30:00,105.23,105.24,105.12,105.21,253650.0,99.1755,99.1849,99.0718,99.1566,253650.0
2021-11-04 15:00:00,105.21,105.27,105.14,105.18,522624.0,99.1566,99.2132,99.0906,99.1283,522624.0
2021-11-04 15:30:00,105.18,105.38,105.12,105.36,1584276.0,99.1283,99.3168,99.0718,99.298,1584276.0
2021-11-05 09:30:00,106.54,107.05,106.35,106.88,2457617.0,100.4101,100.8908,100.231,100.7305,2457617.0
2021-11-05 10:00:00,106.88,106.91,106.36,106.42,1189108.0,100.7305,100.7588,100.2405,100.297,1189108.0
2021-11-05 10:30:00,106.42,106.57,106.33,106.51,597015.0,100.297,100.4384,100.2122,100.3818,597015.0
2021-11-05 11:00:00,106.51,106.59,106.4,106.47,757149.0,100.3818,100.4572,100.2782,100.3441,757149.0
2021-11-05 11:30:00,106.47,106.48,106.21,106.24,491086.0,100.3441,100.3536,100.0991,100.1274,491086.0
2021-11-05 12:00:00,106.24,106.56,106.2,106.51,583145.0,100.1274,100.4289,100.0897,100.3818,583145.0
2021-11-05 12:30:00,106.51,106.6,106.44,106.5,545496.0,100.3818,100.4666,100.3159,100.3724,545496.0
2021-11-05 13:00:00,106.5,106.54,106.05,106.06,581099.0,100.3724,100.4101,99.9483,99.9577,581099.0
2021-11-05 13:30:00,106.06,106.27,106.04,106.25,517525.0,99.9577,100.1556,99.9389,100.1368,517525.0
2021-11-05 14:00:00,106.25,106.54,106.21,106.53,457522.0,100.1368,100.4101,100.0991,100.4007,457522.0
2021-11-05 14:30:00,106.52,106.57,106.39,106.46,526553.0,100.3912,100.4384,100.2687,100.3347,526553.0
2021-11-05 15:00:00,106.46,106.55,106.35,106.39,1013414.0,100.3347,100.4195,100.231,100.2687,1013414.0
2021-11-05 15:30:00,106.39,106.62,106.32,106.4,1769409.0,100.2687,100.4855,100.2028,100.2782,1769409.0
2021-11-08 09:30:00,107.28,107.58,106.67,106.74,1769213.0,101.1075,101.3903,100.5326,100.5986,1769213.0
2021-11-08 10:00:00,106.74,107.16,106.54,107.02,728603.0,100.5986,100.9944,100.4101,100.8625,728603.0
2021-11-08 10:30:00,107.02,107.09,106.8,106.83,734538.0,100.8625,100.9285,100.6551,100.6834,734538.0
2021-11-08 11:00:00,106.82,106.94,106.68,106.71,568078.0,100.674,100.7871,100.542,100.5703,568078.0
2021-11-08 11:30:00,106.72,106.75,106.55,106.67,340739.0,100.5797,100.608,100.4195,100.5326,340739.0
2021-11-08 12:00:00,106.66,106.67,106.48,106.56,303515.0,100.5232,100.5326,100.3536,100.4289,303515.0
2021-11-08 12:30:00,106.56,106.57,106.41,106.47,310751.0,100.4289,100.4384,100.2876,100.3441,310751.0
2021-11-08 13:00:00,106.47,106.6,106.43,106.55,243091.0,100.3441,100.4666,100.3064,100.4195,243091.0
2021-11-08 13:30:00,106.55,106.7,106.53,106.68,215678.0,100.4195,100.5609,100.4007,100.542,215678.0
2021-11-08 14:00:00,106.68,106.82,106.66,106.73,401290.0,100.542,100.674,100.5232,100.5892,401290.0
2021-11-08 14:30:00,106.74,106.84,106.71,106.84,327282.0,100.5986,100.6928,100.5703,100.6928,327282.0
2021-11-08 15:00:00,106.83,106.84,106.7,106.73,347380.0,100.6834,100.6928,100.5609,100.5892,347380.0
2021-11-08 15:30:00,106.73,106.92,106.71,106.83,1235366.0,100.5892,100.7682,100.5703,100.6834,1235366.0
2021-11-09 09:30:00,107.06,107.36,106.74,106.86,1418352.0,100.9002,101.1829,100.5986,100.7117,1418352.0
2021-11-09 10:00:00,106.87,107.06,106.67,106.98,1005154.0,100.7211,100.9002,100.5326,100.8248,1005154.0
2021-11-09 10:30:00,106.98,107.17,106.95,106.97,640630.0,100.8248,101.0039,100.7965,100.8154,640630.0
2021-11-09 11:00:00,106.98,107.08,106.55,106.56,401993.0,100.8248,100.919,100.4195,100.4289,401993.0
2021-11-09 11:30:00,106.56,106.73,106.5,106.54,397535.0,100.4289,100.5892,100.3724,100.4101,397535.0
2021-11-09 12:00:00,106.54,106.77,106.51,106.74,1150063.0,100.4101,100.6269,100.3818,100.5986,1150063.0
2021-11-09 12:30:00,106.74,106.95,106.71,106.86,1178828.0,100.5986,100.7965,100.5703,100.7117,1178828.0
2021-11-09 13:00:00,106.85,107.0,106.83,106.96,310343.0,100.7023,100.8436,100.6834,100.8059,310343.0
2021-11-09 13:30:00,106.96,107.01,106.7,106.76,262848.0,100.8059,100.8531,100.5609,100.6174,262848.0
2021-11-09 14:00:00,106.75,106.88,106.65,106.83,347112.0,100.608,100.7305,100.5138,100.6834,347112.0
2021-11-09 14:30:00,106.82,106.97,106.79,106.96,245709.0,100.674,100.8154,100.6457,100.8059,245709.0
2021-11-09 15:00:00,106.95,107.03,106.9,106.98,612636.0,100.7965,100.8719,100.7494,100.8248,612636.0
2021-11-09 15:30:00,106.98,107.12,106.85,107.11,1206735.0,100.8248,100.9567,100.7023,100.9473,1206735.0
2021-11-10 09:30:00,106.95,107.2,106.9,107.11,1657025.0,100.7965,101.0321,100.7494,100.9473,1657025.0
2021-11-10 10:00:00,107.1,107.13,106.78,106.88,415330.0,100.9379,100.9662,100.6363,100.7305,415330.0
2021-11-10 10:30:00,106.87,107.07,106.8,107.03,295163.0,100.7211,100.9096,100.6551,100.8719,295163.0
2021-11-10 11:00:00,107.03,107.2,107.01,107.14,257035.0,100.8719,101.0321,100.8531,100.9756,257035.0
2021-11-10 11:30:00,107.14,107.29,107.1,107.21,372640.0,100.9756,101.1169,100.9379,101.0415,372640.0
2021-11-10 12:00:00,107.21,107.24,106.97,107.01,180333.0,101.0415,101.0698,100.8154,100.8531,180333.0
2021-11-10 12:30:00,107.01,107.08,106.79,106.86,272599.0,100.8531,100.919,100.6457,100.7117,272599.0
2021-11-10 13:00:00,106.86,106.88,106.64,106.75,535138.0,100.7117,100.7305,100.5043,100.608,535138.0
2021-11-10 13:30:00,106.74,106.79,106.56,106.63,472779.0,100.5986,100.6457,100.4289,100.4949,472779.0
2021-11-10 14:00:00,106.62,106.62,106.36,106.37,638472.0,100.4855,100.4855,100.2405,100.2499,638472.0
2021-11-10 14:30:00,106.37,106.52,106.2,106.38,722500.0,100.2499,100.3912,100.0897,100.2593,722500.0
2021-11-10 15:00:00,106.39,106.65,106.29,106.58,536205.0,100.2687,100.5138,100.1745,100.4478,536205.0
2021-11-10 15:30:00,106.57,106.63,106.39,106.49,1773181.0,100.4384,100.4949,100.2687,100.363,1773181.0
2021-11-11 09:30:00,106.62,106.71,106.29,106.57,844909.0,100.4855,100.5703,100.1745,100.4384,844909.0
2021-11-11 10:00:00,106.57,106.6,106.31,106.44,383270.0,100.4384,100.4666,100.1933,100.3159,383270.0
2021-11-11 10:30:00,106.43,106.57,106.32,106.41,596427.0,100.3064,100.4384,100.2028,100.2876,596427.0
2021-11-11 11:00:00,106.4,106.46,106.2,106.22,215617.0,100.2782,100.3347,100.0897,100.1085,215617.0
2021-11-11 11:30:00,106.22,106.35,106.18,106.2,215012.0,100.1085,100.231,100.0708,100.0897,215012.0
2021-11-11 12:00:00,106.21,106.25,106.02,106.09,236661.0,100.0991,100.1368,99.92,99.986,236661.0
2021-11-11 12:30:00,106.09,106.24,106.07,106.18,149745.0,99.986,100.1274,99.9671,100.0708,149745.0
2021-11-11 13:00:00,106.19,106.19,105.95,106.08,312974.0,100.0802,100.0802,99.854,99.9766,312974.0
2021-11-11 13:30:00,106.07,106.14,106.03,106.04,210082.0,99.9671,100.0331,99.9294,99.9389,210082.0
2021-11-11 14:00:00,106.04,106.12,105.97,105.99,170202.0,99.9389,100.0143,99.8729,99.8917,170202.0
2021-11-11 14:30:00,106.0,106.11,105.98,106.05,231326.0,99.9012,100.0048,99.8823,99.9483,231326.0
2021-11-11 15:00:00,106.06,106.13,105.95,106.09,374113.0,99.9577,100.0237,99.854,99.986,374113.0
2021-11-11 15:30:00,106.08,106.17,106.02,106.04,1171691.0,99.9766,100.0614,99.92,99.9389,1171691.0
2021-11-12 09:30:00,106.33,106.45,106.02,106.32,887814.0,100.2122,100.3253,99.92,100.2028,887814.0
2021-11-12 10:00:00,106.31,106.62,106.31,106.5,878486.0,100.1933,100.4855,100.1933,100.3724,878486.0
2021-11-12 10:30:00,106.48,106.59,106.37,106.58,475912.0,100.3536,100.4572,100.2499,100.4478,475912.0
2021-11-12 11:00:00,106.58,107.03,106.58,106.85,573789.0,100.4478,100.8719,100.4478,100.7023,573789.0
2021-11-12 11:30:00,106.85,107.03,106.84,106.99,444207.0,100.7023,100.8719,100.6928,100.8342,444207.0
2021-11-12 12:00:00,106.99,107.08,106.87,106.91,307713.0,100.8342,100.919,100.7211,100.7588,307713.0
2021-11-12 12:30:00,106.91,106.92,106.74,106.75,417519.0,100.7588,100.7682,100.5986,100.608,417519.0
2021-11-12 13:00:00,106.75,106.77,106.63,106.68,631642.0,100.608,100.6269,100.4949,100.542,631642.0
2021-11-12 13:30:00,106.69,106.83,106.67,106.82,303631.0,100.5515,100.6834,100.5326,100.674,303631.0
2021-11-12 14:00:00,106.82,106.83,106.66,106.68,211838.0,100.674,100.6834,100.5232,100.542,211838.0
2021-11-12 14:30:00,106.68,106.74,106.6,106.7,216410.0,100.542,100.5986,100.4666,100.5609,216410.0
2021-11-12 15:00:00,106.71,106.86,106.69,106.83,299637.0,100.5703,100.7117,100.5515,100.6834,299637.0
2021-11-12 15:30:00,106.84,107.02,106.81,106.9,1343363.0,100.6928,100.8625,100.6646,100.7494,1343363.0
2021-11-15 09:30:00,107.32,107.38,107.13,107.32,1073220.0,101.1452,101.2018,100.9662,101.1452,1073220.0
2021-11-15 10:00:00,107.32,107.45,107.03,107.38,477355.0,101.1452,101.2677,100.8719,101.2018,477355.0
2021-11-15 10:30:00,107.37,107.43,107.24,107.24,620047.0,101.1923,101.2489,101.0698,101.0698,620047.0
2021-11-15 11:00:00,107.25,107.31,107.21,107.24,292446.0,101.0792,101.1358,101.0415,101.0698,292446.0
2021-11-15 11:30:00,107.24,107.24,106.91,107.02,628676.0,101.0698,101.0698,100.7588,100.8625,628676.0
2021-11-15 12:00:00,107.02,107.08,106.92,107.02,339044.0,100.8625,100.919,100.7682,100.8625,339044.0
2021-11-15 12:30:00,107.01,107.18,106.99,107.17,257017.0,100.8531,101.0133,100.8342,101.0039,257017.0
2021-11-15 13:00:00,107.17,107.18,106.99,107.01,384549.0,101.0039,101.0133,100.8342,100.8531,384549.0
2021-11-15 13:30:00,107.01,107.1,106.95,107.1,267923.0,100.8531,100.9379,100.7965,100.9379,267923.0
2021-11-15 14:00:00,107.1,107.13,106.96,107.0,281508.0,100.9379,100.9662,100.8059,100.8436,281508.0
2021-11-15 14:30:00,107.01,107.14,106.98,107.05,411250.0,100.8531,100.9756,100.8248,100.8908,411250.0
2021-11-15 15:00:00,107.04,107.08,106.99,107.02,370138.0,100.8813,100.919,100.8342,100.8625,370138.0
2021-11-15 15:30:00,107.03,107.1,106.86,107.1,1223746.0,100.8719,100.9379,100.7117,100.9379,1223746.0
2021-11-16 09:30:00,107.11,107.51,107.02,107.34,941445.0,100.9473,101.3243,100.8625,101.1641,941445.0
2021-11-16 10:00:00,107.33,107.46,107.24,107.25,546171.0,101.1546,101.2772,101.0698,101.0792,546171.0
2021-11-16 10:30:00,107.25,107.39,107.25,107.39,298801.0,101.0792,101.2112,101.0792,101.2112,298801.0
2021-11-16 11:00:00,107.4,107.55,107.35,107.5,460861.0,101.2206,101.362,101.1735,101.3149,460861.0
2021-11-16 11:30:00,107.51,107.61,107.48,107.59,298577.0,101.3243,101.4185,101.296,101.3997,298577.0
2021-11-16 12:00:00,107.59,107.61,107.44,107.47,262497.0,101.3997,101.4185,101.2583,101.2866,262497.0
2021-11-16 12:30:00,107.47,107.62,107.44,107.59,321202.0,101.2866,101.428,101.2583,101.3997,321202.0
2021-11-16 13:00:00,107.61,107.65,107.57,107.59,223461.0,101.4185,101.4562,101.3808,101.3997,223461.0
2021-11-16 13:30:00,107.6,107.62,107.49,107.49,208568.0,101.4091,101.428,101.3054,101.3054,208568.0
2021-11-16 14:00:00,107.5,107.52,107.32,107.39,294280.0,101.3149,101.3337,101.1452,101.2112,294280.0
2021-11-16 14:30:00,107.4,107.46,107.3,107.34,405515.0,101.2206,101.2772,101.1264,101.1641,405515.0
2021-11-16 15:00:00,107.33,107.39,107.26,107.27,318651.0,101.1546,101.2112,101.0887,101.0981,318651.0
2021-11-16 15:30:00,107.26,107.31,107.06,107.1,1089480.0,101.0887,101.1358,100.9002,100.9379,1089480.0
2021-11-17 09:30:00,107.14,107.28,106.39,106.4,976458.0,100.9756,101.1075,100.2687,100.2782,976458.0
2021-11-17 10:00:00,106.4,106.55,106.28,106.37,510884.0,100.2782,100.4195,100.1651,100.2499,510884.0
2021-11-17 10:30:00,106.38,106.61,106.33,106.47,555084.0,100.2593,100.4761,100.2122,100.3441,555084.0
2021-11-17 11:00:00,106.48,106.52,106.25,106.27,334769.0,100.3536,100.3912,100.1368,100.1556,334769.0
2021-11-17 11:30:00,106.26,106.43,106.23,106.4,291892.0,100.1462,100.3064,100.1179,100.2782,291892.0
2021-11-17 12:00:00,106.4,106.41,106.12,106.13,365577.0,100.2782,100.2876,100.0143,100.0237,365577.0
2021-11-17 12:30:00,106.14,106.4,106.11,106.34,251809.0,100.0331,100.2782,100.0048,100.2216,251809.0
2021-11-17 13:00:00,106.34,106.4,106.29,106.32,1311283.0,100.2216,100.2782,100.1745,100.2028,1311283.0
2021-11-17 13:30:00,106.32,106.38,106.28,106.33,281095.0,100.2028,100.2593,100.1651,100.2122,281095.0
2021-11-17 14:00:00,106.32,106.32,106.15,106.22,291181.0,100.2028,100.2028,100.0425,100.1085,291181.0
2021-11-17 14:30:00,106.21,106.48,106.2,106.42,230842.0,100.0991,100.3536,100.0897,100.297,230842.0
2021-11-17 15:00:00,106.42,106.6,106.4,106.58,514732.0,100.297,100.4666,100.2782,100.4478,514732.0
2021-11-17 15:30:00,106.58,106.64,106.46,106.49,1323633.0,100.4478,100.5043,100.3347,100.363,1323633.0
2021-11-18 09:30:00,106.72,106.83,106.35,106.37,1822062.0,100.5797,100.6834,100.231,100.2499,1822062.0
2021-11-18 10:00:00,106.37,106.39,105.71,105.84,1011126.0,100.2499,100.2687,99.6279,99.7504,1011126.0
2021-11-18 10:30:00,105.84,106.16,105.84,106.14,589436.0,99.7504,100.052,99.7504,100.0331,589436.0
2021-11-18 11:00:00,106.15,106.24,106.08,106.17,407652.0,100.0425,100.1274,99.9766,100.0614,407652.0
2021-11-18 11:30:00,106.17,106.32,106.16,106.28,417853.0,100.0614,100.2028,100.052,100.1651,417853.0
2021-11-18 12:00:00,106.28,106.42,106.28,106.35,275197.0,100.1651,100.297,100.1651,100.231,275197.0
2021-11-18 12:30:00,106.36,106.41,106.12,106.25,348859.0,100.2405,100.2876,100.0143,100.1368,348859.0
2021-11-18 13:00:00,106.25,106.36,106.23,106.27,161180.0,100.1368,100.2405,100.1179,100.1556,161180.0
2021-11-18 13:30:00,106.27,106.39,106.23,106.38,211280.0,100.1556,100.2687,100.1179,100.2593,211280.0
2021-11-18 14:00:00,106.37,106.38,106.26,106.31,258441.0,100.2499,100.2593,100.1462,100.1933,258441.0
2021-11-18 14:30:00,106.31,106.39,106.24,106.37,478186.0,100.1933,100.2687,100.1274,100.2499,478186.0
2021-11-18 15:00:00,106.37,106.41,106.24,106.34,433029.0,100.2499,100.2876,100.1274,100.2216,433029.0
2021-11-18 15:30:00,106.33,106.33,106.15,106.26,1797253.0,100.2122,100.2122,100.0425,100.1462,1797253.0
2021-11-19 09:30:00,106.21,106.25,105.69,105.95,1546902.0,100.0991,100.1368,99.609,99.854,1546902.0
2021-11-19 10:00:00,105.94,105.95,105.62,105.62,721078.0,99.8446,99.854,99.543,99.543,721078.0
2021-11-19 10:30:00,105.62,105.99,105.58,105.86,516579.0,99.543,99.8917,99.5053,99.7692,516579.0
2021-11-19 11:00:00,105.87,106.06,105.86,105.96,336168.0,99.7786,99.9577,99.7692,99.8635,336168.0
2021-11-19 11:30:00,105.96,106.09,105.93,106.09,478046.0,99.8635,99.986,99.8352,99.986,478046.0
2021-11-19 12:00:00,106.08,106.16,106.06,106.12,403724.0,99.9766,100.052,99.9577,100.0143,403724.0
2021-11-19 12:30:00,106.11,106.29,106.1,106.19,351920.0,100.0048,100.1745,99.9954,100.0802,351920.0
2021-11-19 13:00:00,106.2,106.21,105.84,105.85,551721.0,100.0897,100.0991,99.7504,99.7598,551721.0
2021-11-19 13:30:00,105.85,105.9,105.77,105.89,316013.0,99.7598,99.8069,99.6844,99.7975,316013.0
2021-11-19 14:00:00,105.88,106.02,105.88,105.89,260286.0,99.7881,99.92,99.7881,99.7975,260286.0
2021-11-19 14:30:00,105.9,105.94,105.81,105.92,324153.0,99.8069,99.8446,99.7221,99.8258,324153.0
2021-11-19 15:00:00,105.92,106.01,105.79,105.9,392107.0,99.8258,99.9106,99.7033,99.8069,392107.0
2021-11-19 15:30:00,105.89,105.96,105.68,105.72,1540106.0,99.7975,99.8635,99.5996,99.6373,1540106.0
2021-11-22 09:30:00,106.03,106.53,105.81,106.53,1495424.0,99.9294,100.4007,99.7221,100.4007,1495424.0
2021-11-22 10:00:00,106.54,106.79,106.31,106.36,854711.0,100.4101,100.6457,100.1933,100.2405,854711.0
2021-11-22 10:30:00,106.36,106.62,106.36,106.61,697225.0,100.2405,100.4855,100.2405,100.4761,697225.0
2021-11-22 11:00:00,106.61,106.85,106.48,106.84,637534.0,100.4761,100.7023,100.3536,100.6928,637534.0
2021-11-22 11:30:00,106.85,107.01,106.37,106.48,1465813.0,100.7023,100.8531,100.2499,100.3536,1465813.0
2021-11-22 12:00:00,106.48,106.76,106.46,106.54,604020.0,100.3536,100.6174,100.3347,100.4101,604020.0
2021-11-22 12:30:00,106.54,106.63,106.49,106.57,476813.0,100.4101,100.4949,100.363,100.4384,476813.0
2021-11-22 13:00:00,106.56,106.69,106.53,106.68,476322.0,100.4289,100.5515,100.4007,100.542,476322.0
2021-11-22 13:30:00,106.69,106.74,106.61,106.68,365935.0,100.5515,100.5986,100.4761,100.542,365935.0
2021-11-22 14:00:00,106.68,106.76,106.59,106.7,344024.0,100.542,100.6174,100.4572,100.5609,344024.0
2021-11-22 14:30:00,106.69,106.82,106.68,106.78,272544.0,100.5515,100.674,100.542,100.6363,272544.0
2021-11-22 15:00:00,106.79,106.88,106.66,106.7,555633.0,100.6457,100.7305,100.5232,100.5609,555633.0
2021-11-22 15:30:00,106.69,106.7,106.0,106.02,2237883.0,100.5515,100.5609,99.9012,99.92,2237883.0
2021-11-23 09:30:00,106.14,106.58,105.87,106.4,1441723.0,100.0331,100.4478,99.7786,100.2782,1441723.0
2021-11-23 10:00:00,106.41,106.43,106.11,106.14,853547.0,100.2876,100.3064,100.0048,100.0331,853547.0
2021-11-23 10:30:00,106.12,106.23,105.91,106.02,667562.0,100.0143,100.1179,99.8163,99.92,667562.0
2021-11-23 11:00:00,106.02,106.06,105.77,106.0,766538.0,99.92,99.9577,99.6844,99.9012,766538.0
2021-11-23 11:30:00,105.99,106.11,105.88,105.99,537362.0,99.8917,100.0048,99.7881,99.8917,537362.0
2021-11-23 12:00:00,105.97,106.01,105.65,105.94,446537.0,99.8729,99.9106,99.5713,99.8446,446537.0
2021-11-23 12:30:00,105.94,105.98,105.78,105.79,417123.0,99.8446,99.8823,99.6938,99.7033,417123.0
2021-11-23 13:00:00,105.78,105.9,105.72,105.81,673393.0,99.6938,99.8069,99.6373,99.7221,673393.0
2021-11-23 13:30:00,105.81,106.11,105.77,105.96,719989.0,99.7221,100.0048,99.6844,99.8635,719989.0
2021-11-23 14:00:00,105.96,106.11,105.93,105.96,588423.0,99.8635,100.0048,99.8352,99.8635,588423.0
2021-11-23 14:30:00,105.96,106.23,105.81,106.16,739473.0,99.8635,100.1179,99.7221,100.052,739473.0
2021-11-23 15:00:00,106.15,106.17,105.95,105.99,747923.0,100.0425,100.0614,99.854,99.8917,747923.0
2021-11-23 15:30:00,105.98,106.25,105.96,106.19,2785302.0,99.8823,100.1368,99.8635,100.0802,2785302.0
2021-11-24 09:30:00,105.85,106.25,105.71,105.92,1458951.0,99.7598,100.1368,99.6279,99.8258,1458951.0
2021-11-24 10:00:00,105.91,106.13,105.77,105.97,803372.0,99.8163,100.0237,99.6844,99.8729,803372.0
2021-11-24 10:30:00,105.96,106.12,105.9,106.08,490484.0,99.8635,100.0143,99.8069,99.9766,490484.0
2021-11-24 11:00:00,106.07,106.24,106.04,106.12,425065.0,99.9671,100.1274,99.9389,100.0143,425065.0
2021-11-24 11:30:00,106.13,106.23,106.05,106.08,334465.0,100.0237,100.1179,99.9483,99.9766,334465.0
2021-11-24 12:00:00,106.09,106.15,106.03,106.05,228362.0,99.986,100.0425,99.9294,99.9483,228362.0
2021-11-24 12:30:00,106.04,106.19,106.03,106.19,225942.0,99.9389,100.0802,99.9294,100.0802,225942.0
2021-11-24 13:00:00,106.19,106.3,106.17,106.19,287409.0,100.0802,100.1839,100.0614,100.0802,287409.0
2021-11-24 13:30:00,106.19,106.21,105.98,106.0,420383.0,100.0802,100.0991,99.8823,99.9012,420383.0
2021-11-24 14:00:00,106.0,106.08,105.77,105.89,1078793.0,99.9012,99.9766,99.6844,99.7975,1078793.0
2021-11-24 14:30:00,105.9,106.1,105.88,106.04,408708.0,99.8069,99.9954,99.7881,99.9389,408708.0
2021-11-24 15:00:00,106.04,106.2,105.96,106.13,875294.0,99.9389,100.0897,99.8635,100.0237,875294.0
2021-11-24 15:30:00,106.13,106.15,105.98,106.08,1895173.0,100.0237,100.0425,99.8823,99.9766,1895173.0
2021-11-26 09:30:00,103.31,103.78,102.66,102.71,3187224.0,97.3659,97.8089,96.7533,96.8005,3187224.0
2021-11-26 10:00:00,102.71,103.05,102.48,103.05,1952734.0,96.8005,97.1209,96.5837,97.1209,1952734.0
2021-11-26 10:30:00,103.05,103.26,102.8,102.93,1189610.0,97.1209,97.3188,96.8853,97.0078,1189610.0
2021-11-26 11:00:00,102.93,102.97,102.61,102.8,1070740.0,97.0078,97.0455,96.7062,96.8853,1070740.0
2021-11-26 11:30:00,102.8,102.95,102.57,102.71,1354314.0,96.8853,97.0267,96.6685,96.8005,1354314.0
2021-11-26 12:00:00,102.72,103.34,102.66,103.32,1326683.0,96.8099,97.3942,96.7533,97.3754,1326683.0
2021-11-26 12:30:00,103.32,103.65,102.89,103.2,2709716.0,97.3754,97.6864,96.9701,97.2623,2709716.0
2021-11-29 09:30:00,104.28,104.28,103.34,103.47,1900114.0,98.2801,98.2801,97.3942,97.5167,1900114.0
2021-11-29 10:00:00,103.48,103.63,102.99,103.03,1080107.0,97.5262,97.6675,97.0644,97.102,1080107.0
2021-11-29 10:30:00,103.02,103.2,102.84,102.91,597220.0,97.0926,97.2623,96.923,96.989,597220.0
2021-11-29 11:00:00,102.92,103.27,102.88,103.05,660292.0,96.9984,97.3282,96.9607,97.1209,660292.0
2021-11-29 11:30:00,103.05,103.54,103.05,103.51,403014.0,97.1209,97.5827,97.1209,97.5544,403014.0
2021-11-29 12:00:00,103.51,103.93,103.51,103.88,450918.0,97.5544,97.9503,97.5544,97.9031,450918.0
2021-11-29 12:30:00,103.88,104.06,103.88,103.99,683108.0,97.9031,98.0728,97.9031,98.0068,683108.0
2021-11-29 13:00:00,103.98,104.11,103.76,103.86,226729.0,97.9974,98.1199,97.79,97.8843,226729.0
2021-11-29 13:30:00,103.86,103.94,103.69,103.77,235052.0,97.8843,97.9597,97.7241,97.7995,235052.0
2021-11-29 14:00:00,103.78,103.84,103.7,103.74,293670.0,97.8089,97.8654,97.7335,97.7712,293670.0
2021-11-29 14:30:00,103.75,103.79,103.61,103.63,496218.0,97.7806,97.8183,97.6487,97.6675,496218.0
2021-11-29 15:00:00,103.63,103.83,103.6,103.6,704367.0,97.6675,97.856,97.6393,97.6393,704367.0
2021-11-29 15:30:00,103.6,103.68,103.38,103.4,2156909.0,97.6393,97.7147,97.4319,97.4508,2156909.0
2021-11-30 09:30:00,102.59,102.93,102.18,102.42,1454234.0,96.6874,97.0078,96.301,96.5271,1454234.0
2021-11-30 10:00:00,102.41,102.85,102.16,102.3,1431103.0,96.5177,96.9324,96.2821,96.4141,1431103.0
2021-11-30 10:30:00,102.3,102.76,101.68,101.69,1975790.0,96.4141,96.8476,95.8297,95.8391,1975790.0
2021-11-30 11:00:00,101.69,102.12,101.51,101.84,1334574.0,95.8391,96.2444,95.6695,95.9805,1334574.0
2021-11-30 11:30:00,101.83,101.91,101.2,101.45,1050423.0,95.9711,96.0465,95.3773,95.613,1050423.0
2021-11-30 12:00:00,101.44,101.48,101.02,101.44,1429076.0,95.6035,95.6412,95.2077,95.6035,1429076.0
2021-11-30 12:30:00,101.44,101.5,101.13,101.18,501103.0,95.6035,95.6601,95.3114,95.3585,501103.0
2021-11-30 13:00:00,101.18,101.23,100.94,101.07,998024.0,95.3585,95.4056,95.1323,95.2548,998024.0
2021-11-30 13:30:00,101.07,101.46,101.04,101.44,656928.0,95.2548,95.6224,95.2265,95.6035,656928.0
2021-11-30 14:00:00,101.44,101.73,101.41,101.5,906813.0,95.6035,95.8768,95.5753,95.6601,906813.0
2021-11-30 14:30:00,101.49,101.6,101.15,101.2,514524.0,95.6507,95.7543,95.3302,95.3773,514524.0
2021-11-30 15:00:00,101.2,101.27,100.97,101.07,1004003.0,95.3773,95.4433,95.1606,95.2548,1004003.0
2021-11-30 15:30:00,101.07,101.37,100.66,100.75,3768224.0,95.2548,95.5376,94.8684,94.9532,3768224.0
2021-12-01 09:30:00,102.3,102.37,101.69,101.97,2097947.0,96.4141,96.48,95.8391,96.103,2097947.0
2021-12-01 10:00:00,101.98,102.61,101.98,102.37,1809998.0,96.1125,96.7062,96.1125,96.48,1809998.0
2021-12-01 10:30:00,102.37,102.46,101.97,102.42,825862.0,96.48,96.5648,96.103,96.5271,825862.0
2021-12-01 11:00:00,102.42,102.72,102.33,102.57,547579.0,96.5271,96.8099,96.4423,96.6685,547579.0
2021-12-01 11:30:00,102.58,102.67,102.11,102.23,800290.0,96.6779,96.7628,96.235,96.3481,800290.0
2021-12-01 12:00:00,102.23,102.59,102.17,102.26,560274.0,96.3481,96.6874,96.2915,96.3764,560274.0
2021-12-01 12:30:00,102.27,102.4,101.81,101.84,711990.0,96.3858,96.5083,95.9522,95.9805,711990.0
2021-12-01 13:00:00,101.84,101.93,101.33,101.58,1456671.0,95.9805,96.0653,95.4999,95.7355,1456671.0
2021-12-01 13:30:00,101.59,101.64,100.96,101.27,984298.0,95.7449,95.792,95.1511,95.4433,984298.0
2021-12-01 14:00:00,101.26,101.37,100.85,101.31,941948.0,95.4339,95.5376,95.0475,95.481,941948.0
2021-12-01 14:30:00,101.31,101.46,100.94,100.96,724301.0,95.481,95.6224,95.1323,95.1511,724301.0
2021-12-01 15:00:00,100.97,101.04,100.1,100.24,1862666.0,95.1606,95.2265,94.3406,94.4726,1862666.0
2021-12-01 15:30:00,100.23,100.56,99.33,99.36,3751948.0,94.4632,94.7742,93.6149,93.6432,3751948.0
2021-12-02 09:30:00,100.16,101.29,99.79,101.25,2243241.0,94.3972,95.4622,94.0485,95.4245,2243241.0
2021-12-02 10:00:00,101.25,101.37,100.97,101.36,1506354.0,95.4245,95.5376,95.1606,95.5281,1506354.0
2021-12-02 10:30:00,101.36,101.57,100.84,101.54,1614205.0,95.5281,95.7261,95.0381,95.6978,1614205.0
2021-12-02 11:00:00,101.54,101.86,101.39,101.84,1290883.0,95.6978,95.9994,95.5564,95.9805,1290883.0
2021-12-02 11:30:00,101.84,102.11,101.43,102.04,1452775.0,95.9805,96.235,95.5941,96.169,1452775.0
2021-12-02 12:00:00,102.04,102.24,101.95,102.2,1106647.0,96.169,96.3575,96.0842,96.3198,1106647.0
2021-12-02 12:30:00,102.2,102.28,102.01,102.22,668515.0,96.3198,96.3952,96.1407,96.3387,668515.0
2021-12-02 13:00:00,102.22,102.32,101.97,102.07,920668.0,96.3387,96.4329,96.103,96.1973,920668.0
2021-12-02 13:30:00,102.07,102.54,102.0,102.53,601005.0,96.1973,96.6402,96.1313,96.6308,601005.0
2021-12-02 14:00:00,102.52,102.67,102.41,102.66,849952.0,96.6214,96.7628,96.5177,96.7533,849952.0
2021-12-02 14:30:00,102.66,102.66,102.3,102.4,966698.0,96.7533,96.7533,96.4141,96.5083,966698.0
2021-12-02 15:00:00,102.41,102.53,102.17,102.32,1400403.0,96.5177,96.6308,96.2915,96.4329,1400403.0
2021-12-02 15:30:00,102.31,102.62,102.11,102.33,3601891.0,96.4235,96.7156,96.235,96.4423,3601891.0
2021-12-03 09:30:00,102.52,102.78,101.96,102.14,1814611.0,96.6214,96.8664,96.0936,96.2633,1814611.0
2021-12-03 10:00:00,102.13,102.52,101.91,102.43,1551018.0,96.2538,96.6214,96.0465,96.5366,1551018.0
2021-12-03 10:30:00,102.43,102.43,101.46,101.55,1191191.0,96.5366,96.5366,95.6224,95.7072,1191191.0
2021-12-03 11:00:00,101.54,102.08,101.47,101.98,1082236.0,95.6978,96.2067,95.6318,96.1125,1082236.0
2021-12-03 11:30:00,101.98,102.23,101.55,101.58,1045663.0,96.1125,96.3481,95.7072,95.7355,1045663.0
2021-12-03 12:00:00,101.59,102.26,101.55,102.18,585562.0,95.7449,96.3764,95.7072,96.301,585562.0
2021-12-03 12:30:00,102.18,102.32,101.8,101.91,752132.0,96.301,96.4329,95.9428,96.0465,752132.0
2021-12-03 13:00:00,101.9,102.2,101.75,101.93,603581.0,96.0371,96.3198,95.8957,96.0653,603581.0
2021-12-03 13:30:00,101.93,101.94,101.57,101.62,600243.0,96.0653,96.0748,95.7261,95.7732,600243.0
2021-12-03 14:00:00,101.61,101.72,101.31,101.51,842693.0,95.7638,95.8674,95.481,95.6695,842693.0
2021-12-03 14:30:00,101.51,101.56,101.22,101.33,823374.0,95.6695,95.7166,95.3962,95.4999,823374.0
2021-12-03 15:00:00,101.32,101.81,101.17,101.68,1417463.0,95.4904,95.9522,95.3491,95.8297,1417463.0
2021-12-03 15:30:00,101.68,102.32,101.46,102.18,3285198.0,95.8297,96.4329,95.6224,96.301,3285198.0
2021-12-06 09:30:00,103.26,103.74,103.05,103.7,2182885.0,97.3188,97.7712,97.1209,97.7335,2182885.0
2021-12-06 10:00:00,103.71,104.07,103.52,103.99,1324312.0,97.7429,98.0822,97.5639,98.0068,1324312.0
2021-12-06 10:30:00,104.0,104.28,103.86,104.21,1043333.0,98.0162,98.2801,97.8843,98.2142,1043333.0
2021-12-06 11:00:00,104.22,104.23,103.87,103.99,795140.0,98.2236,98.233,97.8937,98.0068,795140.0
2021-12-06 11:30:00,104.0,104.16,103.84,104.05,559899.0,98.0162,98.167,97.8654,98.0634,559899.0
2021-12-06 12:00:00,104.06,104.32,103.97,104.27,469564.0,98.0728,98.3178,97.988,98.2707,469564.0
2021-12-06 12:30:00,104.27,104.39,104.1,104.39,366468.0,98.2707,98.3838,98.1105,98.3838,366468.0
2021-12-06 13:00:00,104.4,104.47,104.22,104.38,546650.0,98.3932,98.4592,98.2236,98.3744,546650.0
2021-12-06 13:30:00,104.39,104.55,104.31,104.51,499602.0,98.3838,98.5346,98.3084,98.4969,499602.0
2021-12-06 14:00:00,104.51,104.58,104.33,104.33,474335.0,98.4969,98.5629,98.3273,98.3273,474335.0
2021-12-06 14:30:00,104.34,104.42,103.98,104.03,373167.0,98.3367,98.4121,97.9974,98.0445,373167.0
2021-12-06 15:00:00,104.02,104.19,103.91,104.02,973973.0,98.0351,98.1953,97.9314,98.0351,973973.0
2021-12-06 15:30:00,104.02,104.09,103.86,103.91,1921756.0,98.0351,98.1011,97.8843,97.9314,1921756.0
2021-12-07 09:30:00,104.7,105.38,104.69,105.35,1676130.0,98.676,99.3168,98.6665,99.2886,1676130.0
2021-12-07 10:00:00,105.35,105.56,105.21,105.45,965286.0,99.2886,99.4865,99.1566,99.3828,965286.0
2021-12-07 10:30:00,105.45,105.79,105.36,105.78,639694.0,99.3828,99.7033,99.298,99.6938,639694.0
2021-12-07 11:00:00,105.79,105.86,105.61,105.67,614936.0,99.7033,99.7692,99.5336,99.5902,614936.0
2021-12-07 11:30:00,105.67,105.7,105.36,105.4,411895.0,99.5902,99.6184,99.298,99.3357,411895.0
2021-12-07 12:00:00,105.4,105.45,105.21,105.23,501598.0,99.3357,99.3828,99.1566,99.1755,501598.0
2021-12-07 12:30:00,105.24,105.38,105.23,105.38,338115.0,99.1849,99.3168,99.1755,99.3168,338115.0
2021-12-07 13:00:00,105.37,105.39,105.28,105.38,311957.0,99.3074,99.3263,99.2226,99.3168,311957.0
2021-12-07 13:30:00,105.38,105.53,105.36,105.43,297010.0,99.3168,99.4582,99.298,99.364,297010.0
2021-12-07 14:00:00,105.42,105.46,105.32,105.33,302759.0,99.3545,99.3922,99.2603,99.2697,302759.0
2021-12-07 14:30:00,105.33,105.35,105.21,105.29,268369.0,99.2697,99.2886,99.1566,99.232,268369.0
2021-12-07 15:00:00,105.28,105.35,105.01,105.01,588125.0,99.2226,99.2886,98.9681,98.9681,588125.0
2021-12-07 15:30:00,105.01,105.04,104.67,104.98,2272893.0,98.9681,98.9964,98.6477,98.9399,2272893.0
2021-12-08 09:30:00,105.04,105.44,104.94,105.24,1493582.0,98.9964,99.3734,98.9022,99.1849,1493582.0
2021-12-08 10:00:00,105.23,105.36,104.77,104.77,805968.0,99.1755,99.298,98.7419,98.7419,805968.0
2021-12-08 10:30:00,104.79,105.06,104.73,104.75,593528.0,98.7608,99.0153,98.7042,98.7231,593528.0
2021-12-08 11:00:00,104.74,104.92,104.72,104.88,444112.0,98.7137,98.8833,98.6948,98.8456,444112.0
2021-12-08 11:30:00,104.88,105.06,104.76,105.05,430247.0,98.8456,99.0153,98.7325,99.0058,430247.0
2021-12-08 12:00:00,105.04,105.15,104.95,105.02,362741.0,98.9964,99.1001,98.9116,98.9776,362741.0
2021-12-08 12:30:00,105.02,105.22,104.99,105.15,371989.0,98.9776,99.166,98.9493,99.1001,371989.0
2021-12-08 13:00:00,105.16,105.23,105.03,105.22,363161.0,99.1095,99.1755,98.987,99.166,363161.0
2021-12-08 13:30:00,105.22,105.26,105.08,105.09,382028.0,99.166,99.2037,99.0341,99.0435,382028.0
2021-12-08 14:00:00,105.09,105.2,105.06,105.16,329634.0,99.0435,99.1472,99.0153,99.1095,329634.0
2021-12-08 14:30:00,105.15,105.18,105.04,105.14,388944.0,99.1001,99.1283,98.9964,99.0906,388944.0
2021-12-08 15:00:00,105.15,105.28,105.12,105.26,512817.0,99.1001,99.2226,99.0718,99.2037,512817.0
2021-12-08 15:30:00,105.26,105.44,105.2,105.25,1897252.0,99.2037,99.3734,99.1472,99.1943,1897252.0
2021-12-09 09:30:00,104.83,104.9,104.56,104.78,979335.0,98.7985,98.8645,98.544,98.7514,979335.0
2021-12-09 10:00:00,104.76,104.99,104.75,104.8,658758.0,98.7325,98.9493,98.7231,98.7702,658758.0
2021-12-09 10:30:00,104.81,104.89,104.59,104.89,599020.0,98.7796,98.855,98.5723,98.855,599020.0
2021-12-09 11:00:00,104.89,104.93,104.73,104.91,240435.0,98.855,98.8927,98.7042,98.8739,240435.0
2021-12-09 11:30:00,104.91,104.99,104.85,104.9,246281.0,98.8739,98.9493,98.8173,98.8645,246281.0
2021-12-09 12:00:00,104.91,105.07,104.89,105.06,240584.0,98.8739,99.0247,98.855,99.0153,240584.0
2021-12-09 12:30:00,105.06,105.25,105.06,105.25,155706.0,99.0153,99.1943,99.0153,99.1943,155706.0
2021-12-09 13:00:00,105.24,105.31,105.15,105.27,275739.0,99.1849,99.2509,99.1001,99.2132,275739.0
2021-12-09 13:30:00,105.27,105.46,105.24,105.39,285911.0,99.2132,99.3922,99.1849,99.3263,285911.0
2021-12-09 14:00:00,105.38,105.4,105.2,105.24,274581.0,99.3168,99.3357,99.1472,99.1849,274581.0
2021-12-09 14:30:00,105.23,105.26,105.1,105.16,209973.0,99.1755,99.2037,99.053,99.1095,209973.0
2021-12-09 15:00:00,105.15,105.22,104.93,105.03,389391.0,99.1001,99.166,98.8927,98.987,389391.0
2021-12-09 15:30:00,105.02,105.18,104.91,104.95,1535772.0,98.9776,99.1283,98.8739,98.9116,1535772.0
2021-12-10 09:30:00,105.39,105.57,105.12,105.25,1223332.0,99.3263,99.4959,99.0718,99.1943,1223332.0
2021-12-10 10:00:00,105.27,105.35,105.01,105.28,680993.0,99.2132,99.2886,98.9681,99.2226,680993.0
2021-12-10 10:30:00,105.28,105.37,105.02,105.14,428050.0,99.2226,99.3074,98.9776,99.0906,428050.0
2021-12-10 11:00:00,105.13,105.18,104.84,105.07,515473.0,99.0812,99.1283,98.8079,99.0247,515473.0
2021-12-10 11:30:00,105.07,105.25,105.03,105.23,375291.0,99.0247,99.1943,98.987,99.1755,375291.0
2021-12-10 12:00:00,105.22,105.34,105.14,105.15,296393.0,99.166,99.2791,99.0906,99.1001,296393.0
2021-12-10 12:30:00,105.15,105.16,105.0,105.12,250638.0,99.1001,99.1095,98.9587,99.0718,250638.0
2021-12-10 13:00:00,105.11,105.26,105.11,105.17,269652.0,99.0624,99.2037,99.0624,99.1189,269652.0
2021-12-10 13:30:00,105.17,105.27,105.12,105.21,254641.0,99.1189,99.2132,99.0718,99.1566,254641.0
2021-12-10 14:00:00,105.2,105.29,105.13,105.24,352279.0,99.1472,99.232,99.0812,99.1849,352279.0
2021-12-10 14:30:00,105.24,105.28,104.99,105.01,374269.0,99.1849,99.2226,98.9493,98.9681,374269.0
2021-12-10 15:00:00,105.01,105.24,104.99,105.19,607798.0,98.9681,99.1849,98.9493,99.1378,607798.0
2021-12-10 15:30:00,105.19,105.46,105.17,105.32,1236441.0,99.1378,99.3922,99.1189,99.2603,1236441.0
2021-12-13 09:30:00,105.11,105.31,104.18,104.36,1708278.0,99.0624,99.2509,98.1859,98.3555,1708278.0
2021-12-13 10:00:00,104.35,104.59,104.22,104.36,857624.0,98.3461,98.5723,98.2236,98.3555,857624.0
2021-12-13 10:30:00,104.36,104.62,104.21,104.32,585582.0,98.3555,98.6006,98.2142,98.3178,585582.0
2021-12-13 11:00:00,104.32,104.36,104.08,104.15,662241.0,98.3178,98.3555,98.0916,98.1576,662241.0
2021-12-13 11:30:00,104.15,104.5,104.11,104.44,591959.0,98.1576,98.4875,98.1199,98.4309,591959.0
2021-12-13 12:00:00,104.44,104.63,104.3,104.5,367686.0,98.4309,98.61,98.299,98.4875,367686.0
2021-12-13 12:30:00,104.5,104.54,104.3,104.36,352357.0,98.4875,98.5252,98.299,98.3555,352357.0
2021-12-13 13:00:00,104.36,104.38,104.25,104.34,353967.0,98.3555,98.3744,98.2519,98.3367,353967.0
2021-12-13 13:30:00,104.35,104.38,104.22,104.37,318965.0,98.3461,98.3744,98.2236,98.365,318965.0
2021-12-13 14:00:00,104.36,104.41,104.2,104.35,270426.0,98.3555,98.4027,98.2047,98.3461,270426.0
2021-12-13 14:30:00,104.34,104.37,104.27,104.34,346190.0,98.3367,98.365,98.2707,98.3367,346190.0
2021-12-13 15:00:00,104.34,104.43,104.27,104.36,664770.0,98.3367,98.4215,98.2707,98.3555,664770.0
2021-12-13 15:30:00,104.36,104.63,104.2,104.26,1981693.0,98.3555,98.61,98.2047,98.2613,1981693.0
2021-12-14 09:30:00,103.7,104.71,103.56,104.49,2428489.0,97.7335,98.6854,97.6016,98.478,2428489.0
2021-12-14 10:00:00,104.48,104.61,104.23,104.36,1058416.0,98.4686,98.5911,98.233,98.3555,1058416.0
2021-12-14 10:30:00,104.36,104.37,103.49,103.73,960997.0,98.3555,98.365,97.5356,97.7618,960997.0
2021-12-14 11:00:00,103.72,103.8,103.54,103.76,700030.0,97.7523,97.8277,97.5827,97.79,700030.0
2021-12-14 11:30:00,103.76,103.76,103.23,103.24,542922.0,97.79,97.79,97.2905,97.3,542922.0
2021-12-14 12:00:00,103.24,103.38,103.09,103.35,484034.0,97.3,97.4319,97.1586,97.4036,484034.0
2021-12-14 12:30:00,103.35,103.37,102.92,102.94,538589.0,97.4036,97.4225,96.9984,97.0172,538589.0
2021-12-14 13:00:00,102.93,103.12,102.92,103.08,528278.0,97.0078,97.1869,96.9984,97.1492,528278.0
2021-12-14 13:30:00,103.07,103.09,102.86,102.89,379093.0,97.1397,97.1586,96.9418,96.9701,379093.0
2021-12-14 14:00:00,102.88,103.24,102.87,103.08,431120.0,96.9607,97.3,96.9513,97.1492,431120.0
2021-12-14 14:30:00,103.07,103.19,103.01,103.18,356448.0,97.1397,97.2528,97.0832,97.2434,356448.0
2021-12-14 15:00:00,103.18,103.4,103.16,103.39,909441.0,97.2434,97.4508,97.2246,97.4413,909441.0
2021-12-14 15:30:00,103.39,103.49,103.1,103.25,2298402.0,97.4413,97.5356,97.168,97.3094,2298402.0
2021-12-15 09:30:00,103.56,103.72,102.92,103.0,1525337.0,97.6016,97.7523,96.9984,97.0738,1525337.0
2021-12-15 10:00:00,103.0,103.19,102.91,102.98,817116.0,97.0738,97.2528,96.989,97.0549,817116.0
2021-12-15 10:30:00,102.99,103.17,102.91,103.03,492189.0,97.0644,97.234,96.989,97.102,492189.0
2021-12-15 11:00:00,103.03,103.13,102.86,103.01,514339.0,97.102,97.1963,96.9418,97.0832,514339.0
2021-12-15 11:30:00,103.0,103.12,102.89,103.07,502163.0,97.0738,97.1869,96.9701,97.1397,502163.0
2021-12-15 12:00:00,103.06,103.21,102.98,103.2,374628.0,97.1303,97.2717,97.0549,97.2623,374628.0
2021-12-15 12:30:00,103.21,103.37,103.15,103.29,728530.0,97.2717,97.4225,97.2151,97.3471,728530.0
2021-12-15 13:00:00,103.3,103.4,103.22,103.27,408144.0,97.3565,97.4508,97.2811,97.3282,408144.0
2021-12-15 13:30:00,103.26,103.45,103.24,103.42,784021.0,97.3188,97.4979,97.3,97.4696,784021.0
2021-12-15 14:00:00,103.4,103.91,102.99,103.4,2322065.0,97.4508,97.9314,97.0644,97.4508,2322065.0
2021-12-15 14:30:00,103.4,103.76,103.32,103.4,1345045.0,97.4508,97.79,97.3754,97.4508,1345045.0
2021-12-15 15:00:00,103.4,104.28,103.38,104.27,1636203.0,97.4508,98.2801,97.4319,98.2707,1636203.0
2021-12-15 15:30:00,104.26,104.31,103.71,104.17,2794312.0,98.2613,98.3084,97.7429,98.1765,2794312.0
2021-12-16 09:30:00,104.84,105.21,104.7,104.97,1563148.0,98.8079,99.1566,98.676,98.9304,1563148.0
2021-12-16 10:00:00,104.98,105.24,104.88,105.18,937571.0,98.9399,99.1849,98.8456,99.1283,937571.0
2021-12-16 10:30:00,105.18,105.28,105.09,105.2,608802.0,99.1283,99.2226,99.0435,99.1472,608802.0
2021-12-16 11:00:00,105.2,105.3,104.99,105.19,923052.0,99.1472,99.2414,98.9493,99.1378,923052.0
2021-12-16 11:30:00,105.19,105.21,104.78,104.79,538645.0,99.1378,99.1566,98.7514,98.7608,538645.0
2021-12-16 12:00:00,104.77,104.9,104.71,104.8,435719.0,98.7419,98.8645,98.6854,98.7702,435719.0
2021-12-16 12:30:00,104.8,104.83,104.53,104.55,487136.0,98.7702,98.7985,98.5157,98.5346,487136.0
2021-12-16 13:00:00,104.55,104.86,104.55,104.75,436643.0,98.5346,98.8268,98.5346,98.7231,436643.0
2021-12-16 13:30:00,104.75,104.83,104.64,104.7,256177.0,98.7231,98.7985,98.6194,98.676,256177.0
2021-12-16 14:00:00,104.7,104.77,104.39,104.39,318264.0,98.676,98.7419,98.3838,98.3838,318264.0
2021-12-16 14:30:00,104.4,104.5,103.85,104.08,821065.0,98.3932,98.4875,97.8749,98.0916,821065.0
2021-12-16 15:00:00,104.07,104.46,103.9,104.43,805325.0,98.0822,98.4498,97.922,98.4215,805325.0
2021-12-16 15:30:00,104.43,104.68,104.15,104.24,1969081.0,98.4215,98.6571,98.1576,98.2424,1969081.0
2021-12-17 09:30:00,104.2,104.32,103.22,103.3,2030273.0,98.2047,98.3178,97.2811,97.3565,2030273.0
2021-12-17 10:00:00,103.3,103.36,102.89,103.19,1273560.0,97.3565,97.4131,96.9701,97.2528,1273560.0
2021-12-17 10:30:00,103.18,104.11,103.09,103.94,1539454.0,97.2434,98.1199,97.1586,97.9597,1539454.0
2021-12-17 11:00:00,103.94,104.29,103.83,104.13,1042569.0,97.9597,98.2896,97.856,98.1388,1042569.0
2021-12-17 11:30:00,104.12,104.14,103.04,103.19,1038002.0,98.1293,98.1482,97.1115,97.2528,1038002.0
2021-12-17 12:00:00,103.18,103.33,102.87,103.32,638388.0,97.2434,97.3848,96.9513,97.3754,638388.0
2021-12-17 12:30:00,103.32,103.53,103.18,103.28,813305.0,97.3754,97.5733,97.2434,97.3377,813305.0
2021-12-17 13:00:00,103.29,103.42,103.06,103.42,610809.0,97.3471,97.4696,97.1303,97.4696,610809.0
2021-12-17 13:30:00,103.41,103.61,103.32,103.61,381715.0,97.4602,97.6487,97.3754,97.6487,381715.0
2021-12-17 14:00:00,103.61,103.63,103.19,103.2,358540.0,97.6487,97.6675,97.2528,97.2623,358540.0
2021-12-17 14:30:00,103.21,103.32,103.04,103.18,578720.0,97.2717,97.3754,97.1115,97.2434,578720.0
2021-12-17 15:00:00,103.18,103.35,103.05,103.11,1161005.0,97.2434,97.4036,97.1209,97.1774,1161005.0
2021-12-17 15:30:00,103.11,103.18,102.41,102.45,4079856.0,97.1774,97.2434,96.5177,96.5554,4079856.0
2021-12-20 09:30:00,100.81,100.83,100.03,100.43,2602230.0,95.374,95.393,94.6361,95.0145,2602230.0
2021-12-20 10:00:00,100.42,100.54,99.85,99.91,1506546.0,95.0051,95.1186,94.4658,94.5226,1506546.0
2021-12-20 10:30:00,99.92,100.03,99.62,99.76,1139261.0,94.532,94.6361,94.2482,94.3807,1139261.0
2021-12-20 11:00:00,99.76,99.9,99.57,99.77,1009068.0,94.3807,94.5131,94.2009,94.3901,1009068.0
2021-12-20 11:30:00,99.77,100.03,99.58,100.03,974266.0,94.3901,94.6361,94.2104,94.6361,974266.0
2021-12-20 12:00:00,100.03,100.11,99.87,99.98,688619.0,94.6361,94.7118,94.4847,94.5888,688619.0
2021-12-20 12:30:00,99.97,99.97,99.64,99.65,477789.0,94.5793,94.5793,94.2671,94.2766,477789.0
2021-12-20 13:00:00,99.64,99.91,99.56,99.81,1070110.0,94.2671,94.5226,94.1914,94.428,1070110.0
2021-12-20 13:30:00,99.81,100.18,99.68,100.02,1115058.0,94.428,94.778,94.305,94.6266,1115058.0
2021-12-20 14:00:00,100.02,100.17,100.0,100.05,647905.0,94.6266,94.7685,94.6077,94.655,647905.0
2021-12-20 14:30:00,100.04,100.06,99.78,99.89,705953.0,94.6456,94.6645,94.3996,94.5036,705953.0
2021-12-20 15:00:00,99.9,100.33,99.9,100.28,901831.0,94.5131,94.9199,94.5131,94.8726,901831.0
2021-12-20 15:30:00,100.27,100.54,100.1,100.43,2872575.0,94.8632,95.1186,94.7023,95.0145,2872575.0
2021-12-21 09:30:00,101.2,101.8,101.13,101.58,1476148.0,95.743,96.3107,95.6768,96.1025,1476148.0
2021-12-21 10:00:00,101.58,102.06,101.5,101.6,881351.0,96.1025,96.5566,96.0268,96.1214,881351.0
2021-12-21 10:30:00,101.59,101.8,101.54,101.73,503687.0,96.112,96.3107,96.0647,96.2444,503687.0
2021-12-21 11:00:00,101.72,102.02,101.7,101.97,578127.0,96.235,96.5188,96.216,96.4715,578127.0
2021-12-21 11:30:00,101.97,102.37,101.94,102.28,422738.0,96.4715,96.8499,96.4431,96.7648,422738.0
2021-12-21 12:00:00,102.28,102.53,102.25,102.45,570597.0,96.7648,97.0013,96.7364,96.9256,570597.0
2021-12-21 12:30:00,102.46,102.63,102.39,102.58,417949.0,96.9351,97.0959,96.8688,97.0486,417949.0
2021-12-21 13:00:00,102.57,102.58,102.37,102.44,596266.0,97.0391,97.0486,96.8499,96.9161,596266.0
2021-12-21 13:30:00,102.44,102.58,102.39,102.39,399844.0,96.9161,97.0486,96.8688,96.8688,399844.0
2021-12-21 14:00:00,102.39,102.43,102.19,102.25,422661.0,96.8688,96.9067,96.6796,96.7364,422661.0
2021-12-21 14:30:00,102.25,102.3,102.06,102.18,531601.0,96.7364,96.7837,96.5566,96.6702,531601.0
2021-12-21 15:00:00,102.18,102.42,102.15,102.34,517716.0,96.6702,96.8972,96.6418,96.8215,517716.0
2021-12-21 15:30:00,102.34,102.43,102.01,102.41,1493053.0,96.8215,96.9067,96.5093,96.8878,1493053.0
2021-12-22 09:30:00,102.37,102.65,102.2,102.3,1140391.0,96.8499,97.1148,96.6891,96.7837,1140391.0
2021-12-22 10:00:00,102.3,102.74,102.26,102.66,521421.0,96.7837,97.2,96.7458,97.1243,521421.0
2021-12-22 10:30:00,102.66,102.89,102.55,102.8,531384.0,97.1243,97.3419,97.0202,97.2567,531384.0
2021-12-22 11:00:00,102.79,102.84,102.58,102.63,394485.0,97.2473,97.2946,97.0486,97.0959,394485.0
2021-12-22 11:30:00,102.64,102.73,102.55,102.58,367318.0,97.1054,97.1905,97.0202,97.0486,367318.0
2021-12-22 12:00:00,102.59,102.64,102.43,102.55,452558.0,97.0581,97.1054,96.9067,97.0202,452558.0
2021-12-22 12:30:00,102.55,102.69,102.5,102.67,258262.0,97.0202,97.1527,96.9729,97.1337,258262.0
2021-12-22 13:00:00,102.67,102.76,102.63,102.75,331933.0,97.1337,97.2189,97.0959,97.2094,331933.0
2021-12-22 13:30:00,102.75,102.78,102.57,102.57,770570.0,97.2094,97.2378,97.0391,97.0391,770570.0
2021-12-22 14:00:00,102.57,102.58,102.36,102.38,364413.0,97.0391,97.0486,96.8405,96.8594,364413.0
2021-12-22 14:30:00,102.38,102.49,102.35,102.44,326533.0,96.8594,96.9634,96.831,96.9161,326533.0
2021-12-22 15:00:00,102.44,102.63,102.42,102.57,452246.0,96.9161,97.0959,96.8972,97.0391,452246.0
2021-12-22 15:30:00,102.57,102.77,102.55,102.72,1396644.0,97.0391,97.2283,97.0202,97.181,1396644.0
2021-12-23 09:30:00,103.08,104.01,103.06,103.93,1629027.0,97.5216,98.4015,97.5027,98.3258,1629027.0
2021-12-23 10:00:00,103.93,104.16,103.91,104.02,478555.0,98.3258,98.5434,98.3069,98.4109,478555.0
2021-12-23 10:30:00,104.02,104.1,103.88,104.08,421156.0,98.4109,98.4866,98.2785,98.4677,421156.0
2021-12-23 11:00:00,104.08,104.15,103.95,103.99,391247.0,98.4677,98.5339,98.3447,98.3826,391247.0
2021-12-23 11:30:00,103.99,104.06,103.97,104.01,331573.0,98.3826,98.4488,98.3636,98.4015,331573.0
2021-12-23 12:00:00,104.01,104.03,103.9,104.01,162614.0,98.4015,98.4204,98.2974,98.4015,162614.0
2021-12-23 12:30:00,104.02,104.09,103.99,104.02,178593.0,98.4109,98.4772,98.3826,98.4109,178593.0
2021-12-23 13:00:00,104.01,104.09,103.96,104.09,170693.0,98.4015,98.4772,98.3542,98.4772,170693.0
2021-12-23 13:30:00,104.09,104.2,104.03,104.17,146389.0,98.4772,98.5812,98.4204,98.5529,146389.0
2021-12-23 14:00:00,104.18,104.22,104.12,104.19,210300.0,98.5623,98.6002,98.5056,98.5718,210300.0
2021-12-23 14:30:00,104.19,104.2,104.12,104.17,181882.0,98.5718,98.5812,98.5056,98.5529,181882.0
2021-12-23 15:00:00,104.16,104.19,104.07,104.11,474350.0,98.5434,98.5718,98.4582,98.4961,474350.0
2021-12-23 15:30:00,104.11,104.26,103.89,103.91,1310766.0,98.4961,98.638,98.288,98.3069,1310766.0
2021-12-27 09:30:00,104.08,104.32,103.93,103.95,1038010.0,98.4677,98.6948,98.3258,98.3447,1038010.0
2021-12-27 10:00:00,103.95,104.36,103.94,104.36,411244.0,98.3447,98.7326,98.3353,98.7326,411244.0
2021-12-27 10:30:00,104.35,104.43,104.25,104.43,294336.0,98.7231,98.7988,98.6285,98.7988,294336.0
2021-12-27 11:00:00,104.43,104.56,104.39,104.55,128305.0,98.7988,98.9218,98.761,98.9124,128305.0
2021-12-27 11:30:00,104.55,104.66,104.49,104.64,174037.0,98.9124,99.0164,98.8556,98.9975,174037.0
2021-12-27 12:00:00,104.64,104.79,104.63,104.69,109481.0,98.9975,99.1394,98.988,99.0448,109481.0
2021-12-27 12:30:00,104.69,104.71,104.61,104.66,80200.0,99.0448,99.0637,98.9691,99.0164,80200.0
2021-12-27 13:00:00,104.65,104.75,104.61,104.7,173525.0,99.007,99.1016,98.9691,99.0543,173525.0
2021-12-27 13:30:00,104.71,104.77,104.69,104.77,152212.0,99.0637,99.1205,99.0448,99.1205,152212.0
2021-12-27 14:00:00,104.76,104.87,104.71,104.87,131493.0,99.111,99.2151,99.0637,99.2151,131493.0
2021-12-27 14:30:00,104.87,104.9,104.7,104.74,149493.0,99.2151,99.2435,99.0543,99.0921,149493.0
2021-12-27 15:00:00,104.74,104.83,104.64,104.83,306133.0,99.0921,99.1773,98.9975,99.1773,306133.0
2021-12-27 15:30:00,104.83,105.06,104.76,105.02,1231002.0,99.1773,99.3949,99.111,99.357,1231002.0
2021-12-28 09:30:00,104.91,105.66,104.86,105.6,1080850.0,99.253,99.9625,99.2056,99.9057,1080850.0
2021-12-28 10:00:00,105.6,105.81,105.53,105.75,411578.0,99.9057,100.1044,99.8395,100.0477,411578.0
2021-12-28 10:30:00,105.75,105.82,105.64,105.66,263910.0,100.0477,100.1139,99.9436,99.9625,263910.0
2021-12-28 11:00:00,105.66,105.69,105.47,105.61,254414.0,99.9625,99.9909,99.7828,99.9152,254414.0
2021-12-28 11:30:00,105.61,105.81,105.54,105.8,195105.0,99.9152,100.1044,99.849,100.095,195105.0
2021-12-28 12:00:00,105.8,105.8,105.53,105.55,198304.0,100.095,100.095,99.8395,99.8584,198304.0
2021-12-28 12:30:00,105.55,105.57,105.37,105.55,169405.0,99.8584,99.8774,99.6881,99.8584,169405.0
2021-12-28 13:00:00,105.54,105.63,105.52,105.57,182964.0,99.849,99.9341,99.8301,99.8774,182964.0
2021-12-28 13:30:00,105.56,105.69,105.53,105.69,132459.0,99.8679,99.9909,99.8395,99.9909,132459.0
2021-12-28 14:00:00,105.68,105.68,105.47,105.5,151957.0,99.9814,99.9814,99.7828,99.8111,151957.0
2021-12-28 14:30:00,105.5,105.64,105.47,105.6,102910.0,99.8111,99.9436,99.7828,99.9057,102910.0
2021-12-28 15:00:00,105.6,105.68,105.54,105.61,231379.0,99.9057,99.9814,99.849,99.9152,231379.0
2021-12-28 15:30:00,105.61,105.72,105.45,105.56,1177232.0,99.9152,100.0193,99.7638,99.8679,1177232.0
2021-12-29 09:30:00,105.42,105.85,105.26,105.65,1027921.0,99.7355,100.1423,99.5841,99.953,1027921.0
2021-12-29 10:00:00,105.65,105.78,105.49,105.59,549048.0,99.953,100.076,99.8017,99.8963,549048.0
2021-12-29 10:30:00,105.59,105.84,105.59,105.77,352656.0,99.8963,100.1328,99.8963,100.0666,352656.0
2021-12-29 11:00:00,105.78,105.79,105.63,105.7,246389.0,100.076,100.0855,99.9341,100.0004,246389.0
2021-12-29 11:30:00,105.7,105.74,105.64,105.71,230622.0,100.0004,100.0382,99.9436,100.0098,230622.0
2021-12-29 12:00:00,105.71,105.72,105.48,105.53,113986.0,100.0098,100.0193,99.7922,99.8395,113986.0
2021-12-29 12:30:00,105.53,105.71,105.53,105.7,172246.0,99.8395,100.0098,99.8395,100.0004,172246.0
2021-12-29 13:00:00,105.7,105.76,105.7,105.74,414804.0,100.0004,100.0571,100.0004,100.0382,414804.0
2021-12-29 13:30:00,105.75,105.81,105.7,105.79,213132.0,100.0477,100.1044,100.0004,100.0855,213132.0
2021-12-29 14:00:00,105.79,105.8,105.69,105.7,190422.0,100.0855,100.095,99.9909,100.0004,190422.0
2021-12-29 14:30:00,105.69,105.73,105.67,105.71,133538.0,99.9909,100.0287,99.972,100.0098,133538.0
2021-12-29 15:00:00,105.7,105.88,105.69,105.88,275970.0,100.0004,100.1706,99.9909,100.1706,275970.0
2021-12-29 15:30:00,105.88,105.97,105.72,105.73,1088358.0,100.1706,100.2558,100.0193,100.0287,1088358.0
2021-12-30 09:30:00,105.9,106.37,105.81,105.98,818443.0,100.1896,100.6342,100.1044,100.2653,818443.0
2021-12-30 10:00:00,105.97,105.97,105.75,105.75,500726.0,100.2558,100.2558,100.0477,100.0477,500726.0
2021-12-30 10:30:00,105.75,105.79,105.63,105.7,366060.0,100.0477,100.0855,99.9341,100.0004,366060.0
2021-12-30 11:00:00,105.69,105.74,105.58,105.59,217984.0,99.9909,100.0382,99.8868,99.8963,217984.0
2021-12-30 11:30:00,105.6,105.75,105.6,105.69,171410.0,99.9057,100.0477,99.9057,99.9909,171410.0
2021-12-30 12:00:00,105.69,105.72,105.52,105.55,127743.0,99.9909,100.0193,99.8301,99.8584,127743.0
2021-12-30 12:30:00,105.55,105.78,105.51,105.78,160665.0,99.8584,100.076,99.8206,100.076,160665.0
2021-12-30 13:00:00,105.77,105.79,105.59,105.61,137616.0,100.0666,100.0855,99.8963,99.9152,137616.0
2021-12-30 13:30:00,105.61,105.82,105.59,105.79,116245.0,99.9152,100.1139,99.8963,100.0855,116245.0
2021-12-30 14:00:00,105.78,105.85,105.7,105.85,162355.0,100.076,100.1423,100.0004,100.1423,162355.0
2021-12-30 14:30:00,105.84,105.87,105.79,105.83,167225.0,100.1328,100.1612,100.0855,100.1233,167225.0
2021-12-30 15:00:00,105.83,105.83,105.67,105.69,254276.0,100.1233,100.1233,99.972,99.9909,254276.0
2021-12-30 15:30:00,105.69,105.71,105.27,105.35,1916209.0,99.9909,100.0098,99.5935,99.6692,1916209.0
2021-12-31 09:30:00,105.18,105.49,105.11,105.19,920688.0,99.5084,99.8017,99.4422,99.5179,920688.0
2021-12-31 10:00:00,105.2,105.44,105.06,105.4,420899.0,99.5273,99.7544,99.3949,99.7165,420899.0
2021-12-31 10:30:00,105.4,105.44,105.19,105.44,299425.0,99.7165,99.7544,99.5179,99.7544,299425.0
2021-12-31 11:00:00,105.45,105.49,105.34,105.38,264784.0,99.7638,99.8017,99.6598,99.6976,264784.0
2021-12-31 11:30:00,105.38,105.42,105.22,105.23,283704.0,99.6976,99.7355,99.5462,99.5557,283704.0
2021-12-31 12:00:00,105.23,105.34,105.18,105.31,294718.0,99.5557,99.6598,99.5084,99.6314,294718.0
2021-12-31 12:30:00,105.31,105.7,105.28,105.69,272839.0,99.6314,100.0004,99.603,99.9909,272839.0
2021-12-31 13:00:00,105.7,105.74,105.64,105.73,217984.0,100.0004,100.0382,99.9436,100.0287,217984.0
2021-12-31 13:30:00,105.73,105.9,105.7,105.89,331125.0,100.0287,100.1896,100.0004,100.1801,331125.0
2021-12-31 14:00:00,105.89,105.98,105.78,105.84,375656.0,100.1801,100.2653,100.076,100.1328,375656.0
2021-12-31 14:30:00,105.83,105.95,105.82,105.86,313261.0,100.1233,100.2369,100.1139,100.1517,313261.0
2021-12-31 15:00:00,105.87,106.1,105.86,106.06,555498.0,100.1612,100.3788,100.1517,100.3409,555498.0
2021-12-31 15:30:00,106.07,106.23,105.76,105.8,2102232.0,100.3504,100.5018,100.0571,100.095,2102232.0
2022-01-03 09:30:00,106.03,106.26,105.38,105.64,1326724.0,100.3126,100.5302,99.6976,99.9436,1326724.0
2022-01-03 10:00:00,105.65,105.77,105.22,105.64,830406.0,99.953,100.0666,99.5462,99.9436,830406.0
2022-01-03 10:30:00,105.64,105.65,104.84,104.94,831232.0,99.9436,99.953,99.1867,99.2813,831232.0
2022-01-03 11:00:00,104.94,105.0,104.58,104.75,536983.0,99.2813,99.3381,98.9407,99.1016,536983.0
2022-01-03 11:30:00,104.74,104.78,104.43,104.77,498264.0,99.0921,99.13,98.7988,99.1205,498264.0
2022-01-03 12:00:00,104.77,104.81,104.63,104.81,298377.0,99.1205,99.1583,98.988,99.1583,298377.0
2022-01-03 12:30:00,104.81,104.82,104.51,104.53,515197.0,99.1583,99.1678,98.8745,98.8934,515197.0
2022-01-03 13:00:00,104.53,104.64,104.45,104.56,311807.0,98.8934,98.9975,98.8178,98.9218,311807.0
2022-01-03 13:30:00,104.56,104.74,104.39,104.74,290371.0,98.9218,99.0921,98.761,99.0921,290371.0
2022-01-03 14:00:00,104.73,104.92,104.69,104.91,513173.0,99.0827,99.2624,99.0448,99.253,513173.0
2022-01-03 14:30:00,104.9,105.03,104.82,104.88,339916.0,99.2435,99.3665,99.1678,99.2246,339916.0
2022-01-03 15:00:00,104.87,104.94,104.77,104.94,440007.0,99.2151,99.2813,99.1205,99.2813,440007.0
2022-01-03 15:30:00,104.94,105.05,104.7,104.93,1517380.0,99.2813,99.3854,99.0543,99.2719,1517380.0
2022-01-04 09:30:00,105.65,106.39,105.5,106.33,1757950.0,99.953,100.6531,99.8111,100.5964,1757950.0
2022-01-04 10:00:00,106.33,106.97,106.28,106.97,1927268.0,100.5964,101.2019,100.5491,101.2019,1927268.0
2022-01-04 10:30:00,106.98,107.06,106.81,106.93,1126250.0,101.2113,101.287,101.0505,101.164,1126250.0
2022-01-04 11:00:00,106.93,106.97,106.74,106.89,1256234.0,101.164,101.2019,100.9843,101.1262,1256234.0
2022-01-04 11:30:00,106.89,107.12,106.78,107.08,725493.0,101.1262,101.3438,101.0221,101.3059,725493.0
2022-01-04 12:00:00,107.08,107.19,107.03,107.1,943689.0,101.3059,101.41,101.2586,101.3249,943689.0
2022-01-04 12:30:00,107.09,107.1,106.96,107.02,456054.0,101.3154,101.3249,101.1924,101.2492,456054.0
2022-01-04 13:00:00,107.01,107.11,106.96,107.0,412247.0,101.2397,101.3343,101.1924,101.2303,412247.0
2022-01-04 13:30:00,107.0,107.03,106.7,106.74,614584.0,101.2303,101.2586,100.9464,100.9843,614584.0
2022-01-04 14:00:00,106.74,106.96,106.73,106.93,526224.0,100.9843,101.1924,100.9748,101.164,526224.0
2022-01-04 14:30:00,106.93,107.06,106.88,107.02,543787.0,101.164,101.287,101.1167,101.2492,543787.0
2022-01-04 15:00:00,107.02,107.09,106.9,107.03,539204.0,101.2492,101.3154,101.1356,101.2586,539204.0
2022-01-04 15:30:00,107.03,107.25,106.93,107.05,1779831.0,101.2586,101.4668,101.164,101.2776,1779831.0
2022-01-05 09:30:00,107.33,107.73,107.12,107.5,2861167.0,101.5425,101.9209,101.3438,101.7033,2861167.0
2022-01-05 10:00:00,107.51,107.85,107.24,107.8,1082359.0,101.7128,102.0344,101.4573,101.9871,1082359.0
2022-01-05 10:30:00,107.8,107.88,107.64,107.67,875936.0,101.9871,102.0628,101.8357,101.8641,875936.0
2022-01-05 11:00:00,107.68,107.74,107.45,107.6,558852.0,101.8736,101.9303,101.656,101.7979,558852.0
2022-01-05 11:30:00,107.59,107.6,107.42,107.52,422239.0,101.7884,101.7979,101.6276,101.7222,422239.0
2022-01-05 12:00:00,107.51,107.69,107.46,107.67,388482.0,101.7128,101.883,101.6654,101.8641,388482.0
2022-01-05 12:30:00,107.67,107.71,107.54,107.69,423068.0,101.8641,101.902,101.7411,101.883,423068.0
2022-01-05 13:00:00,107.69,107.76,107.46,107.56,342834.0,101.883,101.9493,101.6654,101.7601,342834.0
2022-01-05 13:30:00,107.56,107.71,107.51,107.67,388800.0,101.7601,101.902,101.7128,101.8641,388800.0
2022-01-05 14:00:00,107.67,107.81,106.94,106.96,1309806.0,101.8641,101.9966,101.1735,101.1924,1309806.0
2022-01-05 14:30:00,106.95,107.01,106.41,106.59,1048492.0,101.1829,101.2397,100.6721,100.8424,1048492.0
2022-01-05 15:00:00,106.58,106.61,106.16,106.36,1587330.0,100.8329,100.8613,100.4355,100.6248,1587330.0
2022-01-05 15:30:00,106.35,106.44,105.98,106.05,2354367.0,100.6153,100.7004,100.2653,100.3315,2354367.0
2022-01-06 09:30:00,106.4,106.87,106.17,106.27,1594004.0,100.6626,101.1073,100.445,100.5396,1594004.0
2022-01-06 10:00:00,106.26,106.67,106.21,106.42,1288820.0,100.5302,100.918,100.4829,100.6815,1288820.0
2022-01-06 10:30:00,106.42,106.74,106.2,106.22,929149.0,100.6815,100.9843,100.4734,100.4923,929149.0
2022-01-06 11:00:00,106.22,106.37,105.98,106.15,638178.0,100.4923,100.6342,100.2653,100.4261,638178.0
2022-01-06 11:30:00,106.15,106.51,106.11,106.48,464555.0,100.4261,100.7667,100.3882,100.7383,464555.0
2022-01-06 12:00:00,106.48,106.72,106.35,106.7,379792.0,100.7383,100.9654,100.6153,100.9464,379792.0
2022-01-06 12:30:00,106.7,106.89,106.68,106.71,378525.0,100.9464,101.1262,100.9275,100.9559,378525.0
2022-01-06 13:00:00,106.71,106.73,106.48,106.51,209058.0,100.9559,100.9748,100.7383,100.7667,209058.0
2022-01-06 13:30:00,106.51,106.64,106.41,106.62,188991.0,100.7667,100.8897,100.6721,100.8707,188991.0
2022-01-06 14:00:00,106.62,106.79,106.57,106.75,426240.0,100.8707,101.0316,100.8234,100.9937,426240.0
2022-01-06 14:30:00,106.75,106.91,106.68,106.82,290002.0,100.9937,101.1451,100.9275,101.06,290002.0
2022-01-06 15:00:00,106.83,106.9,106.46,106.67,425629.0,101.0694,101.1356,100.7194,100.918,425629.0
2022-01-06 15:30:00,106.66,106.7,106.41,106.52,1305629.0,100.9086,100.9464,100.6721,100.7761,1305629.0
2022-01-07 09:30:00,106.56,106.9,106.46,106.88,1687567.0,100.814,101.1356,100.7194,101.1167,1687567.0
2022-01-07 10:00:00,106.89,107.05,106.7,107.01,955251.0,101.1262,101.2776,100.9464,101.2397,955251.0
2022-01-07 10:30:00,106.99,107.11,106.48,106.62,1264710.0,101.2208,101.3343,100.7383,100.8707,1264710.0
2022-01-07 11:00:00,106.61,106.86,106.5,106.84,873945.0,100.8613,101.0978,100.7572,101.0789,873945.0
2022-01-07 11:30:00,106.83,107.2,106.75,107.12,827969.0,101.0694,101.4195,100.9937,101.3438,827969.0
2022-01-07 12:00:00,107.12,107.16,107.01,107.13,311752.0,101.3438,101.3816,101.2397,101.3532,311752.0
2022-01-07 12:30:00,107.13,107.13,106.84,106.91,403749.0,101.3532,101.3532,101.0789,101.1451,403749.0
2022-01-07 13:00:00,106.91,106.92,106.78,106.88,391729.0,101.1451,101.1546,101.0221,101.1167,391729.0
2022-01-07 13:30:00,106.88,107.03,106.78,106.95,286734.0,101.1167,101.2586,101.0221,101.1829,286734.0
2022-01-07 14:00:00,106.96,107.09,106.83,106.87,436622.0,101.1924,101.3154,101.0694,101.1073,436622.0
2022-01-07 14:30:00,106.87,106.98,106.75,106.89,384984.0,101.1073,101.2113,100.9937,101.1262,384984.0
2022-01-07 15:00:00,106.9,106.97,106.71,106.79,550513.0,101.1356,101.2019,100.9559,101.0316,550513.0
2022-01-07 15:30:00,106.8,106.87,106.45,106.49,1634640.0,101.041,101.1073,100.7099,100.7478,1634640.0
2022-01-10 09:30:00,106.23,106.32,105.1,105.17,1619020.0,100.5018,100.5869,99.4327,99.4989,1619020.0
2022-01-10 10:00:00,105.16,105.34,104.6,104.88,1184070.0,99.4895,99.6598,98.9597,99.2246,1184070.0
2022-01-10 10:30:00,104.87,105.06,104.47,104.82,1078008.0,99.2151,99.3949,98.8367,99.1678,1078008.0
2022-01-10 11:00:00,104.8,105.12,104.66,105.09,829922.0,99.1489,99.4516,99.0164,99.4232,829922.0
2022-01-10 11:30:00,105.09,105.09,104.59,104.77,635333.0,99.4232,99.4232,98.9502,99.1205,635333.0
2022-01-10 12:00:00,104.77,104.88,104.55,104.73,660060.0,99.1205,99.2246,98.9124,99.0827,660060.0
2022-01-10 12:30:00,104.72,104.92,104.54,104.73,755775.0,99.0732,99.2624,98.9029,99.0827,755775.0
2022-01-10 13:00:00,104.73,104.96,104.7,104.81,755323.0,99.0827,99.3003,99.0543,99.1583,755323.0
2022-01-10 13:30:00,104.81,105.17,104.69,105.09,910996.0,99.1583,99.4989,99.0448,99.4232,910996.0
2022-01-10 14:00:00,105.09,105.31,105.05,105.2,621534.0,99.4232,99.6314,99.3854,99.5273,621534.0
2022-01-10 14:30:00,105.2,105.23,104.79,104.96,766754.0,99.5273,99.5557,99.1394,99.3003,766754.0
2022-01-10 15:00:00,104.96,105.05,104.72,104.89,1009259.0,99.3003,99.3854,99.0732,99.234,1009259.0
2022-01-10 15:30:00,104.89,105.31,104.8,105.28,2115476.0,99.234,99.6314,99.1489,99.603,2115476.0
2022-01-11 09:30:00,105.4,105.5,104.26,104.48,1897971.0,99.7165,99.8111,98.638,98.8461,1897971.0
2022-01-11 10:00:00,104.48,104.67,104.3,104.61,1055700.0,98.8461,99.0259,98.6758,98.9691,1055700.0
2022-01-11 10:30:00,104.61,104.75,104.34,104.69,767813.0,98.9691,99.1016,98.7137,99.0448,767813.0
2022-01-11 11:00:00,104.69,105.1,104.69,105.0,1237055.0,99.0448,99.4327,99.0448,99.3381,1237055.0
2022-01-11 11:30:00,105.01,105.33,104.97,105.04,1123848.0,99.3476,99.6503,99.3097,99.3759,1123848.0
2022-01-11 12:00:00,105.05,105.17,104.99,105.04,331929.0,99.3854,99.4989,99.3286,99.3759,331929.0
2022-01-11 12:30:00,105.05,105.43,105.01,105.41,295000.0,99.3854,99.7449,99.3476,99.726,295000.0
2022-01-11 13:00:00,105.41,105.58,105.29,105.57,344026.0,99.726,99.8868,99.6125,99.8774,344026.0
2022-01-11 13:30:00,105.58,105.76,105.55,105.71,216950.0,99.8868,100.0571,99.8584,100.0098,216950.0
2022-01-11 14:00:00,105.72,105.84,105.59,105.81,527733.0,100.0193,100.1328,99.8963,100.1044,527733.0
2022-01-11 14:30:00,105.81,105.9,105.76,105.82,543167.0,100.1044,100.1896,100.0571,100.1139,543167.0
2022-01-11 15:00:00,105.83,106.04,105.83,105.94,404312.0,100.1233,100.322,100.1233,100.2274,404312.0
2022-01-11 15:30:00,105.94,105.99,105.71,105.93,1265817.0,100.2274,100.2747,100.0098,100.2179,1265817.0
2022-01-12 09:30:00,106.37,106.8,106.29,106.71,1222479.0,100.6342,101.041,100.5585,100.9559,1222479.0
2022-01-12 10:00:00,106.72,106.8,106.35,106.42,539916.0,100.9654,101.041,100.6153,100.6815,539916.0
2022-01-12 10:30:00,106.42,106.52,106.05,106.35,838282.0,100.6815,100.7761,100.3315,100.6153,838282.0
2022-01-12 11:00:00,106.36,106.46,105.92,106.26,655533.0,100.6248,100.7194,100.2085,100.5302,655533.0
2022-01-12 11:30:00,106.26,106.44,106.24,106.29,451440.0,100.5302,100.7004,100.5112,100.5585,451440.0
2022-01-12 12:00:00,106.29,106.3,106.11,106.17,492257.0,100.5585,100.568,100.3882,100.445,492257.0
2022-01-12 12:30:00,106.17,106.31,106.09,106.29,273417.0,100.445,100.5775,100.3693,100.5585,273417.0
2022-01-12 13:00:00,106.29,106.3,106.09,106.11,350667.0,100.5585,100.568,100.3693,100.3882,350667.0
2022-01-12 13:30:00,106.11,106.19,106.02,106.03,353201.0,100.3882,100.4639,100.3031,100.3126,353201.0
2022-01-12 14:00:00,106.03,106.26,105.93,106.25,300354.0,100.3126,100.5302,100.2179,100.5207,300354.0
2022-01-12 14:30:00,106.25,106.26,106.06,106.15,249946.0,100.5207,100.5302,100.3409,100.4261,249946.0
2022-01-12 15:00:00,106.15,106.2,105.98,106.17,453355.0,100.4261,100.4734,100.2653,100.445,453355.0
2022-01-12 15:30:00,106.16,106.41,106.08,106.26,1632321.0,100.4355,100.6721,100.3599,100.5302,1632321.0
2022-01-13 09:30:00,106.55,107.09,106.5,107.01,1159490.0,100.8045,101.3154,100.7572,101.2397,1159490.0
2022-01-13 10:00:00,107.02,107.13,106.79,107.02,635260.0,101.2492,101.3532,101.0316,101.2492,635260.0
2022-01-13 10:30:00,107.03,107.1,106.76,106.96,524640.0,101.2586,101.3249,101.0032,101.1924,524640.0
2022-01-13 11:00:00,106.96,107.21,106.89,107.18,425837.0,101.1924,101.4289,101.1262,101.4005,425837.0
2022-01-13 11:30:00,107.19,107.44,107.15,107.36,793439.0,101.41,101.6465,101.3722,101.5708,793439.0
2022-01-13 12:00:00,107.35,107.36,106.54,106.79,543931.0,101.5614,101.5708,100.7951,101.0316,543931.0
2022-01-13 12:30:00,106.79,106.97,106.53,106.66,437566.0,101.0316,101.2019,100.7856,100.9086,437566.0
2022-01-13 13:00:00,106.65,106.91,106.54,106.89,681520.0,100.8991,101.1451,100.7951,101.1262,681520.0
2022-01-13 13:30:00,106.88,106.98,106.74,106.95,417050.0,101.1167,101.2113,100.9843,101.1829,417050.0
2022-01-13 14:00:00,106.95,107.05,106.79,106.81,576184.0,101.1829,101.2776,101.0316,101.0505,576184.0
2022-01-13 14:30:00,106.8,106.86,106.61,106.84,549017.0,101.041,101.0978,100.8613,101.0789,549017.0
2022-01-13 15:00:00,106.84,106.84,106.51,106.6,743943.0,101.0789,101.0789,100.7667,100.8518,743943.0
2022-01-13 15:30:00,106.59,106.64,106.11,106.48,1972700.0,100.8424,100.8897,100.3882,100.7383,1972700.0
2022-01-14 09:30:00,105.56,105.81,105.01,105.81,1885743.0,99.8679,100.1044,99.3476,100.1044,1885743.0
2022-01-14 10:00:00,105.81,105.89,105.26,105.36,1199862.0,100.1044,100.1801,99.5841,99.6787,1199862.0
2022-01-14 10:30:00,105.37,105.46,105.01,105.23,1110461.0,99.6881,99.7733,99.3476,99.5557,1110461.0
2022-01-14 11:00:00,105.23,105.37,104.87,105.03,1031804.0,99.5557,99.6881,99.2151,99.3665,1031804.0
2022-01-14 11:30:00,105.03,105.45,104.94,105.37,589654.0,99.3665,99.7638,99.2813,99.6881,589654.0
2022-01-14 12:00:00,105.36,105.39,105.13,105.2,400569.0,99.6787,99.7071,99.4611,99.5273,400569.0
2022-01-14 12:30:00,105.19,105.36,104.86,104.9,460113.0,99.5179,99.6787,99.2056,99.2435,460113.0
2022-01-14 13:00:00,104.89,105.03,104.77,104.92,517452.0,99.234,99.3665,99.1205,99.2624,517452.0
2022-01-14 13:30:00,104.91,105.12,104.8,105.1,450186.0,99.253,99.4516,99.1489,99.4327,450186.0
2022-01-14 14:00:00,105.09,105.35,105.07,105.14,458030.0,99.4232,99.6692,99.4043,99.4705,458030.0
2022-01-14 14:30:00,105.14,105.5,105.13,105.36,429905.0,99.4705,99.8111,99.4611,99.6787,429905.0
2022-01-14 15:00:00,105.36,105.69,105.31,105.53,871661.0,99.6787,99.9909,99.6314,99.8395,871661.0
2022-01-14 15:30:00,105.53,105.94,105.52,105.85,2707826.0,99.8395,100.2274,99.8301,100.1423,2707826.0
2022-01-18 09:30:00,104.88,105.07,104.29,104.4,1982898.0,99.2246,99.4043,98.6664,98.7705,1982898.0
2022-01-18 10:00:00,104.39,104.59,104.14,104.46,1068676.0,98.761,98.9502,98.5245,98.8272,1068676.0
2022-01-18 10:30:00,104.44,104.6,104.3,104.4,817261.0,98.8083,98.9597,98.6758,98.7705,817261.0
2022-01-18 11:00:00,104.4,104.75,104.34,104.55,809935.0,98.7705,99.1016,98.7137,98.9124,809935.0
2022-01-18 11:30:00,104.54,104.7,104.21,104.58,809030.0,98.9029,99.0543,98.5907,98.9407,809030.0
2022-01-18 12:00:00,104.58,104.62,104.2,104.3,483722.0,98.9407,98.9786,98.5812,98.6758,483722.0
2022-01-18 12:30:00,104.29,104.48,104.14,104.14,573084.0,98.6664,98.8461,98.5245,98.5245,573084.0
2022-01-18 13:00:00,104.14,104.44,104.03,104.23,426666.0,98.5245,98.8083,98.4204,98.6096,426666.0
2022-01-18 13:30:00,104.23,104.61,104.21,104.55,602745.0,98.6096,98.9691,98.5907,98.9124,602745.0
2022-01-18 14:00:00,104.56,104.65,104.42,104.5,612025.0,98.9218,99.007,98.7894,98.8651,612025.0
2022-01-18 14:30:00,104.5,105.03,104.48,104.96,635879.0,98.8651,99.3665,98.8461,99.3003,635879.0
2022-01-18 15:00:00,104.96,104.98,104.53,104.7,1029905.0,99.3003,99.3192,98.8934,99.0543,1029905.0
2022-01-18 15:30:00,104.69,104.77,104.37,104.62,2149537.0,99.0448,99.1205,98.7421,98.9786,2149537.0
2022-01-19 09:30:00,104.91,105.05,104.47,104.62,1604849.0,99.253,99.3854,98.8367,98.9786,1604849.0
2022-01-19 10:00:00,104.63,104.67,103.63,103.65,1558590.0,98.988,99.0259,98.042,98.0609,1558590.0
2022-01-19 10:30:00,103.66,104.28,103.62,104.23,945309.0,98.0704,98.6569,98.0325,98.6096,945309.0
2022-01-19 11:00:00,104.23,104.29,103.99,104.26,1326335.0,98.6096,98.6664,98.3826,98.638,1326335.0
2022-01-19 11:30:00,104.27,104.77,104.21,104.76,721708.0,98.6475,99.1205,98.5907,99.111,721708.0
2022-01-19 12:00:00,104.76,104.87,104.71,104.79,397529.0,99.111,99.2151,99.0637,99.1394,397529.0
2022-01-19 12:30:00,104.79,104.84,104.45,104.58,535498.0,99.1394,99.1867,98.8178,98.9407,535498.0
2022-01-19 13:00:00,104.59,104.65,104.43,104.47,440395.0,98.9502,99.007,98.7988,98.8367,440395.0
2022-01-19 13:30:00,104.46,104.53,104.2,104.22,355395.0,98.8272,98.8934,98.5812,98.6002,355395.0
2022-01-19 14:00:00,104.21,104.26,103.86,103.88,499150.0,98.5907,98.638,98.2596,98.2785,499150.0
2022-01-19 14:30:00,103.87,104.18,103.82,104.1,551690.0,98.269,98.5623,98.2217,98.4866,551690.0
2022-01-19 15:00:00,104.11,104.26,103.98,104.0,624036.0,98.4961,98.638,98.3731,98.392,624036.0
2022-01-19 15:30:00,104.0,104.0,103.37,103.47,2005211.0,98.392,98.392,97.796,97.8906,2005211.0
2022-01-20 09:30:00,103.64,104.28,103.6,104.2,1752977.0,98.0514,98.6569,98.0136,98.5812,1752977.0
2022-01-20 10:00:00,104.2,104.24,103.9,104.0,1196065.0,98.5812,98.6191,98.2974,98.392,1196065.0
2022-01-20 10:30:00,104.0,104.68,104.0,104.58,1393297.0,98.392,99.0354,98.392,98.9407,1393297.0
2022-01-20 11:00:00,104.59,104.73,104.31,104.5,906740.0,98.9502,99.0827,98.6853,98.8651,906740.0
2022-01-20 11:30:00,104.49,104.56,104.24,104.38,917788.0,98.8556,98.9218,98.6191,98.7515,917788.0
2022-01-20 12:00:00,104.39,104.48,104.29,104.45,610366.0,98.761,98.8461,98.6664,98.8178,610366.0
2022-01-20 12:30:00,104.44,104.5,104.18,104.22,356324.0,98.8083,98.8651,98.5623,98.6002,356324.0
2022-01-20 13:00:00,104.21,104.22,103.95,104.07,658002.0,98.5907,98.6002,98.3447,98.4582,658002.0
2022-01-20 13:30:00,104.08,104.14,103.95,103.98,448097.0,98.4677,98.5245,98.3447,98.3731,448097.0
2022-01-20 14:00:00,103.98,104.29,103.78,103.78,883145.0,98.3731,98.6664,98.1839,98.1839,883145.0
2022-01-20 14:30:00,103.78,103.79,103.55,103.58,834937.0,98.1839,98.1933,97.9663,97.9947,834937.0
2022-01-20 15:00:00,103.58,103.66,103.08,103.15,1129260.0,97.9947,98.0704,97.5216,97.5879,1129260.0
2022-01-20 15:30:00,103.15,103.15,102.0,102.13,3171938.0,97.5879,97.5879,96.4999,96.6229,3171938.0
2022-01-21 09:30:00,102.15,102.2,101.25,101.6,3079454.0,96.6418,96.6891,95.7903,96.1214,3079454.0
2022-01-21 10:00:00,101.59,101.82,100.8,101.63,2754705.0,96.112,96.3296,95.3646,96.1498,2754705.0
2022-01-21 10:30:00,101.64,102.65,101.53,102.51,3246187.0,96.1593,97.1148,96.0552,96.9824,3246187.0
2022-01-21 11:00:00,102.52,102.92,102.27,102.84,1931288.0,96.9918,97.3703,96.7553,97.2946,1931288.0
2022-01-21 11:30:00,102.84,102.84,102.11,102.23,1339618.0,97.2946,97.2946,96.6039,96.7175,1339618.0
2022-01-21 12:00:00,102.23,102.24,101.9,102.09,1806864.0,96.7175,96.7269,96.4053,96.585,1806864.0
2022-01-21 12:30:00,102.08,102.22,101.68,101.87,1299495.0,96.5756,96.708,96.1971,96.3769,1299495.0
2022-01-21 13:00:00,101.86,102.14,101.59,101.72,1541041.0,96.3674,96.6323,96.112,96.235,1541041.0
2022-01-21 13:30:00,101.71,102.08,101.67,101.78,1189561.0,96.2255,96.5756,96.1877,96.2917,1189561.0
2022-01-21 14:00:00,101.77,102.02,101.55,101.57,1065266.0,96.2823,96.5188,96.0741,96.0931,1065266.0
2022-01-21 14:30:00,101.58,101.86,101.37,101.39,1135011.0,96.1025,96.3674,95.9038,95.9228,1135011.0
2022-01-21 15:00:00,101.38,101.49,100.97,101.08,2116797.0,95.9133,96.0174,95.5254,95.6295,2116797.0
2022-01-21 15:30:00,101.08,101.65,101.06,101.16,5838286.0,95.6295,96.1687,95.6106,95.7052,5838286.0
2022-01-24 09:30:00,99.51,100.25,99.19,99.24,3596588.0,94.1441,94.8442,93.8414,93.8887,3596588.0
2022-01-24 10:00:00,99.23,99.51,98.47,99.33,2665320.0,93.8792,94.1441,93.1602,93.9738,2665320.0
2022-01-24 10:30:00,99.32,99.97,99.22,99.29,2117324.0,93.9644,94.5793,93.8698,93.936,2117324.0
2022-01-24 11:00:00,99.29,99.4,98.94,99.4,1438064.0,93.936,94.0401,93.6049,94.0401,1438064.0
2022-01-24 11:30:00,99.4,99.52,98.37,99.07,1929899.0,94.0401,94.1536,93.0656,93.7279,1929899.0
2022-01-24 12:00:00,99.07,99.09,98.22,98.44,1640332.0,93.7279,93.7468,92.9237,93.1318,1640332.0
2022-01-24 12:30:00,98.44,98.99,98.05,98.86,1746416.0,93.1318,93.6522,92.7629,93.5292,1746416.0
2022-01-24 13:00:00,98.85,99.55,98.73,99.0,1811665.0,93.5197,94.182,93.4062,93.6616,1811665.0
2022-01-24 13:30:00,98.98,100.03,98.94,100.02,1215806.0,93.6427,94.6361,93.6049,94.6266,1215806.0
2022-01-24 14:00:00,100.01,100.4,99.28,99.47,2094270.0,94.6172,94.9861,93.9265,94.1063,2094270.0
2022-01-24 14:30:00,99.46,99.92,99.03,99.88,1773873.0,94.0968,94.532,93.69,94.4942,1773873.0
2022-01-24 15:00:00,99.88,100.6,99.88,100.45,2460996.0,94.4942,95.1754,94.4942,95.0334,2460996.0
2022-01-24 15:30:00,100.45,101.93,100.32,101.77,5423005.0,95.0334,96.4336,94.9105,96.2823,5423005.0
2022-01-25 09:30:00,100.01,100.39,98.81,98.93,3608117.0,94.6172,94.9767,93.4819,93.5954,3608117.0
2022-01-25 10:00:00,98.93,99.73,98.36,99.73,2237001.0,93.5954,94.3523,93.0561,94.3523,2237001.0
2022-01-25 10:30:00,99.73,99.96,99.15,99.21,1949938.0,94.3523,94.5699,93.8035,93.8603,1949938.0
2022-01-25 11:00:00,99.21,99.81,98.91,99.65,1600022.0,93.8603,94.428,93.5765,94.2766,1600022.0
2022-01-25 11:30:00,99.65,99.68,98.95,99.09,1412797.0,94.2766,94.305,93.6143,93.7468,1412797.0
2022-01-25 12:00:00,99.09,99.96,98.91,99.87,1231052.0,93.7468,94.5699,93.5765,94.4847,1231052.0
2022-01-25 12:30:00,99.87,99.87,99.41,99.64,725208.0,94.4847,94.4847,94.0495,94.2671,725208.0
2022-01-25 13:00:00,99.64,100.08,99.39,100.04,1188844.0,94.2671,94.6834,94.0306,94.6456,1188844.0
2022-01-25 13:30:00,100.02,100.73,99.95,100.72,948729.0,94.6266,95.2983,94.5604,95.2889,948729.0
2022-01-25 14:00:00,100.72,101.04,100.46,100.9,1080207.0,95.2889,95.5916,95.0429,95.4592,1080207.0
2022-01-25 14:30:00,100.88,101.62,100.73,101.6,1215332.0,95.4403,96.1404,95.2983,96.1214,1215332.0
2022-01-25 15:00:00,101.6,101.62,100.73,100.81,2150756.0,96.1214,96.1404,95.2983,95.374,2150756.0
2022-01-25 15:30:00,100.81,101.07,100.5,100.79,3645472.0,95.374,95.62,95.0808,95.3551,3645472.0
2022-01-26 09:30:00,101.36,102.38,100.95,102.34,1833122.0,95.8944,96.8594,95.5065,96.8215,1833122.0
2022-01-26 10:00:00,102.34,102.49,101.31,101.42,1062023.0,96.8215,96.9634,95.8471,95.9511,1062023.0
2022-01-26 10:30:00,101.43,101.43,101.0,101.27,1013443.0,95.9606,95.9606,95.5538,95.8092,1013443.0
2022-01-26 11:00:00,101.27,101.77,101.19,101.66,699583.0,95.8092,96.2823,95.7335,96.1782,699583.0
2022-01-26 11:30:00,101.67,101.8,101.35,101.65,555223.0,96.1877,96.3107,95.8849,96.1687,555223.0
2022-01-26 12:00:00,101.66,101.76,101.51,101.61,492375.0,96.1782,96.2728,96.0363,96.1309,492375.0
2022-01-26 12:30:00,101.62,101.65,101.48,101.58,528339.0,96.1404,96.1687,96.0079,96.1025,528339.0
2022-01-26 13:00:00,101.59,101.6,101.2,101.39,632490.0,96.112,96.1214,95.743,95.9228,632490.0
2022-01-26 13:30:00,101.37,101.57,101.3,101.4,508441.0,95.9038,96.0931,95.8376,95.9322,508441.0
2022-01-26 14:00:00,101.41,102.0,100.89,101.46,2459064.0,95.9417,96.4999,95.4497,95.989,2459064.0
2022-01-26 14:30:00,101.46,101.52,100.01,100.55,4240840.0,95.989,96.0457,94.6172,95.1281,4240840.0
2022-01-26 15:00:00,100.55,100.55,98.88,99.63,3789682.0,95.1281,95.1281,93.5481,94.2577,3789682.0
2022-01-26 15:30:00,99.63,100.14,99.29,99.87,4611482.0,94.2577,94.7402,93.936,94.4847,4611482.0
2022-01-27 09:30:00,100.75,101.51,100.31,101.26,2059349.0,95.3173,96.0363,94.901,95.7998,2059349.0
2022-01-27 10:00:00,101.27,101.56,100.5,100.5,1277606.0,95.8092,96.0836,95.0808,95.0808,1277606.0
2022-01-27 10:30:00,100.51,100.94,100.17,100.91,1529113.0,95.0902,95.497,94.7685,95.4686,1529113.0
2022-01-27 11:00:00,100.9,101.1,100.17,100.35,1378676.0,95.4592,95.6484,94.7685,94.9388,1378676.0
2022-01-27 11:30:00,100.35,100.87,100.34,100.66,688454.0,94.9388,95.4308,94.9294,95.2321,688454.0
2022-01-27 12:00:00,100.66,100.69,99.69,99.76,809229.0,95.2321,95.2605,94.3144,94.3807,809229.0
2022-01-27 12:30:00,99.76,99.84,99.03,99.28,1114963.0,94.3807,94.4563,93.69,93.9265,1114963.0
2022-01-27 13:00:00,99.28,99.37,98.53,98.58,1260183.0,93.9265,94.0117,93.217,93.2643,1260183.0
2022-01-27 13:30:00,98.58,98.91,98.47,98.76,1618372.0,93.2643,93.5765,93.1602,93.4346,1618372.0
2022-01-27 14:00:00,98.76,99.28,98.47,98.55,1346113.0,93.4346,93.9265,93.1602,93.2359,1346113.0
2022-01-27 14:30:00,98.56,99.18,98.36,98.75,1268978.0,93.2454,93.8319,93.0561,93.4251,1268978.0
2022-01-27 15:00:00,98.75,99.19,98.43,99.03,1723181.0,93.4251,93.8414,93.1224,93.69,1723181.0
2022-01-27 15:30:00,99.03,99.47,98.83,99.01,2854664.0,93.69,94.1063,93.5008,93.6711,2854664.0
2022-01-28 09:30:00,98.62,98.75,97.47,97.56,2078448.0,93.3021,93.4251,92.2141,92.2993,2078448.0
2022-01-28 10:00:00,97.56,98.12,97.42,97.7,1217935.0,92.2993,92.8291,92.1668,92.4317,1217935.0
2022-01-28 10:30:00,97.7,97.81,96.94,97.79,1302534.0,92.4317,92.5358,91.7127,92.5169,1302534.0
2022-01-28 11:00:00,97.79,98.1,97.48,98.01,1122097.0,92.5169,92.8102,92.2236,92.725,1122097.0
2022-01-28 11:30:00,98.0,98.63,97.93,98.59,1042083.0,92.7156,93.3116,92.6493,93.2737,1042083.0
2022-01-28 12:00:00,98.59,98.71,98.25,98.36,1180306.0,93.2737,93.3873,92.9521,93.0561,1180306.0
2022-01-28 12:30:00,98.36,98.42,97.94,98.08,1576756.0,93.0561,93.1129,92.6588,92.7912,1576756.0
2022-01-28 13:00:00,98.08,98.55,98.06,98.42,675385.0,92.7912,93.2359,92.7723,93.1129,675385.0
2022-01-28 13:30:00,98.42,98.83,98.41,98.62,922115.0,93.1129,93.5008,93.1035,93.3021,922115.0
2022-01-28 14:00:00,98.62,98.83,97.73,97.74,1173597.0,93.3021,93.5008,92.4601,92.4696,1173597.0
2022-01-28 14:30:00,97.74,98.6,97.61,98.56,1736046.0,92.4696,93.2832,92.3466,93.2454,1736046.0
2022-01-28 15:00:00,98.56,98.84,98.44,98.78,1399180.0,93.2454,93.5103,93.1318,93.4535,1399180.0
2022-01-28 15:30:00,98.78,99.71,98.53,99.71,3158575.0,93.4535,94.3334,93.217,94.3334,3158575.0
2022-01-31 09:30:00,99.13,99.28,98.8,99.15,1407457.0,93.7846,93.9265,93.4724,93.8035,1407457.0
2022-01-31 10:00:00,99.15,99.92,99.13,99.73,943428.0,93.8035,94.532,93.7846,94.3523,943428.0
2022-01-31 10:30:00,99.73,99.95,99.42,99.74,623574.0,94.3523,94.5604,94.059,94.3617,623574.0
2022-01-31 11:00:00,99.74,99.77,99.29,99.38,711168.0,94.3617,94.3901,93.936,94.0211,711168.0
2022-01-31 11:30:00,99.38,99.94,99.28,99.94,490321.0,94.0211,94.5509,93.9265,94.5509,490321.0
2022-01-31 12:00:00,99.94,100.09,99.77,100.0,366941.0,94.5509,94.6929,94.3901,94.6077,366941.0
2022-01-31 12:30:00,100.0,100.19,99.83,100.14,444522.0,94.6077,94.7875,94.4469,94.7402,444522.0
2022-01-31 13:00:00,100.14,100.36,99.98,100.23,426886.0,94.7402,94.9483,94.5888,94.8253,426886.0
2022-01-31 13:30:00,100.24,100.36,100.13,100.3,448704.0,94.8348,94.9483,94.7307,94.8915,448704.0
2022-01-31 14:00:00,100.3,100.52,100.27,100.52,520000.0,94.8915,95.0997,94.8632,95.0997,520000.0
2022-01-31 14:30:00,100.52,100.55,100.28,100.37,321388.0,95.0997,95.1281,94.8726,94.9578,321388.0
2022-01-31 15:00:00,100.36,100.42,99.85,100.19,968421.0,94.9483,95.0051,94.4658,94.7875,968421.0
2022-01-31 15:30:00,100.18,100.85,100.07,100.74,2282757.0,94.778,95.4119,94.6739,95.3078,2282757.0
2022-02-01 09:30:00,101.37,102.15,101.34,101.72,2302487.0,95.9038,96.6418,95.8755,96.235,2302487.0
2022-02-01 10:00:00,101.73,101.75,100.76,101.0,1781139.0,96.2444,96.2633,95.3267,95.5538,1781139.0
2022-02-01 10:30:00,100.99,101.43,100.87,101.43,816631.0,95.5443,95.9606,95.4308,95.9606,816631.0
2022-02-01 11:00:00,101.42,101.81,101.37,101.48,964904.0,95.9511,96.3201,95.9038,96.0079,964904.0
2022-02-01 11:30:00,101.47,101.68,101.18,101.58,667977.0,95.9984,96.1971,95.7241,96.1025,667977.0
2022-02-01 12:00:00,101.58,101.65,101.4,101.53,383269.0,96.1025,96.1687,95.9322,96.0552,383269.0
2022-02-01 12:30:00,101.53,101.74,101.36,101.74,457109.0,96.0552,96.2539,95.8944,96.2539,457109.0
2022-02-01 13:00:00,101.73,101.76,101.53,101.7,491349.0,96.2444,96.2728,96.0552,96.216,491349.0
2022-02-01 13:30:00,101.7,101.92,101.59,101.85,300460.0,96.216,96.4242,96.112,96.358,300460.0
2022-02-01 14:00:00,101.85,101.91,101.67,101.83,504294.0,96.358,96.4147,96.1877,96.339,504294.0
2022-02-01 14:30:00,101.84,101.95,101.73,101.8,433205.0,96.3485,96.4526,96.2444,96.3107,433205.0
2022-02-01 15:00:00,101.81,102.21,101.77,102.16,859316.0,96.3201,96.6985,96.2823,96.6512,859316.0
2022-02-01 15:30:00,102.16,102.46,102.03,102.16,3319847.0,96.6512,96.9351,96.5282,96.6512,3319847.0
2022-02-02 09:30:00,102.0,102.54,101.8,101.85,1791103.0,96.4999,97.0107,96.3107,96.358,1791103.0
2022-02-02 10:00:00,101.87,102.12,101.58,101.68,1614670.0,96.3769,96.6134,96.1025,96.1971,1614670.0
2022-02-02 10:30:00,101.7,102.26,101.58,102.11,1063367.0,96.216,96.7458,96.1025,96.6039,1063367.0
2022-02-02 11:00:00,102.1,102.36,101.92,102.31,929149.0,96.5945,96.8405,96.4242,96.7932,929149.0
2022-02-02 11:30:00,102.31,102.39,102.13,102.32,524476.0,96.7932,96.8688,96.6229,96.8026,524476.0
2022-02-02 12:00:00,102.31,102.62,102.23,102.47,477161.0,96.7932,97.0864,96.7175,96.9445,477161.0
2022-02-02 12:30:00,102.46,102.73,102.41,102.73,327542.0,96.9351,97.1905,96.8878,97.1905,327542.0
2022-02-02 13:00:00,102.72,102.79,102.45,102.52,392537.0,97.181,97.2473,96.9256,96.9918,392537.0
2022-02-02 13:30:00,102.52,102.8,102.51,102.77,340743.0,96.9918,97.2567,96.9824,97.2283,340743.0
2022-02-02 14:00:00,102.76,102.83,102.54,102.63,387108.0,97.2189,97.2851,97.0107,97.0959,387108.0
2022-02-02 14:30:00,102.63,102.88,102.63,102.76,776122.0,97.0959,97.3324,97.0959,97.2189,776122.0
2022-02-02 15:00:00,102.76,102.94,102.67,102.82,970729.0,97.2189,97.3892,97.1337,97.2757,970729.0
2022-02-02 15:30:00,102.82,103.05,102.75,102.85,2186983.0,97.2757,97.4932,97.2094,97.304,2186983.0
2022-02-03 09:30:00,102.23,102.62,101.72,101.73,2188789.0,96.7175,97.0864,96.235,96.2444,2188789.0
2022-02-03 10:00:00,101.74,102.25,101.69,101.99,1304509.0,96.2539,96.7364,96.2066,96.4904,1304509.0
2022-02-03 10:30:00,101.99,102.52,101.97,102.46,786055.0,96.4904,96.9918,96.4715,96.9351,786055.0
2022-02-03 11:00:00,102.47,102.55,102.24,102.42,634348.0,96.9445,97.0202,96.7269,96.8972,634348.0
2022-02-03 11:30:00,102.42,102.49,102.15,102.15,472082.0,96.8972,96.9634,96.6418,96.6418,472082.0
2022-02-03 12:00:00,102.15,102.26,101.87,102.09,435296.0,96.6418,96.7458,96.3769,96.585,435296.0
2022-02-03 12:30:00,102.08,102.22,101.96,102.08,623919.0,96.5756,96.708,96.462,96.5756,623919.0
2022-02-03 13:00:00,102.08,102.08,101.85,101.96,335128.0,96.5756,96.5756,96.358,96.462,335128.0
2022-02-03 13:30:00,101.97,102.14,101.9,101.93,330479.0,96.4715,96.6323,96.4053,96.4336,330479.0
2022-02-03 14:00:00,101.93,102.06,101.7,101.76,383970.0,96.4336,96.5566,96.216,96.2728,383970.0
2022-02-03 14:30:00,101.75,101.8,101.35,101.54,891674.0,96.2633,96.3107,95.8849,96.0647,891674.0
2022-02-03 15:00:00,101.54,101.79,101.33,101.64,810903.0,96.0647,96.3012,95.866,96.1593,810903.0
2022-02-03 15:30:00,101.63,101.64,101.06,101.16,2417826.0,96.1498,96.1593,95.6106,95.7052,2417826.0
2022-02-04 09:30:00,100.64,101.1,100.37,100.54,1655335.0,95.2132,95.6484,94.9578,95.1186,1655335.0
2022-02-04 10:00:00,100.54,100.66,99.78,99.79,1238651.0,95.1186,95.2321,94.3996,94.409,1238651.0
2022-02-04 10:30:00,99.8,99.96,99.28,99.4,1188083.0,94.4185,94.5699,93.9265,94.0401,1188083.0
2022-02-04 11:00:00,99.4,99.81,99.31,99.72,1175970.0,94.0401,94.428,93.9549,94.3428,1175970.0
2022-02-04 11:30:00,99.71,100.11,99.66,99.89,716034.0,94.3334,94.7118,94.286,94.5036,716034.0
2022-02-04 12:00:00,99.89,100.1,99.8,100.06,601557.0,94.5036,94.7023,94.4185,94.6645,601557.0
2022-02-04 12:30:00,100.06,100.16,99.9,100.07,605763.0,94.6645,94.7591,94.5131,94.6739,605763.0
2022-02-04 13:00:00,100.07,100.49,100.07,100.26,697130.0,94.6739,95.0713,94.6739,94.8537,697130.0
2022-02-04 13:30:00,100.27,100.54,100.24,100.47,658750.0,94.8632,95.1186,94.8348,95.0524,658750.0
2022-02-04 14:00:00,100.47,100.5,100.24,100.34,466817.0,95.0524,95.0808,94.8348,94.9294,466817.0
2022-02-04 14:30:00,100.34,100.62,100.31,100.58,623123.0,94.9294,95.1943,94.901,95.1564,623123.0
2022-02-04 15:00:00,100.59,100.97,100.57,100.83,949724.0,95.1659,95.5254,95.147,95.393,949724.0
2022-02-04 15:30:00,100.83,101.02,100.1,100.1,2085485.0,95.393,95.5727,94.7023,94.7023,2085485.0
2022-02-07 09:30:00,100.37,100.54,99.84,100.03,1009955.0,94.9578,95.1186,94.4563,94.6361,1009955.0
2022-02-07 10:00:00,100.04,100.42,100.02,100.41,749876.0,94.6456,95.0051,94.6266,94.9956,749876.0
2022-02-07 10:30:00,100.41,100.8,100.36,100.48,706719.0,94.9956,95.3646,94.9483,95.0618,706719.0
2022-02-07 11:00:00,100.48,100.51,100.19,100.4,508608.0,95.0618,95.0902,94.7875,94.9861,508608.0
2022-02-07 11:30:00,100.4,100.43,100.05,100.37,374215.0,94.9861,95.0145,94.655,94.9578,374215.0
2022-02-07 12:00:00,100.36,100.37,100.06,100.08,342455.0,94.9483,94.9578,94.6645,94.6834,342455.0
2022-02-07 12:30:00,100.08,100.32,100.0,100.21,423987.0,94.6834,94.9105,94.6077,94.8064,423987.0
2022-02-07 13:00:00,100.22,100.55,100.18,100.52,435354.0,94.8158,95.1281,94.778,95.0997,435354.0
2022-02-07 13:30:00,100.52,100.74,100.52,100.68,241634.0,95.0997,95.3078,95.0997,95.251,241634.0
2022-02-07 14:00:00,100.68,100.8,100.6,100.8,867377.0,95.251,95.3646,95.1754,95.3646,867377.0
2022-02-07 14:30:00,100.8,100.9,100.73,100.85,314516.0,95.3646,95.4592,95.2983,95.4119,314516.0
2022-02-07 15:00:00,100.84,100.97,100.53,100.57,824073.0,95.4024,95.5254,95.1091,95.147,824073.0
2022-02-07 15:30:00,100.57,100.68,99.94,100.18,1858742.0,95.147,95.251,94.5509,94.778,1858742.0
2022-02-08 09:30:00,100.46,100.56,100.05,100.5,1198890.0,95.0429,95.1375,94.655,95.0808,1198890.0
2022-02-08 10:00:00,100.49,100.66,100.14,100.5,724294.0,95.0713,95.2321,94.7402,95.0808,724294.0
2022-02-08 10:30:00,100.51,100.9,100.47,100.89,720234.0,95.0902,95.4592,95.0524,95.4497,720234.0
2022-02-08 11:00:00,100.88,101.15,100.87,100.99,543461.0,95.4403,95.6957,95.4308,95.5443,543461.0
2022-02-08 11:30:00,100.99,101.3,100.99,101.2,660559.0,95.5443,95.8376,95.5443,95.743,660559.0
2022-02-08 12:00:00,101.21,101.31,101.04,101.17,288404.0,95.7525,95.8471,95.5916,95.7146,288404.0
2022-02-08 12:30:00,101.17,101.38,101.14,101.21,378939.0,95.7146,95.9133,95.6862,95.7525,378939.0
2022-02-08 13:00:00,101.2,101.25,101.02,101.1,266278.0,95.743,95.7903,95.5727,95.6484,266278.0
2022-02-08 13:30:00,101.1,101.28,101.05,101.17,295797.0,95.6484,95.8187,95.6011,95.7146,295797.0
2022-02-08 14:00:00,101.18,101.23,100.8,100.85,276994.0,95.7241,95.7714,95.3646,95.4119,276994.0
2022-02-08 14:30:00,100.85,100.96,100.65,100.8,544079.0,95.4119,95.5159,95.2227,95.3646,544079.0
2022-02-08 15:00:00,100.81,101.23,100.7,101.13,726514.0,95.374,95.7714,95.27,95.6768,726514.0
2022-02-08 15:30:00,101.13,101.39,101.05,101.21,2094320.0,95.6768,95.9228,95.6011,95.7525,2094320.0
2022-02-09 09:30:00,102.12,102.64,102.01,102.34,2081846.0,96.6134,97.1054,96.5093,96.8215,2081846.0
2022-02-09 10:00:00,102.34,102.67,102.34,102.55,832897.0,96.8215,97.1337,96.8215,97.0202,832897.0
2022-02-09 10:30:00,102.55,102.72,102.49,102.62,497848.0,97.0202,97.181,96.9634,97.0864,497848.0
2022-02-09 11:00:00,102.62,102.64,102.25,102.41,810432.0,97.0864,97.1054,96.7364,96.8878,810432.0
2022-02-09 11:30:00,102.41,102.58,102.4,102.45,869350.0,96.8878,97.0486,96.8783,96.9256,869350.0
2022-02-09 12:00:00,102.45,102.53,102.37,102.38,525718.0,96.9256,97.0013,96.8499,96.8594,525718.0
2022-02-09 12:30:00,102.38,102.47,102.32,102.47,389306.0,96.8594,96.9445,96.8026,96.9445,389306.0
2022-02-09 13:00:00,102.46,102.55,102.35,102.53,372102.0,96.9351,97.0202,96.831,97.0013,372102.0
2022-02-09 13:30:00,102.53,102.63,102.51,102.55,205738.0,97.0013,97.0959,96.9824,97.0202,205738.0
2022-02-09 14:00:00,102.55,102.67,102.54,102.59,388022.0,97.0202,97.1337,97.0107,97.0581,388022.0
2022-02-09 14:30:00,102.59,102.68,102.52,102.54,612556.0,97.0581,97.1432,96.9918,97.0107,612556.0
2022-02-09 15:00:00,102.55,102.57,102.35,102.51,740475.0,97.0202,97.0391,96.831,96.9824,740475.0
2022-02-09 15:30:00,102.52,102.66,102.36,102.58,2217559.0,96.9918,97.1243,96.8405,97.0486,2217559.0
2022-02-10 09:30:00,101.37,102.19,101.25,102.08,1205568.0,95.9038,96.6796,95.7903,96.5756,1205568.0
2022-02-10 10:00:00,102.08,102.43,102.05,102.34,823531.0,96.5756,96.9067,96.5472,96.8215,823531.0
2022-02-10 10:30:00,102.34,102.76,102.27,102.38,1003935.0,96.8215,97.2189,96.7553,96.8594,1003935.0
2022-02-10 11:00:00,102.38,102.52,102.17,102.29,790856.0,96.8594,96.9918,96.6607,96.7742,790856.0
2022-02-10 11:30:00,102.29,102.63,102.19,102.55,845272.0,96.7742,97.0959,96.6796,97.0202,845272.0
2022-02-10 12:00:00,102.55,102.55,102.35,102.5,415580.0,97.0202,97.0202,96.831,96.9729,415580.0
2022-02-10 12:30:00,102.51,102.59,101.8,101.94,1192706.0,96.9824,97.0581,96.3107,96.4431,1192706.0
2022-02-10 13:00:00,101.93,102.06,101.52,101.53,1063831.0,96.4336,96.5566,96.0457,96.0552,1063831.0
2022-02-10 13:30:00,101.52,101.6,101.11,101.54,809332.0,96.0457,96.1214,95.6579,96.0647,809332.0
2022-02-10 14:00:00,101.53,101.56,100.82,101.09,1035400.0,96.0552,96.0836,95.3835,95.6389,1035400.0
2022-02-10 14:30:00,101.1,101.34,100.88,100.96,835365.0,95.6484,95.8755,95.4403,95.5159,835365.0
2022-02-10 15:00:00,100.96,101.3,100.8,100.99,888831.0,95.5159,95.8376,95.3646,95.5443,888831.0
2022-02-10 15:30:00,100.98,101.02,100.38,100.91,1895487.0,95.5349,95.5727,94.9672,95.4686,1895487.0
2022-02-11 09:30:00,100.93,101.28,100.63,100.84,1138607.0,95.4876,95.8187,95.2037,95.4024,1138607.0
2022-02-11 10:00:00,100.83,101.27,100.78,101.17,1171582.0,95.393,95.8092,95.3457,95.7146,1171582.0
2022-02-11 10:30:00,101.17,101.4,100.88,100.97,933500.0,95.7146,95.9322,95.4403,95.5254,933500.0
2022-02-11 11:00:00,100.97,101.16,100.72,100.79,801790.0,95.5254,95.7052,95.2889,95.3551,801790.0
2022-02-11 11:30:00,100.79,100.9,100.5,100.86,943428.0,95.3551,95.4592,95.0808,95.4213,943428.0
2022-02-11 12:00:00,100.85,101.0,100.69,100.83,648156.0,95.4119,95.5538,95.2605,95.393,648156.0
2022-02-11 12:30:00,100.82,100.91,100.46,100.51,367649.0,95.3835,95.4686,95.0429,95.0902,367649.0
2022-02-11 13:00:00,100.51,100.68,100.16,100.16,574692.0,95.0902,95.251,94.7591,94.7591,574692.0
2022-02-11 13:30:00,100.17,100.2,99.14,99.3,2554825.0,94.7685,94.7969,93.7941,93.9455,2554825.0
2022-02-11 14:00:00,99.28,99.82,99.01,99.26,1748200.0,93.9265,94.4374,93.6711,93.9076,1748200.0
2022-02-11 14:30:00,99.28,99.68,98.87,99.29,1135950.0,93.9265,94.305,93.5386,93.936,1135950.0
2022-02-11 15:00:00,99.29,99.71,99.0,99.38,1145588.0,93.936,94.3334,93.6616,94.0211,1145588.0
2022-02-11 15:30:00,99.37,99.69,98.89,99.36,2814704.0,94.0117,94.3144,93.5576,94.0022,2814704.0
2022-02-14 09:30:00,99.5,99.78,99.01,99.33,1807042.0,94.1347,94.3996,93.6711,93.9738,1807042.0
2022-02-14 10:00:00,99.33,99.42,98.61,98.97,1130464.0,93.9738,94.059,93.2927,93.6333,1130464.0
2022-02-14 10:30:00,98.97,99.03,98.53,98.54,947519.0,93.6333,93.69,93.217,93.2264,947519.0
2022-02-14 11:00:00,98.57,99.04,98.48,98.98,905616.0,93.2548,93.6995,93.1697,93.6427,905616.0
2022-02-14 11:30:00,98.97,99.19,98.77,99.0,531377.0,93.6333,93.8414,93.444,93.6616,531377.0
2022-02-14 12:00:00,99.01,99.2,98.79,99.2,403701.0,93.6711,93.8509,93.463,93.8509,403701.0
2022-02-14 12:30:00,99.19,99.35,99.04,99.29,381848.0,93.8414,93.9928,93.6995,93.936,381848.0
2022-02-14 13:00:00,99.29,99.44,99.06,99.09,422689.0,93.936,94.0779,93.7184,93.7468,422689.0
2022-02-14 13:30:00,99.08,99.1,98.39,98.49,1133609.0,93.7373,93.7562,93.0845,93.1791,1133609.0
2022-02-14 14:00:00,98.47,98.92,98.2,98.63,947277.0,93.1602,93.5859,92.9048,93.3116,947277.0
2022-02-14 14:30:00,98.63,98.97,98.41,98.81,797882.0,93.3116,93.6333,93.1035,93.4819,797882.0
2022-02-14 15:00:00,98.8,99.13,98.59,98.93,964823.0,93.4724,93.7846,93.2737,93.5954,964823.0
2022-02-14 15:30:00,98.93,99.35,98.88,98.99,2391309.0,93.5954,93.9928,93.5481,93.6522,2391309.0
2022-02-15 09:30:00,100.02,100.79,99.92,100.02,1484314.0,94.6266,95.3551,94.532,94.6266,1484314.0
2022-02-15 10:00:00,100.03,100.35,99.91,100.35,669748.0,94.6361,94.9388,94.5226,94.9388,669748.0
2022-02-15 10:30:00,100.36,100.66,100.24,100.63,567923.0,94.9483,95.2321,94.8348,95.2037,567923.0
2022-02-15 11:00:00,100.64,100.77,100.52,100.57,620193.0,95.2132,95.3362,95.0997,95.147,620193.0
2022-02-15 11:30:00,100.59,100.8,100.57,100.79,706213.0,95.1659,95.3646,95.147,95.3551,706213.0
2022-02-15 12:00:00,100.79,100.86,100.43,100.55,308168.0,95.3551,95.4213,95.0145,95.1281,308168.0
2022-02-15 12:30:00,100.55,100.62,100.35,100.47,353584.0,95.1281,95.1943,94.9388,95.0524,353584.0
2022-02-15 13:00:00,100.47,100.78,100.44,100.76,328145.0,95.0524,95.3457,95.024,95.3267,328145.0
2022-02-15 13:30:00,100.76,100.91,100.75,100.76,301732.0,95.3267,95.4686,95.3173,95.3267,301732.0
2022-02-15 14:00:00,100.76,100.79,100.54,100.73,270392.0,95.3267,95.3551,95.1186,95.2983,270392.0
2022-02-15 14:30:00,100.73,100.75,100.53,100.62,377568.0,95.2983,95.3173,95.1091,95.1943,377568.0
2022-02-15 15:00:00,100.62,100.73,100.47,100.49,473236.0,95.1943,95.2983,95.0524,95.0713,473236.0
2022-02-15 15:30:00,100.49,100.57,100.05,100.49,2291252.0,95.0713,95.147,94.655,95.0713,2291252.0
2022-02-16 09:30:00,100.19,100.79,100.12,100.24,945672.0,94.7875,95.3551,94.7212,94.8348,945672.0
2022-02-16 10:00:00,100.22,100.37,99.96,100.28,482408.0,94.8158,94.9578,94.5699,94.8726,482408.0
2022-02-16 10:30:00,100.28,100.44,100.07,100.15,397964.0,94.8726,95.024,94.6739,94.7496,397964.0
2022-02-16 11:00:00,100.16,100.47,100.1,100.47,336008.0,94.7591,95.0524,94.7023,95.0524,336008.0
2022-02-16 11:30:00,100.45,100.49,100.25,100.34,267777.0,95.0334,95.0713,94.8442,94.9294,267777.0
2022-02-16 12:00:00,100.36,100.5,100.3,100.4,165583.0,94.9483,95.0808,94.8915,94.9861,165583.0
2022-02-16 12:30:00,100.39,100.39,100.04,100.21,208771.0,94.9767,94.9767,94.6456,94.8064,208771.0
2022-02-16 13:00:00,100.2,100.34,100.14,100.23,153662.0,94.7969,94.9294,94.7402,94.8253,153662.0
2022-02-16 13:30:00,100.23,100.39,100.17,100.36,325333.0,94.8253,94.9767,94.7685,94.9483,325333.0
2022-02-16 14:00:00,100.36,101.01,100.12,100.97,1124950.0,94.9483,95.5633,94.7212,95.5254,1124950.0
2022-02-16 14:30:00,100.97,101.14,100.73,101.0,574697.0,95.5254,95.6862,95.2983,95.5538,574697.0
2022-02-16 15:00:00,101.01,101.21,100.95,101.19,565095.0,95.5633,95.7525,95.5065,95.7335,565095.0
2022-02-16 15:30:00,101.19,101.36,100.95,101.02,1221464.0,95.7335,95.8944,95.5065,95.5727,1221464.0
2022-02-17 09:30:00,100.22,100.43,99.51,99.56,1238655.0,94.8158,95.0145,94.1441,94.1914,1238655.0
2022-02-17 10:00:00,99.55,99.89,99.46,99.6,967158.0,94.182,94.5036,94.0968,94.2293,967158.0
2022-02-17 10:30:00,99.6,99.97,99.53,99.86,728938.0,94.2293,94.5793,94.1631,94.4753,728938.0
2022-02-17 11:00:00,99.86,100.03,99.79,99.89,387840.0,94.4753,94.6361,94.409,94.5036,387840.0
2022-02-17 11:30:00,99.89,100.18,99.81,100.02,354095.0,94.5036,94.778,94.428,94.6266,354095.0
2022-02-17 12:00:00,100.01,100.35,99.94,100.33,351263.0,94.6172,94.9388,94.5509,94.9199,351263.0
2022-02-17 12:30:00,100.33,100.41,100.08,100.18,469354.0,94.9199,94.9956,94.6834,94.778,469354.0
2022-02-17 13:00:00,100.18,100.22,100.05,100.12,293003.0,94.778,94.8158,94.655,94.7212,293003.0
2022-02-17 13:30:00,100.11,100.23,99.98,100.05,401345.0,94.7118,94.8253,94.5888,94.655,401345.0
2022-02-17 14:00:00,100.05,100.06,99.58,99.62,367527.0,94.655,94.6645,94.2104,94.2482,367527.0
2022-02-17 14:30:00,99.61,99.63,99.33,99.36,492227.0,94.2387,94.2577,93.9738,94.0022,492227.0
2022-02-17 15:00:00,99.35,99.4,98.99,99.25,938368.0,93.9928,94.0401,93.6522,93.8982,938368.0
2022-02-17 15:30:00,99.25,99.49,99.02,99.16,2332783.0,93.8982,94.1252,93.6806,93.813,2332783.0
2022-02-18 09:30:00,98.98,99.65,98.91,99.62,1264173.0,93.6427,94.2766,93.5765,94.2482,1264173.0
2022-02-18 10:00:00,99.62,99.73,99.19,99.22,675869.0,94.2482,94.3523,93.8414,93.8698,675869.0
2022-02-18 10:30:00,99.22,99.23,98.87,98.88,507203.0,93.8698,93.8792,93.5386,93.5481,507203.0
2022-02-18 11:00:00,98.89,98.89,98.34,98.67,914133.0,93.5576,93.5576,93.0372,93.3494,914133.0
2022-02-18 11:30:00,98.67,98.81,98.08,98.16,771014.0,93.3494,93.4819,92.7912,92.8669,771014.0
2022-02-18 12:00:00,98.15,98.65,98.02,98.44,407436.0,92.8575,93.3305,92.7345,93.1318,407436.0
2022-02-18 12:30:00,98.45,98.57,98.11,98.11,658985.0,93.1413,93.2548,92.8196,92.8196,658985.0
2022-02-18 13:00:00,98.12,98.37,98.04,98.19,674561.0,92.8291,93.0656,92.7534,92.8953,674561.0
2022-02-18 13:30:00,98.18,98.57,98.15,98.5,382780.0,92.8859,93.2548,92.8575,93.1886,382780.0
2022-02-18 14:00:00,98.49,98.9,98.4,98.88,387935.0,93.1791,93.567,93.094,93.5481,387935.0
2022-02-18 14:30:00,98.88,99.02,98.48,98.9,817877.0,93.5481,93.6806,93.1697,93.567,817877.0
2022-02-18 15:00:00,98.91,98.99,98.38,98.41,864809.0,93.5765,93.6522,93.0751,93.1035,864809.0
2022-02-18 15:30:00,98.41,98.65,98.08,98.33,1880106.0,93.1035,93.3305,92.7912,93.0278,1880106.0
2022-02-22 09:30:00,98.28,98.77,97.66,98.55,2198756.0,92.9805,93.444,92.3939,93.2359,2198756.0
2022-02-22 10:00:00,98.54,98.83,98.32,98.82,1359748.0,93.2264,93.5008,93.0183,93.4913,1359748.0
2022-02-22 10:30:00,98.83,98.84,97.93,97.96,730224.0,93.5008,93.5103,92.6493,92.6777,730224.0
2022-02-22 11:00:00,97.97,98.39,97.83,98.17,936093.0,92.6872,93.0845,92.5547,92.8764,936093.0
2022-02-22 11:30:00,98.18,98.44,98.03,98.26,958200.0,92.8859,93.1318,92.7439,92.9615,958200.0
2022-02-22 12:00:00,98.25,98.41,98.02,98.04,377049.0,92.9521,93.1035,92.7345,92.7534,377049.0
2022-02-22 12:30:00,98.03,98.04,97.67,97.73,465530.0,92.7439,92.7534,92.4034,92.4601,465530.0
2022-02-22 13:00:00,97.73,97.88,97.48,97.57,723537.0,92.4601,92.602,92.2236,92.3087,723537.0
2022-02-22 13:30:00,97.56,97.72,97.01,97.2,489950.0,92.2993,92.4507,91.7789,91.9587,489950.0
2022-02-22 14:00:00,97.2,97.49,96.86,97.34,1956046.0,91.9587,92.2331,91.637,92.0911,1956046.0
2022-02-22 14:30:00,97.33,98.04,97.12,97.88,967658.0,92.0817,92.7534,91.883,92.602,967658.0
2022-02-22 15:00:00,97.88,98.22,97.65,97.88,999338.0,92.602,92.9237,92.3844,92.602,999338.0
2022-02-22 15:30:00,97.87,97.97,97.08,97.39,2395602.0,92.5926,92.6872,91.8452,92.1385,2395602.0
2022-02-23 09:30:00,97.81,97.97,97.45,97.48,1407843.0,92.5358,92.6872,92.1952,92.2236,1407843.0
2022-02-23 10:00:00,97.47,97.47,96.68,96.74,1191637.0,92.2141,92.2141,91.4667,91.5235,1191637.0
2022-02-23 10:30:00,96.73,96.99,96.61,96.8,775179.0,91.514,91.76,91.4005,91.5803,775179.0
2022-02-23 11:00:00,96.8,96.9,96.43,96.56,670386.0,91.5803,91.6749,91.2302,91.3532,670386.0
2022-02-23 11:30:00,96.57,96.9,96.49,96.85,709931.0,91.3627,91.6749,91.287,91.6276,709931.0
2022-02-23 12:00:00,96.85,97.21,96.68,97.2,516019.0,91.6276,91.9682,91.4667,91.9587,516019.0
2022-02-23 12:30:00,97.2,97.25,96.77,96.88,474884.0,91.9587,92.006,91.5519,91.656,474884.0
2022-02-23 13:00:00,96.87,96.87,96.4,96.42,588643.0,91.6465,91.6465,91.2018,91.2208,588643.0
2022-02-23 13:30:00,96.42,96.79,96.21,96.5,767179.0,91.2208,91.5708,91.0221,91.2964,767179.0
2022-02-23 14:00:00,96.49,96.59,96.03,96.08,1196370.0,91.287,91.3816,90.8518,90.8991,1196370.0
2022-02-23 14:30:00,96.09,96.16,95.8,95.97,712652.0,90.9086,90.9748,90.6342,90.795,712652.0
2022-02-23 15:00:00,95.96,96.03,95.62,95.98,1201784.0,90.7856,90.8518,90.4639,90.8045,1201784.0
2022-02-23 15:30:00,95.98,96.0,95.44,95.59,3764449.0,90.8045,90.8234,90.2936,90.4355,3764449.0
2022-02-24 09:30:00,94.19,94.44,93.4,94.42,3085958.0,89.111,89.3475,88.3636,89.3286,3085958.0
2022-02-24 10:00:00,94.42,94.84,93.89,94.38,1914474.0,89.3286,89.726,88.8272,89.2908,1914474.0
2022-02-24 10:30:00,94.38,94.85,94.22,94.61,1758466.0,89.2908,89.7354,89.1394,89.5084,1758466.0
2022-02-24 11:00:00,94.62,95.02,94.36,94.59,1801301.0,89.5178,89.8962,89.2718,89.4894,1801301.0
2022-02-24 11:30:00,94.59,94.92,94.3,94.92,1565184.0,89.4894,89.8016,89.2151,89.8016,1565184.0
2022-02-24 12:00:00,94.92,94.93,94.24,94.53,1006782.0,89.8016,89.8111,89.1583,89.4327,1006782.0
2022-02-24 12:30:00,94.53,94.87,94.25,94.42,1393755.0,89.4327,89.7543,89.1678,89.3286,1393755.0
2022-02-24 13:00:00,94.4,94.75,94.25,94.37,887088.0,89.3097,89.6408,89.1678,89.2813,887088.0
2022-02-24 13:30:00,94.37,95.27,94.34,94.77,1186552.0,89.2813,90.1328,89.2529,89.6597,1186552.0
2022-02-24 14:00:00,94.77,95.44,94.64,95.4,1189603.0,89.6597,90.2936,89.5367,90.2558,1189603.0
2022-02-24 14:30:00,95.4,96.04,95.36,95.99,1837744.0,90.2558,90.8612,90.2179,90.8139,1837744.0
2022-02-24 15:00:00,95.99,96.28,95.85,95.89,1835742.0,90.8139,91.0883,90.6815,90.7193,1835742.0
2022-02-24 15:30:00,95.88,97.03,95.86,96.82,3243364.0,90.7099,91.7979,90.691,91.5992,3243364.0
2022-02-25 09:30:00,97.06,98.17,97.0,97.27,1515937.0,91.8262,92.8764,91.7695,92.0249,1515937.0
2022-02-25 10:00:00,97.27,97.9,97.04,97.83,1108536.0,92.0249,92.621,91.8073,92.5547,1108536.0
2022-02-25 10:30:00,97.83,98.42,97.66,98.2,832553.0,92.5547,93.1129,92.3939,92.9048,832553.0
2022-02-25 11:00:00,98.22,98.79,98.04,98.71,677659.0,92.9237,93.463,92.7534,93.3873,677659.0
2022-02-25 11:30:00,98.71,99.11,98.58,99.08,507176.0,93.3873,93.7657,93.2643,93.7373,507176.0
2022-02-25 12:00:00,99.08,99.19,98.91,99.17,494709.0,93.7373,93.8414,93.5765,93.8225,494709.0
2022-02-25 12:30:00,99.18,99.38,98.99,99.09,451084.0,93.8319,94.0211,93.6522,93.7468,451084.0
2022-02-25 13:00:00,99.1,99.27,98.84,99.18,604217.0,93.7562,93.9171,93.5103,93.8319,604217.0
2022-02-25 13:30:00,99.19,99.46,99.02,99.18,518621.0,93.8414,94.0968,93.6806,93.8319,518621.0
2022-02-25 14:00:00,99.19,99.32,98.95,99.17,671233.0,93.8414,93.9644,93.6143,93.8225,671233.0
2022-02-25 14:30:00,99.17,99.27,98.62,98.87,618655.0,93.8225,93.9171,93.3021,93.5386,618655.0
2022-02-25 15:00:00,98.88,99.13,98.67,98.95,623269.0,93.5481,93.7846,93.3494,93.6143,623269.0
2022-02-25 15:30:00,98.96,99.25,98.73,99.14,2255483.0,93.6238,93.8982,93.4062,93.7941,2255483.0
2022-02-28 09:30:00,98.21,99.18,98.16,99.15,2121148.0,92.9142,93.8319,92.8669,93.8035,2121148.0
2022-02-28 10:00:00,99.15,99.2,98.75,99.05,1310932.0,93.8035,93.8509,93.4251,93.7089,1310932.0
2022-02-28 10:30:00,99.04,99.59,99.01,99.57,1434526.0,93.6995,94.2198,93.6711,94.2009,1434526.0
2022-02-28 11:00:00,99.57,100.06,99.49,99.99,782853.0,94.2009,94.6645,94.1252,94.5983,782853.0
2022-02-28 11:30:00,100.0,100.09,99.62,99.95,745651.0,94.6077,94.6929,94.2482,94.5604,745651.0
2022-02-28 12:00:00,99.93,100.01,99.14,99.32,665861.0,94.5415,94.6172,93.7941,93.9644,665861.0
2022-02-28 12:30:00,99.31,99.42,98.9,99.11,556294.0,93.9549,94.059,93.567,93.7657,556294.0
2022-02-28 13:00:00,99.1,99.51,98.96,99.16,584319.0,93.7562,94.1441,93.6238,93.813,584319.0
2022-02-28 13:30:00,99.16,99.52,99.03,99.42,525348.0,93.813,94.1536,93.69,94.059,525348.0
2022-02-28 14:00:00,99.41,99.41,98.5,98.72,1147834.0,94.0495,94.0495,93.1886,93.3967,1147834.0
2022-02-28 14:30:00,98.73,99.19,98.56,99.09,697669.0,93.4062,93.8414,93.2454,93.7468,697669.0
2022-02-28 15:00:00,99.09,99.4,98.8,99.23,1030428.0,93.7468,94.0401,93.4724,93.8792,1030428.0
2022-02-28 15:30:00,99.23,99.99,98.85,99.88,3219939.0,93.8792,94.5983,93.5197,94.4942,3219939.0
2022-03-01 09:30:00,99.53,100.16,99.24,99.31,1595155.0,94.1631,94.7591,93.8887,93.9549,1595155.0
2022-03-01 10:00:00,99.32,99.62,98.98,99.19,1468837.0,93.9644,94.2482,93.6427,93.8414,1468837.0
2022-03-01 10:30:00,99.19,99.19,98.53,98.69,1535788.0,93.8414,93.8414,93.217,93.3684,1535788.0
2022-03-01 11:00:00,98.68,99.21,98.64,99.01,1217632.0,93.3589,93.8603,93.321,93.6711,1217632.0
2022-03-01 11:30:00,99.02,99.02,97.98,98.11,1428166.0,93.6806,93.6806,92.6966,92.8196,1428166.0
2022-03-01 12:00:00,98.1,98.29,97.76,98.19,1270783.0,92.8102,92.9899,92.4885,92.8953,1270783.0
2022-03-01 12:30:00,98.19,98.57,98.12,98.52,875791.0,92.8953,93.2548,92.8291,93.2075,875791.0
2022-03-01 13:00:00,98.51,98.66,97.95,97.96,1204508.0,93.1981,93.34,92.6683,92.6777,1204508.0
2022-03-01 13:30:00,97.95,98.18,97.88,98.04,1288497.0,92.6683,92.8859,92.602,92.7534,1288497.0
2022-03-01 14:00:00,98.05,98.63,97.88,98.56,1148811.0,92.7629,93.3116,92.602,93.2454,1148811.0
2022-03-01 14:30:00,98.56,98.82,98.32,98.42,1339647.0,93.2454,93.4913,93.0183,93.1129,1339647.0
2022-03-01 15:00:00,98.42,99.03,98.35,98.47,1708866.0,93.1129,93.69,93.0467,93.1602,1708866.0
2022-03-01 15:30:00,98.45,98.64,97.88,98.38,2837211.0,93.1413,93.321,92.602,93.0751,2837211.0
2022-03-02 09:30:00,98.88,99.31,98.78,99.05,1894402.0,93.5481,93.9549,93.4535,93.7089,1894402.0
2022-03-02 10:00:00,99.06,99.91,98.74,99.7,1185545.0,93.7184,94.5226,93.4157,94.3239,1185545.0
2022-03-02 10:30:00,99.68,100.06,99.36,100.02,1370497.0,94.305,94.6645,94.0022,94.6266,1370497.0
2022-03-02 11:00:00,100.03,100.43,99.84,100.27,1456142.0,94.6361,95.0145,94.4563,94.8632,1456142.0
2022-03-02 11:30:00,100.27,100.62,100.19,100.48,977938.0,94.8632,95.1943,94.7875,95.0618,977938.0
2022-03-02 12:00:00,100.47,100.58,100.21,100.49,1061970.0,95.0524,95.1564,94.8064,95.0713,1061970.0
2022-03-02 12:30:00,100.52,100.63,100.41,100.62,686663.0,95.0997,95.2037,94.9956,95.1943,686663.0
2022-03-02 13:00:00,100.62,100.79,100.61,100.72,520701.0,95.1943,95.3551,95.1848,95.2889,520701.0
2022-03-02 13:30:00,100.72,100.98,100.72,100.86,896779.0,95.2889,95.5349,95.2889,95.4213,896779.0
2022-03-02 14:00:00,100.87,100.96,100.52,100.63,472343.0,95.4308,95.5159,95.0997,95.2037,472343.0
2022-03-02 14:30:00,100.63,100.81,100.44,100.53,568741.0,95.2037,95.374,95.024,95.1091,568741.0
2022-03-02 15:00:00,100.53,100.74,100.47,100.72,942848.0,95.1091,95.3078,95.0524,95.2889,942848.0
2022-03-02 15:30:00,100.73,100.92,100.41,100.5,2211286.0,95.2983,95.4781,94.9956,95.0808,2211286.0
2022-03-03 09:30:00,101.24,101.48,100.87,101.17,1370531.0,95.7808,96.0079,95.4308,95.7146,1370531.0
2022-03-03 10:00:00,101.19,101.26,100.84,101.05,1096664.0,95.7335,95.7998,95.4024,95.6011,1096664.0
2022-03-03 10:30:00,101.06,101.13,100.48,100.52,1183224.0,95.6106,95.6768,95.0618,95.0997,1183224.0
2022-03-03 11:00:00,100.52,100.65,100.17,100.63,1331423.0,95.0997,95.2227,94.7685,95.2037,1331423.0
2022-03-03 11:30:00,100.62,101.06,100.58,100.92,1008080.0,95.1943,95.6106,95.1564,95.4781,1008080.0
2022-03-03 12:00:00,100.92,101.19,100.78,100.82,551929.0,95.4781,95.7335,95.3457,95.3835,551929.0
2022-03-03 12:30:00,100.83,101.51,100.8,101.27,1032127.0,95.393,96.0363,95.3646,95.8092,1032127.0
2022-03-03 13:00:00,101.26,101.38,101.11,101.34,385701.0,95.7998,95.9133,95.6579,95.8755,385701.0
2022-03-03 13:30:00,101.34,101.34,101.05,101.21,451975.0,95.8755,95.8755,95.6011,95.7525,451975.0
2022-03-03 14:00:00,101.2,101.4,101.08,101.25,408899.0,95.743,95.9322,95.6295,95.7903,408899.0
2022-03-03 14:30:00,101.25,101.25,100.63,100.68,398786.0,95.7903,95.7903,95.2037,95.251,398786.0
2022-03-03 15:00:00,100.66,100.88,100.41,100.88,764969.0,95.2321,95.4403,94.9956,95.4403,764969.0
2022-03-03 15:30:00,100.87,100.87,100.36,100.62,2268537.0,95.4308,95.4308,94.9483,95.1943,2268537.0
2022-03-04 09:30:00,99.59,99.91,99.16,99.88,1738394.0,94.2198,94.5226,93.813,94.4942,1738394.0
2022-03-04 10:00:00,99.88,99.96,99.11,99.49,1414982.0,94.4942,94.5699,93.7657,94.1252,1414982.0
2022-03-04 10:30:00,99.49,99.62,99.0,99.2,1054272.0,94.1252,94.2482,93.6616,93.8509,1054272.0
2022-03-04 11:00:00,99.21,99.41,99.0,99.26,515226.0,93.8603,94.0495,93.6616,93.9076,515226.0
2022-03-04 11:30:00,99.25,99.59,99.06,99.48,663176.0,93.8982,94.2198,93.7184,94.1158,663176.0
2022-03-04 12:00:00,99.47,100.11,99.34,100.08,762731.0,94.1063,94.7118,93.9833,94.6834,762731.0
2022-03-04 12:30:00,100.08,100.28,99.93,100.22,566030.0,94.6834,94.8726,94.5415,94.8158,566030.0
2022-03-04 13:00:00,100.23,100.51,100.14,100.28,877631.0,94.8253,95.0902,94.7402,94.8726,877631.0
2022-03-04 13:30:00,100.28,100.4,99.96,100.0,655723.0,94.8726,94.9861,94.5699,94.6077,655723.0
2022-03-04 14:00:00,100.0,100.39,99.84,100.27,936133.0,94.6077,94.9767,94.4563,94.8632,936133.0
2022-03-04 14:30:00,100.27,100.37,99.7,99.72,861861.0,94.8632,94.9578,94.3239,94.3428,861861.0
2022-03-04 15:00:00,99.72,100.2,99.72,100.08,1099166.0,94.3428,94.7969,94.3428,94.6834,1099166.0
2022-03-04 15:30:00,100.07,100.46,99.86,100.41,3228379.0,94.6739,95.0429,94.4753,94.9956,3228379.0
2022-03-07 09:30:00,100.39,100.78,100.07,100.37,1938488.0,94.9767,95.3457,94.6739,94.9578,1938488.0
2022-03-07 10:00:00,100.35,100.8,100.27,100.35,1019222.0,94.9388,95.3646,94.8632,94.9388,1019222.0
2022-03-07 10:30:00,100.35,100.54,100.18,100.27,1351505.0,94.9388,95.1186,94.778,94.8632,1351505.0
2022-03-07 11:00:00,100.28,100.43,100.08,100.13,728426.0,94.8726,95.0145,94.6834,94.7307,728426.0
2022-03-07 11:30:00,100.13,100.15,99.21,99.3,903726.0,94.7307,94.7496,93.8603,93.9455,903726.0
2022-03-07 12:00:00,99.28,99.3,98.63,98.92,564813.0,93.9265,93.9455,93.3116,93.5859,564813.0
2022-03-07 12:30:00,98.91,99.08,98.61,98.81,806955.0,93.5765,93.7373,93.2927,93.4819,806955.0
2022-03-07 13:00:00,98.81,99.13,98.56,98.85,759387.0,93.4819,93.7846,93.2454,93.5197,759387.0
2022-03-07 13:30:00,98.84,98.96,98.55,98.6,654178.0,93.5103,93.6238,93.2359,93.2832,654178.0
2022-03-07 14:00:00,98.59,99.01,98.54,98.67,945195.0,93.2737,93.6711,93.2264,93.3494,945195.0
2022-03-07 14:30:00,98.67,98.72,98.32,98.4,581024.0,93.3494,93.3967,93.0183,93.094,581024.0
2022-03-07 15:00:00,98.41,98.48,98.04,98.3,925084.0,93.1035,93.1697,92.7534,92.9994,925084.0
2022-03-07 15:30:00,98.29,98.29,97.67,97.71,2717669.0,92.9899,92.9899,92.4034,92.4412,2717669.0
2022-03-08 09:30:00,97.94,98.48,97.71,98.22,2047054.0,92.6588,93.1697,92.4412,92.9237,2047054.0
2022-03-08 10:00:00,98.23,98.23,97.26,97.48,1290558.0,92.9332,92.9332,92.0155,92.2236,1290558.0
2022-03-08 10:30:00,97.48,98.1,97.26,98.1,826897.0,92.2236,92.8102,92.0155,92.8102,826897.0
2022-03-08 11:00:00,98.11,98.24,97.79,97.94,1883235.0,92.8196,92.9426,92.5169,92.6588,1883235.0
2022-03-08 11:30:00,97.93,98.34,97.58,98.22,667354.0,92.6493,93.0372,92.3182,92.9237,667354.0
2022-03-08 12:00:00,98.22,99.3,98.16,99.2,1324593.0,92.9237,93.9455,92.8669,93.8509,1324593.0
2022-03-08 12:30:00,99.21,99.41,98.78,99.14,1067979.0,93.8603,94.0495,93.4535,93.7941,1067979.0
2022-03-08 13:00:00,99.14,99.71,98.71,98.74,1084537.0,93.7941,94.3334,93.3873,93.4157,1084537.0
2022-03-08 13:30:00,98.75,98.75,97.97,98.03,1213802.0,93.4251,93.4251,92.6872,92.7439,1213802.0
2022-03-08 14:00:00,98.02,98.36,97.64,98.32,1075571.0,92.7345,93.0561,92.375,93.0183,1075571.0
2022-03-08 14:30:00,98.29,98.64,98.04,98.33,853767.0,92.9899,93.321,92.7534,93.0278,853767.0
2022-03-08 15:00:00,98.32,98.64,97.71,97.73,1133557.0,93.0183,93.321,92.4412,92.4601,1133557.0
2022-03-08 15:30:00,97.73,97.78,97.01,97.07,3558286.0,92.4601,92.5074,91.7789,91.8357,3558286.0
2022-03-09 09:30:00,98.81,99.28,98.41,98.73,2248230.0,93.4819,93.9265,93.1035,93.4062,2248230.0
2022-03-09 10:00:00,98.74,99.25,98.62,99.11,1175096.0,93.4157,93.8982,93.3021,93.7657,1175096.0
2022-03-09 10:30:00,99.11,99.44,98.92,99.39,1017448.0,93.7657,94.0779,93.5859,94.0306,1017448.0
2022-03-09 11:00:00,99.41,99.44,99.02,99.15,1079859.0,94.0495,94.0779,93.6806,93.8035,1079859.0
2022-03-09 11:30:00,99.15,99.47,99.15,99.35,1716707.0,93.8035,94.1063,93.8035,93.9928,1716707.0
2022-03-09 12:00:00,99.37,99.51,99.2,99.38,738273.0,94.0117,94.1441,93.8509,94.0211,738273.0
2022-03-09 12:30:00,99.39,99.61,99.15,99.37,1270730.0,94.0306,94.2387,93.8035,94.0117,1270730.0
2022-03-09 13:00:00,99.36,99.36,99.02,99.24,967339.0,94.0022,94.0022,93.6806,93.8887,967339.0
2022-03-09 13:30:00,99.25,99.25,98.73,98.8,500128.0,93.8982,93.8982,93.4062,93.4724,500128.0
2022-03-09 14:00:00,98.8,99.04,98.76,98.89,501950.0,93.4724,93.6995,93.4346,93.5576,501950.0
2022-03-09 14:30:00,98.9,99.08,98.84,98.88,685539.0,93.567,93.7373,93.5103,93.5481,685539.0
2022-03-09 15:00:00,98.88,99.32,98.88,99.23,1833729.0,93.5481,93.9644,93.5481,93.8792,1833729.0
2022-03-09 15:30:00,99.22,99.41,98.71,98.86,2128131.0,93.8698,94.0495,93.3873,93.5292,2128131.0
2022-03-10 09:30:00,97.62,98.8,97.53,98.72,1392880.0,92.356,93.4724,92.2709,93.3967,1392880.0
2022-03-10 10:00:00,98.72,98.92,98.44,98.5,830305.0,93.3967,93.5859,93.1318,93.1886,830305.0
2022-03-10 10:30:00,98.5,98.69,98.16,98.26,552845.0,93.1886,93.3684,92.8669,92.9615,552845.0
2022-03-10 11:00:00,98.25,98.45,98.04,98.14,496832.0,92.9521,93.1413,92.7534,92.848,496832.0
2022-03-10 11:30:00,98.14,98.4,98.01,98.38,506115.0,92.848,93.094,92.725,93.0751,506115.0
2022-03-10 12:00:00,98.38,98.64,98.34,98.58,340869.0,93.0751,93.321,93.0372,93.2643,340869.0
2022-03-10 12:30:00,98.57,98.59,98.19,98.27,504630.0,93.2548,93.2737,92.8953,92.971,504630.0
2022-03-10 13:00:00,98.27,98.49,98.12,98.39,524070.0,92.971,93.1791,92.8291,93.0845,524070.0
2022-03-10 13:30:00,98.39,98.64,98.3,98.44,635633.0,93.0845,93.321,92.9994,93.1318,635633.0
2022-03-10 14:00:00,98.45,98.75,98.42,98.66,1121820.0,93.1413,93.4251,93.1129,93.34,1121820.0
2022-03-10 14:30:00,98.67,98.91,98.6,98.8,570434.0,93.3494,93.5765,93.2832,93.4724,570434.0
2022-03-10 15:00:00,98.81,98.83,98.37,98.56,922208.0,93.4819,93.5008,93.0656,93.2454,922208.0
2022-03-10 15:30:00,98.56,98.88,98.35,98.72,2167767.0,93.2454,93.5481,93.0467,93.3967,2167767.0
2022-03-11 09:30:00,99.3,99.91,99.3,99.7,1180067.0,93.9455,94.5226,93.9455,94.3239,1180067.0
2022-03-11 10:00:00,99.7,99.7,98.97,99.15,774700.0,94.3239,94.3239,93.6333,93.8035,774700.0
2022-03-11 10:30:00,99.15,99.42,98.92,99.4,704786.0,93.8035,94.059,93.5859,94.0401,704786.0
2022-03-11 11:00:00,99.41,99.41,99.0,99.19,505165.0,94.0495,94.0495,93.6616,93.8414,505165.0
2022-03-11 11:30:00,99.18,99.22,98.81,98.89,615778.0,93.8319,93.8698,93.4819,93.5576,615778.0
2022-03-11 12:00:00,98.88,98.94,98.57,98.59,643417.0,93.5481,93.6049,93.2548,93.2737,643417.0
2022-03-11 12:30:00,98.58,98.79,98.46,98.75,383476.0,93.2643,93.463,93.1508,93.4251,383476.0
2022-03-11 13:00:00,98.76,98.95,98.7,98.86,404497.0,93.4346,93.6143,93.3778,93.5292,404497.0
2022-03-11 13:30:00,98.87,99.15,98.7,98.71,514564.0,93.5386,93.8035,93.3778,93.3873,514564.0
2022-03-11 14:00:00,98.7,98.87,98.6,98.85,505400.0,93.3778,93.5386,93.2832,93.5197,505400.0
2022-03-11 14:30:00,98.83,98.86,98.42,98.53,466047.0,93.5008,93.5292,93.1129,93.217,466047.0
2022-03-11 15:00:00,98.53,98.55,98.34,98.41,401065.0,93.217,93.2359,93.0372,93.1035,401065.0
2022-03-11 15:30:00,98.4,98.4,97.88,97.94,1532867.0,93.094,93.094,92.602,92.6588,1532867.0
2022-03-14 09:30:00,98.53,98.91,97.87,98.47,1453118.0,93.217,93.5765,92.5926,93.1602,1453118.0
2022-03-14 10:00:00,98.48,99.04,98.26,98.92,955531.0,93.1697,93.6995,92.9615,93.5859,955531.0
2022-03-14 10:30:00,98.93,99.3,98.89,99.3,798089.0,93.5954,93.9455,93.5576,93.9455,798089.0
2022-03-14 11:00:00,99.31,99.34,98.78,98.82,679191.0,93.9549,93.9833,93.4535,93.4913,679191.0
2022-03-14 11:30:00,98.84,98.91,98.33,98.44,533701.0,93.5103,93.5765,93.0278,93.1318,533701.0
2022-03-14 12:00:00,98.43,98.49,98.11,98.49,394077.0,93.1224,93.1791,92.8196,93.1791,394077.0
2022-03-14 12:30:00,98.49,98.68,98.24,98.24,468250.0,93.1791,93.3589,92.9426,92.9426,468250.0
2022-03-14 13:00:00,98.25,98.32,98.08,98.14,355732.0,92.9521,93.0183,92.7912,92.848,355732.0
2022-03-14 13:30:00,98.14,98.18,97.73,97.77,863092.0,92.848,92.8859,92.4601,92.498,863092.0
2022-03-14 14:00:00,97.76,97.9,97.58,97.6,385977.0,92.4885,92.621,92.3182,92.3371,385977.0
2022-03-14 14:30:00,97.6,98.01,97.59,97.98,484696.0,92.3371,92.725,92.3277,92.6966,484696.0
2022-03-14 15:00:00,97.99,98.3,97.93,98.08,1437264.0,92.7061,92.9994,92.6493,92.7912,1437264.0
2022-03-14 15:30:00,98.08,98.32,97.87,98.27,1904815.0,92.7912,93.0183,92.5926,92.971,1904815.0
2022-03-15 09:30:00,99.2,99.52,98.57,99.1,1265053.0,93.8509,94.1536,93.2548,93.7562,1265053.0
2022-03-15 10:00:00,99.09,99.45,98.74,99.39,769147.0,93.7468,94.0874,93.4157,94.0306,769147.0
2022-03-15 10:30:00,99.4,99.56,98.98,99.03,705071.0,94.0401,94.1914,93.6427,93.69,705071.0
2022-03-15 11:00:00,99.06,99.15,98.86,99.1,327451.0,93.7184,93.8035,93.5292,93.7562,327451.0
2022-03-15 11:30:00,99.1,99.32,98.7,98.91,803339.0,93.7562,93.9644,93.3778,93.5765,803339.0
2022-03-15 12:00:00,98.9,99.22,98.66,99.18,622809.0,93.567,93.8698,93.34,93.8319,622809.0
2022-03-15 12:30:00,99.17,99.28,98.84,99.05,389589.0,93.8225,93.9265,93.5103,93.7089,389589.0
2022-03-15 13:00:00,99.06,99.23,98.79,98.79,387429.0,93.7184,93.8792,93.463,93.463,387429.0
2022-03-15 13:30:00,98.8,99.13,98.74,99.1,362547.0,93.4724,93.7846,93.4157,93.7562,362547.0
2022-03-15 14:00:00,99.08,99.18,98.78,98.91,380829.0,93.7373,93.8319,93.4535,93.5765,380829.0
2022-03-15 14:30:00,98.91,99.49,98.8,99.46,768803.0,93.5765,94.1252,93.4724,94.0968,768803.0
2022-03-15 15:00:00,99.44,99.76,99.39,99.71,852952.0,94.0779,94.3807,94.0306,94.3334,852952.0
2022-03-15 15:30:00,99.72,100.03,99.64,99.81,1724360.0,94.3428,94.6361,94.2671,94.428,1724360.0
2022-03-16 09:30:00,100.29,101.33,100.2,100.81,1895711.0,94.8821,95.866,94.7969,95.374,1895711.0
2022-03-16 10:00:00,100.82,101.21,100.49,100.93,1385264.0,95.3835,95.7525,95.0713,95.4876,1385264.0
2022-03-16 10:30:00,100.93,100.98,100.33,100.6,957939.0,95.4876,95.5349,94.9199,95.1754,957939.0
2022-03-16 11:00:00,100.6,100.77,100.3,100.57,851576.0,95.1754,95.3362,94.8915,95.147,851576.0
2022-03-16 11:30:00,100.58,100.76,100.43,100.74,401267.0,95.1564,95.3267,95.0145,95.3078,401267.0
2022-03-16 12:00:00,100.74,100.88,100.6,100.7,342439.0,95.3078,95.4403,95.1754,95.27,342439.0
2022-03-16 12:30:00,100.7,100.84,100.36,100.58,398574.0,95.27,95.4024,94.9483,95.1564,398574.0
2022-03-16 13:00:00,100.58,100.63,100.29,100.49,406212.0,95.1564,95.2037,94.8821,95.0713,406212.0
2022-03-16 13:30:00,100.49,100.65,100.36,100.52,355603.0,95.0713,95.2227,94.9483,95.0997,355603.0
2022-03-16 14:00:00,100.51,100.56,99.51,99.53,1450714.0,95.0902,95.1375,94.1441,94.1631,1450714.0
2022-03-16 14:30:00,99.52,100.4,99.15,100.06,1489873.0,94.1536,94.9861,93.8035,94.6645,1489873.0
2022-03-16 15:00:00,100.07,100.7,99.99,100.58,1266694.0,94.6739,95.27,94.5983,95.1564,1266694.0
2022-03-16 15:30:00,100.59,101.16,100.33,101.15,2228449.0,95.1659,95.7052,94.9199,95.6957,2228449.0
2022-03-17 09:30:00,100.5,101.09,100.5,101.09,1367405.0,95.0808,95.6389,95.0808,95.6389,1367405.0
2022-03-17 10:00:00,101.09,101.36,101.09,101.32,1495973.0,95.6389,95.8944,95.6389,95.8565,1495973.0
2022-03-17 10:30:00,101.32,101.36,101.04,101.26,634962.0,95.8565,95.8944,95.5916,95.7998,634962.0
2022-03-17 11:00:00,101.26,101.32,101.06,101.19,723504.0,95.7998,95.8565,95.6106,95.7335,723504.0
2022-03-17 11:30:00,101.18,101.5,101.1,101.45,449740.0,95.7241,96.0268,95.6484,95.9795,449740.0
2022-03-17 12:00:00,101.45,101.79,101.38,101.77,416524.0,95.9795,96.3012,95.9133,96.2823,416524.0
2022-03-17 12:30:00,101.76,101.87,101.63,101.84,296951.0,96.2728,96.3769,96.1498,96.3485,296951.0
2022-03-17 13:00:00,101.83,102.05,101.76,102.03,374319.0,96.339,96.5472,96.2728,96.5282,374319.0
2022-03-17 13:30:00,102.03,102.29,102.0,102.23,610929.0,96.5282,96.7742,96.4999,96.7175,610929.0
2022-03-17 14:00:00,102.23,102.27,101.93,101.94,409122.0,96.7175,96.7553,96.4336,96.4431,409122.0
2022-03-17 14:30:00,101.94,102.23,101.94,102.19,350866.0,96.4431,96.7175,96.4431,96.6796,350866.0
2022-03-17 15:00:00,102.17,102.25,101.92,102.08,526846.0,96.6607,96.7364,96.4242,96.5756,526846.0
2022-03-17 15:30:00,102.08,102.5,102.03,102.49,1555827.0,96.5756,96.9729,96.5282,96.9634,1555827.0
2022-03-18 09:30:00,102.09,102.27,101.54,101.93,1141532.0,96.585,96.7553,96.0647,96.4336,1141532.0
2022-03-18 10:00:00,101.94,102.27,101.84,102.11,815922.0,96.4431,96.7553,96.3485,96.6039,815922.0
2022-03-18 10:30:00,102.11,102.22,101.78,101.86,654065.0,96.6039,96.708,96.2917,96.3674,654065.0
2022-03-18 11:00:00,101.86,102.06,101.68,101.75,621104.0,96.3674,96.5566,96.1971,96.2633,621104.0
2022-03-18 11:30:00,101.75,102.0,101.51,101.68,972586.0,96.2633,96.4999,96.0363,96.1971,972586.0
2022-03-18 12:00:00,101.68,101.95,101.58,101.94,1126834.0,96.1971,96.4526,96.1025,96.4431,1126834.0
2022-03-18 12:30:00,101.93,102.1,101.92,102.02,529685.0,96.4336,96.5945,96.4242,96.5188,529685.0
2022-03-18 13:00:00,102.02,102.23,101.96,102.23,357914.0,96.5188,96.7175,96.462,96.7175,357914.0
2022-03-18 13:30:00,102.23,102.33,102.2,102.22,459465.0,96.7175,96.8121,96.6891,96.708,459465.0
2022-03-18 14:00:00,102.23,102.34,102.14,102.25,477756.0,96.7175,96.8215,96.6323,96.7364,477756.0
2022-03-18 14:30:00,102.26,102.39,102.18,102.27,534224.0,96.7458,96.8688,96.6702,96.7553,534224.0
2022-03-18 15:00:00,102.28,102.68,102.26,102.65,667253.0,96.7648,97.1432,96.7458,97.1148,667253.0
2022-03-18 15:30:00,102.64,102.93,102.61,102.83,3171278.0,97.1054,97.3797,97.077,97.2851,3171278.0
2022-03-21 09:30:00,102.26,102.87,102.17,102.53,1149176.0,97.0666,97.6456,96.9811,97.3228,1149176.0
2022-03-21 10:00:00,102.53,102.99,102.48,102.74,718581.0,97.3228,97.7595,97.2754,97.5222,718581.0
2022-03-21 10:30:00,102.74,103.01,102.66,102.97,740297.0,97.5222,97.7785,97.4462,97.7405,740297.0
2022-03-21 11:00:00,102.98,103.04,102.74,102.79,738881.0,97.75,97.8069,97.5222,97.5696,738881.0
2022-03-21 11:30:00,102.8,102.92,102.6,102.83,634999.0,97.5791,97.693,97.3893,97.6076,634999.0
2022-03-21 12:00:00,102.83,103.11,102.75,103.07,383247.0,97.6076,97.8734,97.5317,97.8354,383247.0
2022-03-21 12:30:00,103.08,103.09,102.41,102.45,640018.0,97.8449,97.8544,97.2089,97.2469,640018.0
2022-03-21 13:00:00,102.46,102.46,102.08,102.16,419199.0,97.2564,97.2564,96.8957,96.9716,419199.0
2022-03-21 13:30:00,102.15,102.51,102.13,102.49,345634.0,96.9621,97.3039,96.9432,97.2849,345634.0
2022-03-21 14:00:00,102.49,102.58,102.23,102.55,389688.0,97.2849,97.3703,97.0381,97.3418,389688.0
2022-03-21 14:30:00,102.55,102.68,102.23,102.24,447321.0,97.3418,97.4652,97.0381,97.0476,447321.0
2022-03-21 15:00:00,102.23,102.65,102.22,102.63,536869.0,97.0381,97.4368,97.0286,97.4178,536869.0
2022-03-21 15:30:00,102.63,102.77,102.28,102.72,1672768.0,97.4178,97.5507,97.0855,97.5032,1672768.0
2022-03-22 09:30:00,103.05,103.49,102.77,103.26,869188.0,97.8164,98.2341,97.5507,98.0158,869188.0
2022-03-22 10:00:00,103.27,103.38,102.98,103.13,710345.0,98.0253,98.1297,97.75,97.8924,710345.0
2022-03-22 10:30:00,103.14,103.27,102.97,103.04,688114.0,97.9019,98.0253,97.7405,97.8069,688114.0
2022-03-22 11:00:00,103.05,103.08,102.79,102.97,393196.0,97.8164,97.8449,97.5696,97.7405,393196.0
2022-03-22 11:30:00,102.97,103.01,102.75,102.95,409452.0,97.7405,97.7785,97.5317,97.7215,409452.0
2022-03-22 12:00:00,102.96,103.05,102.85,102.86,493330.0,97.731,97.8164,97.6266,97.6361,493330.0
2022-03-22 12:30:00,102.86,103.16,102.79,103.15,446578.0,97.6361,97.9209,97.5696,97.9114,446578.0
2022-03-22 13:00:00,103.16,103.39,103.12,103.37,361560.0,97.9209,98.1392,97.8829,98.1202,361560.0
2022-03-22 13:30:00,103.37,103.45,103.17,103.25,350186.0,98.1202,98.1961,97.9303,98.0063,350186.0
2022-03-22 14:00:00,103.26,103.29,103.09,103.13,261744.0,98.0158,98.0443,97.8544,97.8924,261744.0
2022-03-22 14:30:00,103.13,103.23,103.05,103.16,246543.0,97.8924,97.9873,97.8164,97.9209,246543.0
2022-03-22 15:00:00,103.16,103.29,103.11,103.13,517689.0,97.9209,98.0443,97.8734,97.8924,517689.0
2022-03-22 15:30:00,103.14,103.55,103.07,103.28,1078263.0,97.9019,98.291,97.8354,98.0348,1078263.0
2022-03-23 09:30:00,102.86,103.06,102.34,102.65,1211106.0,97.6361,97.8259,97.1425,97.4368,1211106.0
2022-03-23 10:00:00,102.63,102.92,102.57,102.85,757989.0,97.4178,97.693,97.3608,97.6266,757989.0
2022-03-23 10:30:00,102.87,103.06,102.86,102.92,510951.0,97.6456,97.8259,97.6361,97.693,510951.0
2022-03-23 11:00:00,102.93,103.07,102.91,103.07,365929.0,97.7025,97.8354,97.6835,97.8354,365929.0
2022-03-23 11:30:00,103.07,103.07,102.8,102.84,346115.0,97.8354,97.8354,97.5791,97.6171,346115.0
2022-03-23 12:00:00,102.85,103.0,102.7,102.77,397877.0,97.6266,97.769,97.4842,97.5507,397877.0
2022-03-23 12:30:00,102.77,102.85,102.62,102.76,259827.0,97.5507,97.6266,97.4083,97.5412,259827.0
2022-03-23 13:00:00,102.76,102.78,102.49,102.51,542582.0,97.5412,97.5602,97.2849,97.3039,542582.0
2022-03-23 13:30:00,102.5,102.72,102.45,102.71,555590.0,97.2944,97.5032,97.2469,97.4937,555590.0
2022-03-23 14:00:00,102.72,102.81,102.59,102.81,1287396.0,97.5032,97.5886,97.3798,97.5886,1287396.0
2022-03-23 14:30:00,102.81,102.82,102.55,102.55,329994.0,97.5886,97.5981,97.3418,97.3418,329994.0
2022-03-23 15:00:00,102.56,102.72,102.54,102.66,548191.0,97.3513,97.5032,97.3323,97.4462,548191.0
2022-03-23 15:30:00,102.65,102.66,102.28,102.28,1392468.0,97.4368,97.4462,97.0855,97.0855,1392468.0
2022-03-24 09:30:00,102.82,102.83,102.29,102.73,834524.0,97.5981,97.6076,97.095,97.5127,834524.0
2022-03-24 10:00:00,102.73,103.13,102.73,102.8,567172.0,97.5127,97.8924,97.5127,97.5791,567172.0
2022-03-24 10:30:00,102.8,103.03,102.7,102.74,625677.0,97.5791,97.7975,97.4842,97.5222,625677.0
2022-03-24 11:00:00,102.75,103.05,102.69,102.89,693437.0,97.5317,97.8164,97.4747,97.6646,693437.0
2022-03-24 11:30:00,102.9,103.05,102.87,102.94,340497.0,97.6741,97.8164,97.6456,97.712,340497.0
2022-03-24 12:00:00,102.95,103.02,102.56,102.6,192555.0,97.7215,97.788,97.3513,97.3893,192555.0
2022-03-24 12:30:00,102.59,102.78,102.56,102.71,362391.0,97.3798,97.5602,97.3513,97.4937,362391.0
2022-03-24 13:00:00,102.72,102.83,102.65,102.77,270581.0,97.5032,97.6076,97.4368,97.5507,270581.0
2022-03-24 13:30:00,102.78,102.86,102.68,102.78,293249.0,97.5602,97.6361,97.4652,97.5602,293249.0
2022-03-24 14:00:00,102.78,102.86,102.69,102.76,517553.0,97.5602,97.6361,97.4747,97.5412,517553.0
2022-03-24 14:30:00,102.76,102.87,102.69,102.84,330530.0,97.5412,97.6456,97.4747,97.6171,330530.0
2022-03-24 15:00:00,102.84,103.09,102.78,103.04,410647.0,97.6171,97.8544,97.5602,97.8069,410647.0
2022-03-24 15:30:00,103.05,103.1,102.82,103.08,1113482.0,97.8164,97.8639,97.5981,97.8449,1113482.0
2022-03-25 09:30:00,103.3,103.44,103.1,103.34,721978.0,98.0537,98.1866,97.8639,98.0917,721978.0
2022-03-25 10:00:00,103.34,103.76,103.3,103.54,362504.0,98.0917,98.4904,98.0537,98.2816,362504.0
2022-03-25 10:30:00,103.55,103.68,103.55,103.59,355519.0,98.291,98.4144,98.291,98.329,355519.0
2022-03-25 11:00:00,103.6,103.62,102.84,102.99,394410.0,98.3385,98.3575,97.6171,97.7595,394410.0
2022-03-25 11:30:00,102.99,103.27,102.9,103.13,409398.0,97.7595,98.0253,97.6741,97.8924,409398.0
2022-03-25 12:00:00,103.12,103.32,103.12,103.31,242541.0,97.8829,98.0727,97.8829,98.0632,242541.0
2022-03-25 12:30:00,103.32,103.32,103.07,103.17,409333.0,98.0727,98.0727,97.8354,97.9303,409333.0
2022-03-25 13:00:00,103.18,103.26,103.0,103.11,484251.0,97.9398,98.0158,97.769,97.8734,484251.0
2022-03-25 13:30:00,103.12,103.36,103.12,103.32,324944.0,97.8829,98.1107,97.8829,98.0727,324944.0
2022-03-25 14:00:00,103.33,103.52,103.31,103.48,207041.0,98.0822,98.2626,98.0632,98.2246,207041.0
2022-03-25 14:30:00,103.49,103.55,103.43,103.47,217635.0,98.2341,98.291,98.1771,98.2151,217635.0
2022-03-25 15:00:00,103.48,103.49,103.12,103.12,832268.0,98.2246,98.2341,97.8829,97.8829,832268.0
2022-03-25 15:30:00,103.13,103.76,103.08,103.73,1100340.0,97.8924,98.4904,97.8449,98.4619,1100340.0
2022-03-28 09:30:00,103.53,103.63,102.96,103.38,1477407.0,98.2721,98.367,97.731,98.1297,1477407.0
2022-03-28 10:00:00,103.38,103.48,103.24,103.48,648926.0,98.1297,98.2246,97.9968,98.2246,648926.0
2022-03-28 10:30:00,103.49,103.53,103.29,103.4,426016.0,98.2341,98.2721,98.0443,98.1487,426016.0
2022-03-28 11:00:00,103.41,103.45,103.15,103.23,401923.0,98.1582,98.1961,97.9114,97.9873,401923.0
2022-03-28 11:30:00,103.23,103.25,102.79,102.82,312078.0,97.9873,98.0063,97.5696,97.5981,312078.0
2022-03-28 12:00:00,102.81,103.0,102.79,102.91,169144.0,97.5886,97.769,97.5696,97.6835,169144.0
2022-03-28 12:30:00,102.91,103.18,102.89,103.18,190280.0,97.6835,97.9398,97.6646,97.9398,190280.0
2022-03-28 13:00:00,103.18,103.24,103.04,103.18,276600.0,97.9398,97.9968,97.8069,97.9398,276600.0
2022-03-28 13:30:00,103.18,103.25,103.15,103.18,168051.0,97.9398,98.0063,97.9114,97.9398,168051.0
2022-03-28 14:00:00,103.18,103.25,103.13,103.24,146825.0,97.9398,98.0063,97.8924,97.9968,146825.0
2022-03-28 14:30:00,103.23,103.57,103.23,103.57,476939.0,97.9873,98.31,97.9873,98.31,476939.0
2022-03-28 15:00:00,103.57,103.57,103.39,103.45,270173.0,98.31,98.31,98.1392,98.1961,270173.0
2022-03-28 15:30:00,103.45,103.78,103.4,103.77,1050815.0,98.1961,98.5094,98.1487,98.4999,1050815.0
2022-03-29 09:30:00,104.43,104.72,104.13,104.24,2095762.0,99.1264,99.4016,98.8416,98.946,2095762.0
2022-03-29 10:00:00,104.25,104.3,103.93,104.23,1289147.0,98.9555,99.003,98.6517,98.9365,1289147.0
2022-03-29 10:30:00,104.25,104.43,104.07,104.36,905151.0,98.9555,99.1264,98.7846,99.0599,905151.0
2022-03-29 11:00:00,104.36,104.46,104.0,104.15,698657.0,99.0599,99.1548,98.7182,98.8606,698657.0
2022-03-29 11:30:00,104.16,104.33,104.11,104.23,302554.0,98.8701,99.0314,98.8226,98.9365,302554.0
2022-03-29 12:00:00,104.24,104.25,103.85,103.89,536805.0,98.946,98.9555,98.5758,98.6138,536805.0
2022-03-29 12:30:00,103.89,104.05,103.71,103.92,335775.0,98.6138,98.7657,98.4429,98.6423,335775.0
2022-03-29 13:00:00,103.91,103.91,103.69,103.75,235391.0,98.6328,98.6328,98.4239,98.4809,235391.0
2022-03-29 13:30:00,103.76,104.02,103.74,104.02,281154.0,98.4904,98.7372,98.4714,98.7372,281154.0
2022-03-29 14:00:00,104.03,104.27,103.99,104.26,652507.0,98.7467,98.9745,98.7087,98.965,652507.0
2022-03-29 14:30:00,104.26,104.43,104.24,104.35,387327.0,98.965,99.1264,98.946,99.0504,387327.0
2022-03-29 15:00:00,104.35,104.58,104.31,104.57,886305.0,99.0504,99.2687,99.0124,99.2592,886305.0
2022-03-29 15:30:00,104.57,104.77,104.48,104.69,1442692.0,99.2592,99.4491,99.1738,99.3731,1442692.0
2022-03-30 09:30:00,104.6,105.09,104.55,105.07,1570630.0,99.2877,99.7528,99.2403,99.7339,1570630.0
2022-03-30 10:00:00,105.08,105.23,104.71,104.72,700802.0,99.7433,99.8857,99.3921,99.4016,700802.0
2022-03-30 10:30:00,104.72,105.04,104.7,104.96,477075.0,99.4016,99.7054,99.3826,99.6294,477075.0
2022-03-30 11:00:00,104.97,105.06,104.56,104.61,404739.0,99.6389,99.7244,99.2498,99.2972,404739.0
2022-03-30 11:30:00,104.62,104.73,104.55,104.62,207506.0,99.3067,99.4111,99.2403,99.3067,207506.0
2022-03-30 12:00:00,104.62,104.69,104.49,104.55,274296.0,99.3067,99.3731,99.1833,99.2403,274296.0
2022-03-30 12:30:00,104.55,104.69,104.51,104.59,154160.0,99.2403,99.3731,99.2023,99.2782,154160.0
2022-03-30 13:00:00,104.58,104.6,104.26,104.29,186594.0,99.2687,99.2877,98.965,98.9935,186594.0
2022-03-30 13:30:00,104.28,104.5,104.23,104.39,331738.0,98.984,99.1928,98.9365,99.0884,331738.0
2022-03-30 14:00:00,104.39,104.63,104.38,104.5,310634.0,99.0884,99.3162,99.0789,99.1928,310634.0
2022-03-30 14:30:00,104.5,104.55,104.29,104.32,266290.0,99.1928,99.2403,98.9935,99.0219,266290.0
2022-03-30 15:00:00,104.32,104.36,104.13,104.26,489839.0,99.0219,99.0599,98.8416,98.965,489839.0
2022-03-30 15:30:00,104.25,104.58,104.19,104.57,1600378.0,98.9555,99.2687,98.8985,99.2592,1600378.0
2022-03-31 09:30:00,104.21,104.96,104.16,104.67,963515.0,98.9175,99.6294,98.8701,99.3542,963515.0
2022-03-31 10:00:00,104.67,104.67,103.99,104.12,743808.0,99.3542,99.3542,98.7087,98.8321,743808.0
2022-03-31 10:30:00,104.12,104.48,104.1,104.4,513515.0,98.8321,99.1738,98.8131,99.0979,513515.0
2022-03-31 11:00:00,104.4,104.49,104.28,104.38,304775.0,99.0979,99.1833,98.984,99.0789,304775.0
2022-03-31 11:30:00,104.37,104.4,104.21,104.4,231632.0,99.0694,99.0979,98.9175,99.0979,231632.0
2022-03-31 12:00:00,104.4,104.47,104.05,104.1,230214.0,99.0979,99.1643,98.7657,98.8131,230214.0
2022-03-31 12:30:00,104.11,104.29,104.09,104.14,184478.0,98.8226,98.9935,98.8036,98.8511,184478.0
2022-03-31 13:00:00,104.14,104.2,104.01,104.12,308497.0,98.8511,98.908,98.7277,98.8321,308497.0
2022-03-31 13:30:00,104.11,104.22,104.04,104.12,195029.0,98.8226,98.927,98.7562,98.8321,195029.0
2022-03-31 14:00:00,104.13,104.13,103.83,103.92,307431.0,98.8416,98.8416,98.5568,98.6423,307431.0
2022-03-31 14:30:00,103.92,103.94,103.78,103.84,279349.0,98.6423,98.6612,98.5094,98.5663,279349.0
2022-03-31 15:00:00,103.84,103.98,103.63,103.68,710610.0,98.5663,98.6992,98.367,98.4144,710610.0
2022-03-31 15:30:00,103.67,103.69,102.96,102.98,2886299.0,98.405,98.4239,97.731,97.75,2886299.0
2022-04-01 09:30:00,103.42,103.51,102.94,103.21,713982.0,98.1676,98.2531,97.712,97.9683,713982.0
2022-04-01 10:00:00,103.22,103.26,102.14,102.18,825897.0,97.9778,98.0158,96.9527,96.9906,825897.0
2022-04-01 10:30:00,102.17,102.39,102.09,102.31,879954.0,96.9811,97.19,96.9052,97.114,879954.0
2022-04-01 11:00:00,102.3,102.44,102.11,102.31,835870.0,97.1045,97.2374,96.9242,97.114,835870.0
2022-04-01 11:30:00,102.31,102.32,101.87,101.91,875856.0,97.114,97.1235,96.6964,96.7343,875856.0
2022-04-01 12:00:00,101.9,101.93,101.58,101.66,513392.0,96.7248,96.7533,96.4211,96.497,513392.0
2022-04-01 12:30:00,101.65,101.73,101.43,101.64,452622.0,96.4875,96.5635,96.2787,96.478,452622.0
2022-04-01 13:00:00,101.62,101.73,101.48,101.65,287016.0,96.4591,96.5635,96.3262,96.4875,287016.0
2022-04-01 13:30:00,101.64,101.95,101.63,101.87,269474.0,96.478,96.7723,96.4686,96.6964,269474.0
2022-04-01 14:00:00,101.86,102.21,101.86,102.2,1150196.0,96.6869,97.0191,96.6869,97.0096,1150196.0
2022-04-01 14:30:00,102.21,102.32,102.14,102.16,450786.0,97.0191,97.1235,96.9527,96.9716,450786.0
2022-04-01 15:00:00,102.16,102.31,101.88,101.98,440782.0,96.9716,97.114,96.7059,96.8008,440782.0
2022-04-01 15:30:00,101.98,102.23,101.74,102.18,1729702.0,96.8008,97.0381,96.573,96.9906,1729702.0
2022-04-04 09:30:00,101.98,101.98,100.79,101.36,1805830.0,96.8008,96.8008,95.6712,96.2123,1805830.0
2022-04-04 10:00:00,101.37,101.49,101.08,101.4,792479.0,96.2218,96.3357,95.9465,96.2502,792479.0
2022-04-04 10:30:00,101.41,101.56,101.25,101.43,744740.0,96.2597,96.4021,96.1079,96.2787,744740.0
2022-04-04 11:00:00,101.42,101.68,101.34,101.65,561820.0,96.2692,96.516,96.1933,96.4875,561820.0
2022-04-04 11:30:00,101.65,101.85,101.6,101.79,277944.0,96.4875,96.6774,96.4401,96.6204,277944.0
2022-04-04 12:00:00,101.79,101.91,101.71,101.82,248822.0,96.6204,96.7343,96.5445,96.6489,248822.0
2022-04-04 12:30:00,101.82,101.85,101.58,101.62,193059.0,96.6489,96.6774,96.4211,96.4591,193059.0
2022-04-04 13:00:00,101.61,101.8,101.59,101.78,159158.0,96.4496,96.6299,96.4306,96.6109,159158.0
2022-04-04 13:30:00,101.77,101.94,101.74,101.92,264434.0,96.6014,96.7628,96.573,96.7438,264434.0
2022-04-04 14:00:00,101.92,102.07,101.83,102.05,321728.0,96.7438,96.8862,96.6584,96.8672,321728.0
2022-04-04 14:30:00,102.05,102.08,101.97,102.01,699381.0,96.8672,96.8957,96.7913,96.8293,699381.0
2022-04-04 15:00:00,102.01,102.06,101.95,101.97,672917.0,96.8293,96.8767,96.7723,96.7913,672917.0
2022-04-04 15:30:00,101.96,102.13,101.87,102.03,1512355.0,96.7818,96.9432,96.6964,96.8482,1512355.0
2022-04-05 09:30:00,101.65,102.47,101.56,101.96,2424010.0,96.4875,97.2659,96.4021,96.7818,2424010.0
2022-04-05 10:00:00,101.97,102.21,101.16,101.29,1195920.0,96.7913,97.0191,96.0224,96.1458,1195920.0
2022-04-05 10:30:00,101.28,101.58,101.26,101.43,856692.0,96.1363,96.4211,96.1173,96.2787,856692.0
2022-04-05 11:00:00,101.44,101.44,101.16,101.24,1097434.0,96.2882,96.2882,96.0224,96.0984,1097434.0
2022-04-05 11:30:00,101.24,101.41,101.14,101.16,481379.0,96.0984,96.2597,96.0034,96.0224,481379.0
2022-04-05 12:00:00,101.16,101.19,100.96,101.06,396538.0,96.0224,96.0509,95.8326,95.9275,396538.0
2022-04-05 12:30:00,101.05,101.27,101.04,101.23,415217.0,95.918,96.1268,95.9085,96.0889,415217.0
2022-04-05 13:00:00,101.23,101.45,101.17,101.34,662053.0,96.0889,96.2977,96.0319,96.1933,662053.0
2022-04-05 13:30:00,101.34,101.36,101.0,101.03,425901.0,96.1933,96.2123,95.8706,95.899,425901.0
2022-04-05 14:00:00,101.03,101.1,100.92,100.98,364131.0,95.899,95.9655,95.7946,95.8516,364131.0
2022-04-05 14:30:00,100.98,101.05,100.89,100.9,549779.0,95.8516,95.918,95.7661,95.7756,549779.0
2022-04-05 15:00:00,100.91,100.96,100.67,100.75,1039482.0,95.7851,95.8326,95.5573,95.6332,1039482.0
2022-04-05 15:30:00,100.75,100.75,100.39,100.61,3597874.0,95.6332,95.6332,95.2915,95.5004,3597874.0
2022-04-06 09:30:00,99.76,99.8,99.42,99.62,1963722.0,94.6935,94.7315,94.3708,94.5606,1963722.0
2022-04-06 10:00:00,99.62,99.69,99.24,99.59,1187693.0,94.5606,94.6271,94.1999,94.5322,1187693.0
2022-04-06 10:30:00,99.6,99.76,99.44,99.53,1594055.0,94.5417,94.6935,94.3898,94.4752,1594055.0
2022-04-06 11:00:00,99.52,99.8,99.47,99.73,936044.0,94.4657,94.7315,94.4183,94.6651,936044.0
2022-04-06 11:30:00,99.74,99.81,99.52,99.7,530001.0,94.6745,94.741,94.4657,94.6366,530001.0
2022-04-06 12:00:00,99.7,99.8,99.52,99.59,418534.0,94.6366,94.7315,94.4657,94.5322,418534.0
2022-04-06 12:30:00,99.58,99.64,99.49,99.64,365541.0,94.5227,94.5796,94.4372,94.5796,365541.0
2022-04-06 13:00:00,99.63,99.8,99.54,99.76,316155.0,94.5701,94.7315,94.4847,94.6935,316155.0
2022-04-06 13:30:00,99.76,99.9,99.69,99.72,428901.0,94.6935,94.8264,94.6271,94.6556,428901.0
2022-04-06 14:00:00,99.73,100.08,99.14,99.43,1145472.0,94.6651,94.9973,94.105,94.3803,1145472.0
2022-04-06 14:30:00,99.42,100.01,99.38,99.98,827720.0,94.3708,94.9308,94.3328,94.9024,827720.0
2022-04-06 15:00:00,99.98,100.11,99.54,99.56,1280963.0,94.9024,95.0258,94.4847,94.5037,1280963.0
2022-04-06 15:30:00,99.55,99.97,99.5,99.84,2166819.0,94.4942,94.8929,94.4467,94.7695,2166819.0
2022-04-07 09:30:00,99.46,99.58,99.0,99.09,1108428.0,94.4088,94.5227,93.9721,94.0576,1108428.0
2022-04-07 10:00:00,99.08,99.09,98.61,98.69,928238.0,94.0481,94.0576,93.6019,93.6779,928238.0
2022-04-07 10:30:00,98.69,98.9,98.56,98.77,567840.0,93.6779,93.8772,93.5545,93.7538,567840.0
2022-04-07 11:00:00,98.77,99.25,98.77,99.02,1336815.0,93.7538,94.2094,93.7538,93.9911,1336815.0
2022-04-07 11:30:00,99.03,99.2,98.95,99.15,584731.0,94.0006,94.162,93.9247,94.1145,584731.0
2022-04-07 12:00:00,99.14,99.32,99.07,99.23,696120.0,94.105,94.2759,94.0386,94.1904,696120.0
2022-04-07 12:30:00,99.22,99.37,99.16,99.29,436868.0,94.181,94.3233,94.124,94.2474,436868.0
2022-04-07 13:00:00,99.28,99.74,99.23,99.66,491496.0,94.2379,94.6745,94.1904,94.5986,491496.0
2022-04-07 13:30:00,99.67,99.96,99.6,99.93,570336.0,94.6081,94.8834,94.5417,94.8549,570336.0
2022-04-07 14:00:00,99.93,100.1,99.88,99.92,743903.0,94.8549,95.0163,94.8074,94.8454,743903.0
2022-04-07 14:30:00,99.92,100.34,99.87,100.29,654251.0,94.8454,95.2441,94.7979,95.1966,654251.0
2022-04-07 15:00:00,100.28,100.44,100.17,100.24,684984.0,95.1871,95.339,95.0827,95.1491,684984.0
2022-04-07 15:30:00,100.24,100.52,100.14,100.17,1697553.0,95.1491,95.4149,95.0542,95.0827,1697553.0
2022-04-08 09:30:00,99.99,100.15,99.37,99.48,1385414.0,94.9118,95.0637,94.3233,94.4277,1385414.0
2022-04-08 10:00:00,99.47,99.69,99.37,99.54,892783.0,94.4183,94.6271,94.3233,94.4847,892783.0
2022-04-08 10:30:00,99.54,100.41,99.51,100.4,891110.0,94.4847,95.3105,94.4562,95.301,891110.0
2022-04-08 11:00:00,100.4,100.49,100.29,100.38,606449.0,95.301,95.3865,95.1966,95.282,606449.0
2022-04-08 11:30:00,100.38,100.47,100.09,100.2,735230.0,95.282,95.3675,95.0068,95.1112,735230.0
2022-04-08 12:00:00,100.19,100.24,99.89,100.18,743412.0,95.1017,95.1491,94.8169,95.0922,743412.0
2022-04-08 12:30:00,100.18,100.22,99.97,100.11,389347.0,95.0922,95.1302,94.8929,95.0258,389347.0
2022-04-08 13:00:00,100.1,100.11,99.93,100.0,291708.0,95.0163,95.0258,94.8549,94.9213,291708.0
2022-04-08 13:30:00,100.01,100.04,99.76,99.81,369597.0,94.9308,94.9593,94.6935,94.741,369597.0
2022-04-08 14:00:00,99.81,99.88,99.52,99.58,671090.0,94.741,94.8074,94.4657,94.5227,671090.0
2022-04-08 14:30:00,99.58,99.75,99.51,99.67,404719.0,94.5227,94.684,94.4562,94.6081,404719.0
2022-04-08 15:00:00,99.67,99.83,99.6,99.83,757114.0,94.6081,94.76,94.5417,94.76,757114.0
2022-04-08 15:30:00,99.84,99.87,99.41,99.59,2272215.0,94.7695,94.7979,94.3613,94.5322,2272215.0
2022-04-11 09:30:00,99.28,100.18,99.21,100.17,2247498.0,94.2379,95.0922,94.1715,95.0827,2247498.0
2022-04-11 10:00:00,100.16,100.4,99.91,100.19,801932.0,95.0732,95.301,94.8359,95.1017,801932.0
2022-04-11 10:30:00,100.18,100.21,99.96,100.0,605267.0,95.0922,95.1207,94.8834,94.9213,605267.0
2022-04-11 11:00:00,99.99,99.99,99.5,99.67,378273.0,94.9118,94.9118,94.4467,94.6081,378273.0
2022-04-11 11:30:00,99.66,99.79,99.57,99.65,418247.0,94.5986,94.722,94.5132,94.5891,418247.0
2022-04-11 12:00:00,99.64,99.85,99.62,99.73,269773.0,94.5796,94.779,94.5606,94.6651,269773.0
2022-04-11 12:30:00,99.73,99.79,99.44,99.56,608937.0,94.6651,94.722,94.3898,94.5037,608937.0
2022-04-11 13:00:00,99.55,99.68,99.45,99.51,435681.0,94.4942,94.6176,94.3993,94.4562,435681.0
2022-04-11 13:30:00,99.51,99.79,99.49,99.77,705660.0,94.4562,94.722,94.4372,94.703,705660.0
2022-04-11 14:00:00,99.77,99.77,99.52,99.69,385499.0,94.703,94.703,94.4657,94.6271,385499.0
2022-04-11 14:30:00,99.67,99.87,99.59,99.84,336330.0,94.6081,94.7979,94.5322,94.7695,336330.0
2022-04-11 15:00:00,99.84,99.93,99.53,99.55,581326.0,94.7695,94.8549,94.4752,94.4942,581326.0
2022-04-11 15:30:00,99.55,99.56,99.1,99.28,1530003.0,94.4942,94.5037,94.067,94.2379,1530003.0
2022-04-12 09:30:00,99.58,100.56,99.35,100.38,1778206.0,94.5227,95.4529,94.3043,95.282,1778206.0
2022-04-12 10:00:00,100.39,100.4,99.98,100.03,1003310.0,95.2915,95.301,94.9024,94.9498,1003310.0
2022-04-12 10:30:00,100.04,100.18,99.84,99.9,758905.0,94.9593,95.0922,94.7695,94.8264,758905.0
2022-04-12 11:00:00,99.89,100.21,99.81,100.16,411836.0,94.8169,95.1207,94.741,95.0732,411836.0
2022-04-12 11:30:00,100.17,100.28,100.09,100.19,231036.0,95.0827,95.1871,95.0068,95.1017,231036.0
2022-04-12 12:00:00,100.2,100.21,99.74,99.78,411578.0,95.1112,95.1207,94.6745,94.7125,411578.0
2022-04-12 12:30:00,99.76,99.87,99.66,99.72,593351.0,94.6935,94.7979,94.5986,94.6556,593351.0
2022-04-12 13:00:00,99.7,99.79,99.56,99.64,514016.0,94.6366,94.722,94.5037,94.5796,514016.0
2022-04-12 13:30:00,99.64,99.69,99.18,99.24,520377.0,94.5796,94.6271,94.143,94.1999,520377.0
2022-04-12 14:00:00,99.23,99.41,99.06,99.09,549503.0,94.1904,94.3613,94.0291,94.0576,549503.0
2022-04-12 14:30:00,99.08,99.22,98.97,99.18,622224.0,94.0481,94.181,93.9436,94.143,622224.0
2022-04-12 15:00:00,99.18,99.23,98.76,98.82,653869.0,94.143,94.1904,93.7443,93.8013,653869.0
2022-04-12 15:30:00,98.81,99.21,98.69,99.1,1775252.0,93.7918,94.1715,93.6779,94.067,1775252.0
2022-04-13 09:30:00,99.32,100.1,99.31,99.78,1302780.0,94.2759,95.0163,94.2664,94.7125,1302780.0
2022-04-13 10:00:00,99.79,99.82,99.49,99.5,680377.0,94.722,94.7505,94.4372,94.4467,680377.0
2022-04-13 10:30:00,99.5,99.9,99.44,99.87,353368.0,94.4467,94.8264,94.3898,94.7979,353368.0
2022-04-13 11:00:00,99.86,100.04,99.84,99.99,369227.0,94.7884,94.9593,94.7695,94.9118,369227.0
2022-04-13 11:30:00,100.02,100.1,99.78,99.84,265856.0,94.9403,95.0163,94.7125,94.7695,265856.0
2022-04-13 12:00:00,99.83,100.0,99.81,99.9,368823.0,94.76,94.9213,94.741,94.8264,368823.0
2022-04-13 12:30:00,99.9,100.1,99.89,99.89,279241.0,94.8264,95.0163,94.8169,94.8169,279241.0
2022-04-13 13:00:00,99.89,100.08,99.88,99.96,302613.0,94.8169,94.9973,94.8074,94.8834,302613.0
2022-04-13 13:30:00,99.97,99.99,99.8,99.91,336174.0,94.8929,94.9118,94.7315,94.8359,336174.0
2022-04-13 14:00:00,99.92,99.99,99.81,99.9,338865.0,94.8454,94.9118,94.741,94.8264,338865.0
2022-04-13 14:30:00,99.91,100.08,99.88,100.01,236215.0,94.8359,94.9973,94.8074,94.9308,236215.0
2022-04-13 15:00:00,100.02,100.05,99.93,99.98,770527.0,94.9403,94.9688,94.8549,94.9024,770527.0
2022-04-13 15:30:00,99.98,100.16,99.97,100.08,902461.0,94.9024,95.0732,94.8929,94.9973,902461.0
2022-04-14 09:30:00,100.38,100.91,100.15,100.3,1262340.0,95.282,95.7851,95.0637,95.2061,1262340.0
2022-04-14 10:00:00,100.3,100.72,100.1,100.42,1262522.0,95.2061,95.6048,95.0163,95.32,1262522.0
2022-04-14 10:30:00,100.41,100.58,100.35,100.44,464725.0,95.3105,95.4719,95.2536,95.339,464725.0
2022-04-14 11:00:00,100.44,100.62,100.39,100.57,290735.0,95.339,95.5099,95.2915,95.4624,290735.0
2022-04-14 11:30:00,100.55,100.6,100.18,100.27,292536.0,95.4434,95.4909,95.0922,95.1776,292536.0
2022-04-14 12:00:00,100.26,100.37,100.12,100.25,275493.0,95.1681,95.2725,95.0352,95.1586,275493.0
2022-04-14 12:30:00,100.24,100.29,100.14,100.28,191519.0,95.1491,95.1966,95.0542,95.1871,191519.0
2022-04-14 13:00:00,100.28,100.31,100.06,100.24,221962.0,95.1871,95.2156,94.9783,95.1491,221962.0
2022-04-14 13:30:00,100.24,100.59,100.23,100.59,256785.0,95.1491,95.4814,95.1397,95.4814,256785.0
2022-04-14 14:00:00,100.59,100.67,100.44,100.55,328643.0,95.4814,95.5573,95.339,95.4434,328643.0
2022-04-14 14:30:00,100.55,100.59,100.16,100.18,477596.0,95.4434,95.4814,95.0732,95.0922,477596.0
2022-04-14 15:00:00,100.18,100.31,100.04,100.17,413981.0,95.0922,95.2156,94.9593,95.0827,413981.0
2022-04-14 15:30:00,100.18,100.19,99.92,99.98,1320107.0,95.0922,95.1017,94.8454,94.9024,1320107.0
2022-04-18 09:30:00,99.66,100.6,99.66,100.06,1426962.0,94.5986,95.4909,94.5986,94.9783,1426962.0
2022-04-18 10:00:00,100.05,100.05,99.54,99.75,717065.0,94.9688,94.9688,94.4847,94.684,717065.0
2022-04-18 10:30:00,99.75,100.03,99.74,99.87,572152.0,94.684,94.9498,94.6745,94.7979,572152.0
2022-04-18 11:00:00,99.87,99.94,99.38,99.48,579680.0,94.7979,94.8644,94.3328,94.4277,579680.0
2022-04-18 11:30:00,99.47,99.6,99.3,99.49,532897.0,94.4183,94.5417,94.2569,94.4372,532897.0
2022-04-18 12:00:00,99.47,99.48,99.25,99.33,214222.0,94.4183,94.4277,94.2094,94.2854,214222.0
2022-04-18 12:30:00,99.31,99.57,99.24,99.54,225844.0,94.2664,94.5132,94.1999,94.4847,225844.0
2022-04-18 13:00:00,99.55,99.7,99.5,99.65,135204.0,94.4942,94.6366,94.4467,94.5891,135204.0
2022-04-18 13:30:00,99.65,100.11,99.64,100.01,341815.0,94.5891,95.0258,94.5796,94.9308,341815.0
2022-04-18 14:00:00,100.01,100.1,99.86,99.96,293504.0,94.9308,95.0163,94.7884,94.8834,293504.0
2022-04-18 14:30:00,99.97,100.09,99.84,99.86,331269.0,94.8929,95.0068,94.7695,94.7884,331269.0
2022-04-18 15:00:00,99.86,99.87,99.47,99.49,637631.0,94.7884,94.7979,94.4183,94.4372,637631.0
2022-04-18 15:30:00,99.48,99.61,99.17,99.61,1411314.0,94.4277,94.5511,94.1335,94.5511,1411314.0
2022-04-19 09:30:00,99.92,100.78,99.87,100.76,1568783.0,94.8454,95.6617,94.7979,95.6427,1568783.0
2022-04-19 10:00:00,100.75,100.88,100.63,100.83,661046.0,95.6332,95.7566,95.5193,95.7092,661046.0
2022-04-19 10:30:00,100.84,101.01,100.79,100.91,502263.0,95.7187,95.88,95.6712,95.7851,502263.0
2022-04-19 11:00:00,100.92,101.1,100.85,101.07,417699.0,95.7946,95.9655,95.7282,95.937,417699.0
2022-04-19 11:30:00,101.06,101.24,101.01,101.1,659862.0,95.9275,96.0984,95.88,95.9655,659862.0
2022-04-19 12:00:00,101.11,101.31,101.08,101.23,213934.0,95.975,96.1648,95.9465,96.0889,213934.0
2022-04-19 12:30:00,101.24,101.27,101.08,101.12,214068.0,96.0984,96.1268,95.9465,95.9845,214068.0
2022-04-19 13:00:00,101.13,101.22,101.06,101.07,281246.0,95.9939,96.0794,95.9275,95.937,281246.0
2022-04-19 13:30:00,101.07,101.29,101.07,101.24,388226.0,95.937,96.1458,95.937,96.0984,388226.0
2022-04-19 14:00:00,101.24,101.28,101.03,101.14,544007.0,96.0984,96.1363,95.899,96.0034,544007.0
2022-04-19 14:30:00,101.14,101.3,101.11,101.29,507586.0,96.0034,96.1553,95.975,96.1458,507586.0
2022-04-19 15:00:00,101.28,101.47,101.17,101.41,807990.0,96.1363,96.3167,96.0319,96.2597,807990.0
2022-04-19 15:30:00,101.41,101.54,101.22,101.4,2477021.0,96.2597,96.3831,96.0794,96.2502,2477021.0
2022-04-20 09:30:00,102.26,102.5,101.87,102.15,1293863.0,97.0666,97.2944,96.6964,96.9621,1293863.0
2022-04-20 10:00:00,102.14,102.29,101.88,102.15,705387.0,96.9527,97.095,96.7059,96.9621,705387.0
2022-04-20 10:30:00,102.15,102.55,102.08,102.42,677232.0,96.9621,97.3418,96.8957,97.2184,677232.0
2022-04-20 11:00:00,102.43,102.43,102.15,102.33,351378.0,97.2279,97.2279,96.9621,97.133,351378.0
2022-04-20 11:30:00,102.34,102.5,102.31,102.46,279090.0,97.1425,97.2944,97.114,97.2564,279090.0
2022-04-20 12:00:00,102.47,102.56,102.33,102.37,275882.0,97.2659,97.3513,97.133,97.171,275882.0
2022-04-20 12:30:00,102.37,102.65,102.36,102.59,298717.0,97.171,97.4368,97.1615,97.3798,298717.0
2022-04-20 13:00:00,102.59,102.65,102.35,102.37,461835.0,97.3798,97.4368,97.152,97.171,461835.0
2022-04-20 13:30:00,102.37,102.59,102.33,102.5,229641.0,97.171,97.3798,97.133,97.2944,229641.0
2022-04-20 14:00:00,102.51,102.57,102.18,102.2,293272.0,97.3039,97.3608,96.9906,97.0096,293272.0
2022-04-20 14:30:00,102.19,102.19,101.81,101.9,376739.0,97.0001,97.0001,96.6394,96.7248,376739.0
2022-04-20 15:00:00,101.89,102.28,101.88,102.17,561627.0,96.7154,97.0855,96.7059,96.9811,561627.0
2022-04-20 15:30:00,102.17,102.32,101.91,101.96,1612957.0,96.9811,97.1235,96.7343,96.7818,1612957.0
2022-04-21 09:30:00,102.96,103.12,102.57,102.99,1448328.0,97.731,97.8829,97.3608,97.7595,1448328.0
2022-04-21 10:00:00,103.0,103.06,102.67,102.79,597096.0,97.769,97.8259,97.4557,97.5696,597096.0
2022-04-21 10:30:00,102.79,102.84,102.48,102.62,1129012.0,97.5696,97.6171,97.2754,97.4083,1129012.0
2022-04-21 11:00:00,102.61,102.62,102.31,102.35,446172.0,97.3988,97.4083,97.114,97.152,446172.0
2022-04-21 11:30:00,102.35,102.39,102.0,102.02,394598.0,97.152,97.19,96.8198,96.8387,394598.0
2022-04-21 12:00:00,102.02,102.08,101.59,101.63,251256.0,96.8387,96.8957,96.4306,96.4686,251256.0
2022-04-21 12:30:00,101.63,101.75,101.35,101.36,330008.0,96.4686,96.5825,96.2028,96.2123,330008.0
2022-04-21 13:00:00,101.36,101.53,101.18,101.52,446445.0,96.2123,96.3736,96.0414,96.3641,446445.0
2022-04-21 13:30:00,101.53,101.65,101.3,101.39,416333.0,96.3736,96.4875,96.1553,96.2407,416333.0
2022-04-21 14:00:00,101.38,101.38,101.1,101.26,455946.0,96.2313,96.2313,95.9655,96.1173,455946.0
2022-04-21 14:30:00,101.25,101.64,100.98,101.06,1335727.0,96.1079,96.478,95.8516,95.9275,1335727.0
2022-04-21 15:00:00,101.05,101.21,100.74,101.18,650003.0,95.918,96.0699,95.6238,96.0414,650003.0
2022-04-21 15:30:00,101.17,101.19,100.67,100.91,1676586.0,96.0319,96.0509,95.5573,95.7851,1676586.0
2022-04-22 09:30:00,100.39,100.46,99.87,100.04,1756952.0,95.2915,95.358,94.7979,94.9593,1756952.0
2022-04-22 10:00:00,100.03,100.29,99.69,99.82,799956.0,94.9498,95.1966,94.6271,94.7505,799956.0
2022-04-22 10:30:00,99.83,99.99,99.49,99.54,584989.0,94.76,94.9118,94.4372,94.4847,584989.0
2022-04-22 11:00:00,99.54,99.86,99.47,99.73,530748.0,94.4847,94.7884,94.4183,94.6651,530748.0
2022-04-22 11:30:00,99.74,99.81,99.44,99.47,577528.0,94.6745,94.741,94.3898,94.4183,577528.0
2022-04-22 12:00:00,99.47,99.89,99.42,99.83,460840.0,94.4183,94.8169,94.3708,94.76,460840.0
2022-04-22 12:30:00,99.82,99.98,99.64,99.65,448080.0,94.7505,94.9024,94.5796,94.5891,448080.0
2022-04-22 13:00:00,99.65,99.66,99.33,99.47,358882.0,94.5891,94.5986,94.2854,94.4183,358882.0
2022-04-22 13:30:00,99.47,99.49,99.14,99.14,389387.0,94.4183,94.4372,94.105,94.105,389387.0
2022-04-22 14:00:00,99.12,99.3,98.97,99.07,484841.0,94.086,94.2569,93.9436,94.0386,484841.0
2022-04-22 14:30:00,99.06,99.14,98.58,98.71,524175.0,94.0291,94.105,93.5735,93.6969,524175.0
2022-04-22 15:00:00,98.72,99.16,98.55,98.93,896355.0,93.7063,94.124,93.545,93.9057,896355.0
2022-04-22 15:30:00,98.94,99.35,98.34,98.44,2234952.0,93.9152,94.3043,93.3456,93.4406,2234952.0
2022-04-25 09:30:00,97.86,97.92,96.64,96.66,2529185.0,92.89,92.947,91.732,91.751,2529185.0
2022-04-25 10:00:00,96.66,97.03,96.38,96.84,1127520.0,91.751,92.1022,91.4852,91.9218,1127520.0
2022-04-25 10:30:00,96.83,97.2,96.58,96.58,838434.0,91.9123,92.2635,91.675,91.675,838434.0
2022-04-25 11:00:00,96.58,96.93,96.45,96.68,589657.0,91.675,92.0073,91.5516,91.7699,589657.0
2022-04-25 11:30:00,96.69,96.77,96.18,96.45,544106.0,91.7794,91.8554,91.2953,91.5516,544106.0
2022-04-25 12:00:00,96.45,97.04,96.35,96.87,553130.0,91.5516,92.1117,91.4567,91.9503,553130.0
2022-04-25 12:30:00,96.87,97.15,96.79,96.98,463068.0,91.9503,92.2161,91.8744,92.0547,463068.0
2022-04-25 13:00:00,97.0,97.39,96.7,97.14,558416.0,92.0737,92.4439,91.7889,92.2066,558416.0
2022-04-25 13:30:00,97.14,97.25,96.91,96.98,535535.0,92.2066,92.311,91.9883,92.0547,535535.0
2022-04-25 14:00:00,96.99,97.68,96.83,97.68,607677.0,92.0642,92.7192,91.9123,92.7192,607677.0
2022-04-25 14:30:00,97.69,98.0,97.56,97.68,825327.0,92.7287,93.0229,92.6053,92.7192,825327.0
2022-04-25 15:00:00,97.68,98.22,97.44,98.16,1240807.0,92.7192,93.2317,92.4914,93.1748,1240807.0
2022-04-25 15:30:00,98.15,98.58,98.09,98.45,3172267.0,93.1653,93.5735,93.1083,93.4501,3172267.0
2022-04-26 09:30:00,97.7,98.07,97.39,97.63,1677905.0,92.7381,93.0894,92.4439,92.6717,1677905.0
2022-04-26 10:00:00,97.62,98.07,97.23,97.42,855103.0,92.6622,93.0894,92.292,92.4724,855103.0
2022-04-26 10:30:00,97.41,97.44,96.99,97.17,677259.0,92.4629,92.4914,92.0642,92.2351,677259.0
2022-04-26 11:00:00,97.17,97.17,96.78,97.04,507759.0,92.2351,92.2351,91.8649,92.1117,507759.0
2022-04-26 11:30:00,97.02,97.04,96.61,96.61,489898.0,92.0927,92.1117,91.7035,91.7035,489898.0
2022-04-26 12:00:00,96.6,97.25,96.57,97.18,442186.0,91.694,92.311,91.6655,92.2446,442186.0
2022-04-26 12:30:00,97.17,97.22,96.8,97.22,1302781.0,92.2351,92.2825,91.8839,92.2825,1302781.0
2022-04-26 13:00:00,97.22,97.22,96.55,96.58,1245256.0,92.2825,92.2825,91.6466,91.675,1245256.0
2022-04-26 13:30:00,96.56,96.96,96.51,96.71,665685.0,91.656,92.0357,91.6086,91.7984,665685.0
2022-04-26 14:00:00,96.7,97.2,96.65,97.17,583920.0,91.7889,92.2635,91.7415,92.2351,583920.0
2022-04-26 14:30:00,97.16,97.21,96.75,97.11,751612.0,92.2256,92.273,91.8364,92.1781,751612.0
2022-04-26 15:00:00,97.1,97.19,96.53,96.67,851614.0,92.1686,92.254,91.6276,91.7605,851614.0
2022-04-26 15:30:00,96.66,96.72,96.25,96.25,2555221.0,91.751,91.8079,91.3618,91.3618,2555221.0
2022-04-27 09:30:00,96.23,96.94,96.05,96.91,1491540.0,91.3428,92.0167,91.1719,91.9883,1491540.0
2022-04-27 10:00:00,96.92,97.17,96.06,96.06,1571668.0,91.9978,92.2351,91.1814,91.1814,1571668.0
2022-04-27 10:30:00,96.07,96.67,95.78,96.43,952084.0,91.1909,91.7605,90.9157,91.5326,952084.0
2022-04-27 11:00:00,96.43,96.89,96.34,96.87,789342.0,91.5326,91.9693,91.4472,91.9503,789342.0
2022-04-27 11:30:00,96.88,97.19,96.84,97.03,433912.0,91.9598,92.254,91.9218,92.1022,433912.0
2022-04-27 12:00:00,97.03,97.34,96.85,97.32,783406.0,92.1022,92.3964,91.9313,92.3774,783406.0
2022-04-27 12:30:00,97.35,97.51,97.15,97.32,435031.0,92.4059,92.5578,92.2161,92.3774,435031.0
2022-04-27 13:00:00,97.33,97.36,96.79,97.17,806654.0,92.3869,92.4154,91.8744,92.2351,806654.0
2022-04-27 13:30:00,97.17,97.36,96.98,97.35,386380.0,92.2351,92.4154,92.0547,92.4059,386380.0
2022-04-27 14:00:00,97.35,97.35,97.08,97.11,367119.0,92.4059,92.4059,92.1496,92.1781,367119.0
2022-04-27 14:30:00,97.09,97.34,96.65,96.73,771889.0,92.1591,92.3964,91.7415,91.8174,771889.0
2022-04-27 15:00:00,96.73,96.79,96.48,96.75,679433.0,91.8174,91.8744,91.5801,91.8364,679433.0
2022-04-27 15:30:00,96.75,96.93,96.43,96.61,1675903.0,91.8364,92.0073,91.5326,91.7035,1675903.0
2022-04-28 09:30:00,96.91,97.05,96.28,96.67,2163339.0,91.9883,92.1212,91.3903,91.7605,2163339.0
2022-04-28 10:00:00,96.67,96.67,95.96,95.99,1316250.0,91.7605,91.7605,91.0865,91.115,1316250.0
2022-04-28 10:30:00,95.98,96.2,95.73,96.12,844149.0,91.1055,91.3143,90.8682,91.2384,844149.0
2022-04-28 11:00:00,96.13,96.42,96.11,96.34,674226.0,91.2479,91.5232,91.2289,91.4472,674226.0
2022-04-28 11:30:00,96.34,96.56,96.17,96.51,519613.0,91.4472,91.656,91.2859,91.6086,519613.0
2022-04-28 12:00:00,96.51,96.92,96.36,96.92,417263.0,91.6086,91.9978,91.4662,91.9978,417263.0
2022-04-28 12:30:00,96.92,97.56,96.91,97.49,737246.0,91.9978,92.6053,91.9883,92.5388,737246.0
2022-04-28 13:00:00,97.5,97.75,97.39,97.6,611166.0,92.5483,92.7856,92.4439,92.6432,611166.0
2022-04-28 13:30:00,97.61,97.71,97.43,97.57,639918.0,92.6527,92.7476,92.4819,92.6147,639918.0
2022-04-28 14:00:00,97.58,97.82,97.57,97.76,517257.0,92.6242,92.8521,92.6147,92.7951,517257.0
2022-04-28 14:30:00,97.77,98.11,97.69,97.99,596382.0,92.8046,93.1273,92.7287,93.0134,596382.0
2022-04-28 15:00:00,97.98,98.07,97.87,97.88,712969.0,93.0039,93.0894,92.8995,92.909,712969.0
2022-04-28 15:30:00,97.89,97.92,97.49,97.75,1781524.0,92.9185,92.947,92.5388,92.7856,1781524.0
2022-04-29 09:30:00,97.58,98.08,97.33,97.98,2024332.0,92.6242,93.0988,92.3869,93.0039,2024332.0
2022-04-29 10:00:00,97.99,98.05,96.96,96.99,945962.0,93.0134,93.0704,92.0357,92.0642,945962.0
2022-04-29 10:30:00,96.98,97.2,96.9,97.19,562592.0,92.0547,92.2635,91.9788,92.254,562592.0
2022-04-29 11:00:00,97.19,97.29,96.99,97.22,638500.0,92.254,92.349,92.0642,92.2825,638500.0
2022-04-29 11:30:00,97.21,97.44,97.05,97.06,479213.0,92.273,92.4914,92.1212,92.1307,479213.0
2022-04-29 12:00:00,97.05,97.08,96.53,96.58,543840.0,92.1212,92.1496,91.6276,91.675,543840.0
2022-04-29 12:30:00,96.58,96.63,96.2,96.3,387507.0,91.675,91.7225,91.3143,91.4092,387507.0
2022-04-29 13:00:00,96.29,96.7,96.2,96.53,513169.0,91.3998,91.7889,91.3143,91.6276,513169.0
2022-04-29 13:30:00,96.53,96.79,96.33,96.42,369793.0,91.6276,91.8744,91.4377,91.5232,369793.0
2022-04-29 14:00:00,96.43,96.52,96.22,96.34,387982.0,91.5326,91.6181,91.3333,91.4472,387982.0
2022-04-29 14:30:00,96.33,96.38,95.84,95.99,614008.0,91.4377,91.4852,90.9726,91.115,614008.0
2022-04-29 15:00:00,95.98,95.98,95.6,95.69,1084964.0,91.1055,91.1055,90.7448,90.8302,1084964.0
2022-04-29 15:30:00,95.69,95.87,94.95,95.14,3324270.0,90.8302,91.0011,90.1278,90.3082,3324270.0
2022-05-02 09:30:00,95.04,95.84,94.64,95.57,2614245.0,90.2132,90.9726,89.8336,90.7163,2614245.0
2022-05-02 10:00:00,95.58,96.16,95.12,95.9,1546152.0,90.7258,91.2764,90.2892,91.0296,1546152.0
2022-05-02 10:30:00,95.91,96.19,95.59,95.63,837939.0,91.0391,91.3048,90.7353,90.7733,837939.0
2022-05-02 11:00:00,95.64,95.69,94.98,95.04,900686.0,90.7828,90.8302,90.1563,90.2132,900686.0
2022-05-02 11:30:00,95.04,95.41,94.92,95.38,957150.0,90.2132,90.5644,90.0993,90.536,957150.0
2022-05-02 12:00:00,95.38,95.47,94.92,95.25,868270.0,90.536,90.6214,90.0993,90.4126,868270.0
2022-05-02 12:30:00,95.25,95.38,94.62,94.69,724698.0,90.4126,90.536,89.8146,89.881,724698.0
2022-05-02 13:00:00,94.69,94.95,94.45,94.6,745143.0,89.881,90.1278,89.6532,89.7956,745143.0
2022-05-02 13:30:00,94.6,94.7,94.08,94.15,581640.0,89.7956,89.8905,89.302,89.3684,581640.0
2022-05-02 14:00:00,94.15,94.36,93.64,93.84,848164.0,89.3684,89.5678,88.8843,89.0742,848164.0
2022-05-02 14:30:00,93.83,94.04,93.49,93.8,784804.0,89.0647,89.264,88.742,89.0362,784804.0
2022-05-02 15:00:00,93.79,95.03,93.77,94.93,1725067.0,89.0267,90.2037,89.0077,90.1088,1725067.0
2022-05-02 15:30:00,94.92,95.38,94.85,95.34,3062694.0,90.0993,90.536,90.0329,90.498,3062694.0
2022-05-03 09:30:00,95.54,95.84,95.14,95.46,1596809.0,90.6878,90.9726,90.3082,90.6119,1596809.0
2022-05-03 10:00:00,95.46,95.96,95.46,95.9,1164153.0,90.6119,91.0865,90.6119,91.0296,1164153.0
2022-05-03 10:30:00,95.91,95.99,95.32,95.71,759401.0,91.0391,91.115,90.479,90.8492,759401.0
2022-05-03 11:00:00,95.71,96.43,95.57,96.38,818460.0,90.8492,91.5326,90.7163,91.4852,818460.0
2022-05-03 11:30:00,96.39,96.6,96.16,96.26,608047.0,91.4947,91.694,91.2764,91.3713,608047.0
2022-05-03 12:00:00,96.26,96.42,95.9,96.1,678383.0,91.3713,91.5232,91.0296,91.2194,678383.0
2022-05-03 12:30:00,96.09,96.23,95.97,96.14,418241.0,91.2099,91.3428,91.096,91.2574,418241.0
2022-05-03 13:00:00,96.14,96.43,96.11,96.16,564521.0,91.2574,91.5326,91.2289,91.2764,564521.0
2022-05-03 13:30:00,96.17,96.44,96.14,96.24,463524.0,91.2859,91.5421,91.2574,91.3523,463524.0
2022-05-03 14:00:00,96.23,96.23,95.57,95.65,996116.0,91.3428,91.3428,90.7163,90.7923,996116.0
2022-05-03 14:30:00,95.65,96.34,95.52,96.31,646668.0,90.7923,91.4472,90.6689,91.4187,646668.0
2022-05-03 15:00:00,96.32,96.41,96.03,96.13,659712.0,91.4282,91.5137,91.153,91.2479,659712.0
2022-05-03 15:30:00,96.13,96.27,95.73,95.97,1789790.0,91.2479,91.3808,90.8682,91.096,1789790.0
2022-05-04 09:30:00,95.92,96.8,95.66,96.49,1529902.0,91.0485,91.8839,90.8018,91.5896,1529902.0
2022-05-04 10:00:00,96.5,96.53,96.1,96.39,702324.0,91.5991,91.6276,91.2194,91.4947,702324.0
2022-05-04 10:30:00,96.39,96.45,96.12,96.37,517924.0,91.4947,91.5516,91.2384,91.4757,517924.0
2022-05-04 11:00:00,96.37,96.41,96.1,96.16,435498.0,91.4757,91.5137,91.2194,91.2764,435498.0
2022-05-04 11:30:00,96.16,96.31,95.94,96.16,568989.0,91.2764,91.4187,91.0675,91.2764,568989.0
2022-05-04 12:00:00,96.15,96.58,96.05,96.55,460713.0,91.2669,91.675,91.1719,91.6466,460713.0
2022-05-04 12:30:00,96.56,96.61,96.46,96.57,577967.0,91.656,91.7035,91.5611,91.6655,577967.0
2022-05-04 13:00:00,96.58,96.65,96.22,96.24,749237.0,91.675,91.7415,91.3333,91.3523,749237.0
2022-05-04 13:30:00,96.23,96.45,96.09,96.27,515341.0,91.3428,91.5516,91.2099,91.3808,515341.0
2022-05-04 14:00:00,96.26,96.82,95.97,96.7,1698029.0,91.3713,91.9028,91.096,91.7889,1698029.0
2022-05-04 14:30:00,96.7,97.82,95.75,97.65,3224275.0,91.7889,92.8521,90.8872,92.6907,3224275.0
2022-05-04 15:00:00,97.66,98.35,97.56,98.34,1822516.0,92.7002,93.3551,92.6053,93.3456,1822516.0
2022-05-04 15:30:00,98.34,98.98,98.3,98.76,2869591.0,93.3456,93.9531,93.3077,93.7443,2869591.0
2022-05-05 09:30:00,97.8,98.28,97.51,97.67,1906579.0,92.8331,93.2887,92.5578,92.7097,1906579.0
2022-05-05 10:00:00,97.66,97.69,96.88,97.07,1442108.0,92.7002,92.7287,91.9598,92.1401,1442108.0
2022-05-05 10:30:00,97.05,97.18,96.53,96.85,1624648.0,92.1212,92.2446,91.6276,91.9313,1624648.0
2022-05-05 11:00:00,96.84,96.92,96.14,96.4,1462470.0,91.9218,91.9978,91.2574,91.5042,1462470.0
2022-05-05 11:30:00,96.39,96.77,95.86,95.95,1010937.0,91.4947,91.8554,90.9916,91.077,1010937.0
2022-05-05 12:00:00,95.94,96.39,95.61,96.23,1272800.0,91.0675,91.4947,90.7543,91.3428,1272800.0
2022-05-05 12:30:00,96.23,96.42,95.89,96.42,872881.0,91.3428,91.5232,91.0201,91.5232,872881.0
2022-05-05 13:00:00,96.42,96.81,96.3,96.46,926554.0,91.5232,91.8933,91.4092,91.5611,926554.0
2022-05-05 13:30:00,96.46,96.77,96.2,96.39,1149639.0,91.5611,91.8554,91.3143,91.4947,1149639.0
2022-05-05 14:00:00,96.37,96.79,96.06,96.06,1543743.0,91.4757,91.8744,91.1814,91.1814,1543743.0
2022-05-05 14:30:00,96.06,96.52,95.94,96.26,1178834.0,91.1814,91.6181,91.0675,91.3713,1178834.0
2022-05-05 15:00:00,96.26,96.3,95.5,95.55,1604069.0,91.3713,91.4092,90.6499,90.6973,1604069.0
2022-05-05 15:30:00,95.54,96.31,95.4,96.2,4793095.0,90.6878,91.4187,90.555,91.3143,4793095.0
2022-05-06 09:30:00,95.78,95.81,93.96,94.15,2261112.0,90.9157,90.9441,89.1881,89.3684,2261112.0
2022-05-06 10:00:00,94.16,94.89,93.98,94.61,1965838.0,89.3779,90.0709,89.2071,89.8051,1965838.0
2022-05-06 10:30:00,94.62,95.48,94.2,95.31,2029419.0,89.8146,90.6309,89.4159,90.4695,2029419.0
2022-05-06 11:00:00,95.3,95.79,95.01,95.55,1319280.0,90.46,90.9251,90.1848,90.6973,1319280.0
2022-05-06 11:30:00,95.56,95.6,94.79,94.87,1641872.0,90.7068,90.7448,89.9759,90.0519,1641872.0
2022-05-06 12:00:00,94.86,95.51,94.79,95.28,942624.0,90.0424,90.6594,89.9759,90.4411,942624.0
2022-05-06 12:30:00,95.28,95.75,95.05,95.73,919051.0,90.4411,90.8872,90.2227,90.8682,919051.0
2022-05-06 13:00:00,95.73,95.82,95.1,95.35,977118.0,90.8682,90.9536,90.2702,90.5075,977118.0
2022-05-06 13:30:00,95.36,95.57,94.91,95.02,871307.0,90.517,90.7163,90.0898,90.1943,871307.0
2022-05-06 14:00:00,95.01,95.13,94.65,94.68,1037005.0,90.1848,90.2987,89.843,89.8715,1037005.0
2022-05-06 14:30:00,94.67,95.09,94.51,94.78,1060667.0,89.862,90.2607,89.7102,89.9664,1060667.0
2022-05-06 15:00:00,94.76,94.84,94.49,94.74,1617804.0,89.9475,90.0234,89.6912,89.9285,1617804.0
2022-05-06 15:30:00,94.74,95.8,94.73,95.54,3930576.0,89.9285,90.9346,89.919,90.6878,3930576.0
2022-05-09 09:30:00,94.41,94.78,93.98,94.7,2362627.0,89.6152,89.9664,89.2071,89.8905,2362627.0
2022-05-09 10:00:00,94.7,94.75,93.9,93.97,1112983.0,89.8905,89.938,89.1311,89.1976,1112983.0
2022-05-09 10:30:00,93.96,94.05,93.51,93.59,1175798.0,89.1881,89.2735,88.7609,88.8369,1175798.0
2022-05-09 11:00:00,93.58,93.82,93.38,93.49,986226.0,88.8274,89.0552,88.6375,88.742,986226.0
2022-05-09 11:30:00,93.48,94.0,93.37,93.88,1018281.0,88.7325,89.2261,88.6281,89.1122,1018281.0
2022-05-09 12:00:00,93.87,94.3,93.59,94.03,965388.0,89.1027,89.5108,88.8369,89.2545,965388.0
2022-05-09 12:30:00,94.02,94.19,93.4,93.47,731588.0,89.245,89.4064,88.6565,88.723,731588.0
2022-05-09 13:00:00,93.45,93.81,93.32,93.74,805556.0,88.704,89.0457,88.5806,88.9793,805556.0
2022-05-09 13:30:00,93.74,93.97,93.39,93.73,1009339.0,88.9793,89.1976,88.647,88.9698,1009339.0
2022-05-09 14:00:00,93.73,94.05,93.64,93.75,666841.0,88.9698,89.2735,88.8843,88.9888,666841.0
2022-05-09 14:30:00,93.75,94.03,93.51,93.97,1097303.0,88.9888,89.2545,88.7609,89.1976,1097303.0
2022-05-09 15:00:00,93.97,94.28,93.58,93.67,1395485.0,89.1976,89.4918,88.8274,88.9128,1395485.0
2022-05-09 15:30:00,93.66,93.66,92.82,93.24,4068681.0,88.9033,88.9033,88.106,88.5047,4068681.0
2022-05-10 09:30:00,94.18,94.5,93.29,93.69,2118448.0,89.3969,89.7007,88.5521,88.9318,2118448.0
2022-05-10 10:00:00,93.69,93.69,93.02,93.19,1452058.0,88.9318,88.9318,88.2958,88.4572,1452058.0
2022-05-10 10:30:00,93.2,93.24,92.17,92.34,1222367.0,88.4667,88.5047,87.489,87.6504,1222367.0
2022-05-10 11:00:00,92.33,92.57,92.03,92.33,1777363.0,87.6409,87.8687,87.3561,87.6409,1777363.0
2022-05-10 11:30:00,92.34,92.72,92.02,92.38,2022567.0,87.6504,88.0111,87.3466,87.6883,2022567.0
2022-05-10 12:00:00,92.38,92.62,91.94,92.02,939680.0,87.6883,87.9161,87.2707,87.3466,939680.0
2022-05-10 12:30:00,92.01,92.15,91.68,91.83,905267.0,87.3371,87.47,87.0239,87.1663,905267.0
2022-05-10 13:00:00,91.82,92.43,91.74,92.41,973584.0,87.1568,87.7358,87.0808,87.7168,973584.0
2022-05-10 13:30:00,92.42,93.47,92.42,93.46,1024126.0,87.7263,88.723,87.7263,88.7135,1024126.0
2022-05-10 14:00:00,93.46,93.5,92.85,92.97,1064715.0,88.7135,88.7515,88.1345,88.2484,1064715.0
2022-05-10 14:30:00,92.98,93.34,92.81,93.08,900948.0,88.2579,88.5996,88.0965,88.3528,900948.0
2022-05-10 15:00:00,93.09,93.41,92.66,92.72,1231278.0,88.3623,88.666,87.9541,88.0111,1231278.0
2022-05-10 15:30:00,92.72,92.72,92.39,92.6,3223221.0,88.0111,88.0111,87.6978,87.8972,3223221.0
2022-05-11 09:30:00,92.53,93.51,92.19,93.49,2219484.0,87.8307,88.7609,87.508,88.742,2219484.0
2022-05-11 10:00:00,93.49,93.93,93.03,93.82,1442721.0,88.742,89.1596,88.3053,89.0552,1442721.0
2022-05-11 10:30:00,93.8,94.14,93.42,93.59,1266965.0,89.0362,89.3589,88.6755,88.8369,1266965.0
2022-05-11 11:00:00,93.59,93.72,93.15,93.64,973421.0,88.8369,88.9603,88.4192,88.8843,973421.0
2022-05-11 11:30:00,93.63,94.03,93.39,93.54,1134625.0,88.8748,89.2545,88.647,88.7894,1134625.0
2022-05-11 12:00:00,93.54,93.55,92.7,92.74,943874.0,88.7894,88.7989,87.9921,88.03,943874.0
2022-05-11 12:30:00,92.73,92.88,92.32,92.36,1407709.0,88.0206,88.1629,87.6314,87.6693,1407709.0
2022-05-11 13:00:00,92.36,92.38,91.97,92.01,962995.0,87.6693,87.6883,87.2992,87.3371,962995.0
2022-05-11 13:30:00,92.0,92.2,91.64,91.73,845863.0,87.3276,87.5175,86.9859,87.0713,845863.0
2022-05-11 14:00:00,91.73,92.63,91.71,92.36,1062825.0,87.0713,87.9256,87.0524,87.6693,1062825.0
2022-05-11 14:30:00,92.36,92.82,92.25,92.45,1104436.0,87.6693,88.106,87.5649,87.7548,1104436.0
2022-05-11 15:00:00,92.44,92.64,92.25,92.44,1336932.0,87.7453,87.9351,87.5649,87.7453,1336932.0
2022-05-11 15:30:00,92.44,92.55,91.61,91.78,3349002.0,87.7453,87.8497,86.9574,87.1188,3349002.0
2022-05-12 09:30:00,91.29,91.75,91.13,91.52,1864764.0,86.6537,87.0903,86.5018,86.872,1864764.0
2022-05-12 10:00:00,91.51,92.34,91.27,91.96,1450049.0,86.8625,87.6504,86.6347,87.2897,1450049.0
2022-05-12 10:30:00,91.97,92.22,91.7,92.2,1249575.0,87.2992,87.5365,87.0429,87.5175,1249575.0
2022-05-12 11:00:00,92.2,92.51,91.74,91.81,799060.0,87.5175,87.8117,87.0808,87.1473,799060.0
2022-05-12 11:30:00,91.81,91.93,91.13,91.13,874056.0,87.1473,87.2612,86.5018,86.5018,874056.0
2022-05-12 12:00:00,91.13,91.7,91.1,91.69,716135.0,86.5018,87.0429,86.4733,87.0334,716135.0
2022-05-12 12:30:00,91.69,92.11,91.58,91.68,625872.0,87.0334,87.432,86.929,87.0239,625872.0
2022-05-12 13:00:00,91.67,91.81,91.35,91.48,505597.0,87.0144,87.1473,86.7106,86.834,505597.0
2022-05-12 13:30:00,91.43,91.55,90.78,90.88,572407.0,86.7866,86.9005,86.1696,86.2645,572407.0
2022-05-12 14:00:00,90.88,91.05,90.47,90.55,763574.0,86.2645,86.4259,85.8753,85.9513,763574.0
2022-05-12 14:30:00,90.54,90.61,90.19,90.36,1580930.0,85.9418,86.0082,85.6096,85.7709,1580930.0
2022-05-12 15:00:00,90.36,91.37,90.28,91.0,1163118.0,85.7709,86.7296,85.695,86.3784,1163118.0
2022-05-12 15:30:00,90.98,91.98,90.98,91.94,2878746.0,86.3594,87.3086,86.3594,87.2707,2878746.0
2022-05-13 09:30:00,92.75,93.16,92.6,93.05,2586660.0,88.0395,88.4287,87.8972,88.3243,2586660.0
2022-05-13 10:00:00,93.05,93.58,92.98,93.5,771340.0,88.3243,88.8274,88.2579,88.7515,771340.0
2022-05-13 10:30:00,93.51,93.63,93.14,93.36,917784.0,88.7609,88.8748,88.4097,88.6186,917784.0
2022-05-13 11:00:00,93.34,93.47,93.24,93.39,530851.0,88.5996,88.723,88.5047,88.647,530851.0
2022-05-13 11:30:00,93.4,93.41,93.04,93.28,430522.0,88.6565,88.666,88.3148,88.5426,430522.0
2022-05-13 12:00:00,93.29,93.57,93.26,93.38,418678.0,88.5521,88.8179,88.5236,88.6375,418678.0
2022-05-13 12:30:00,93.38,93.47,92.85,93.1,350508.0,88.6375,88.723,88.1345,88.3718,350508.0
2022-05-13 13:00:00,93.11,93.22,92.76,92.85,590022.0,88.3813,88.4857,88.049,88.1345,590022.0
2022-05-13 13:30:00,92.86,92.98,92.52,92.58,389057.0,88.144,88.2579,87.8212,87.8782,389057.0
2022-05-13 14:00:00,92.57,92.58,92.15,92.39,719442.0,87.8687,87.8782,87.47,87.6978,719442.0
2022-05-13 14:30:00,92.39,92.95,92.39,92.95,558871.0,87.6978,88.2294,87.6978,88.2294,558871.0
2022-05-13 15:00:00,92.95,93.3,92.91,93.29,678171.0,88.2294,88.5616,88.1914,88.5521,678171.0
2022-05-13 15:30:00,93.28,93.32,92.82,93.1,2240523.0,88.5426,88.5806,88.106,88.3718,2240523.0
2022-05-16 09:30:00,92.83,93.29,92.2,92.65,1512582.0,88.1155,88.5521,87.5175,87.9446,1512582.0
2022-05-16 10:00:00,92.64,93.37,92.36,93.34,1291798.0,87.9351,88.6281,87.6693,88.5996,1291798.0
2022-05-16 10:30:00,93.33,93.37,92.56,92.59,882067.0,88.5901,88.6281,87.8592,87.8877,882067.0
2022-05-16 11:00:00,92.57,92.74,92.47,92.63,419498.0,87.8687,88.03,87.7738,87.9256,419498.0
2022-05-16 11:30:00,92.63,93.18,92.42,93.13,372654.0,87.9256,88.4477,87.7263,88.4002,372654.0
2022-05-16 12:00:00,93.15,93.31,92.83,92.92,259645.0,88.4192,88.5711,88.1155,88.2009,259645.0
2022-05-16 12:30:00,92.92,93.06,92.81,92.89,184885.0,88.2009,88.3338,88.0965,88.1724,184885.0
2022-05-16 13:00:00,92.89,93.44,92.8,93.41,286775.0,88.1724,88.6945,88.087,88.666,286775.0
2022-05-16 13:30:00,93.42,93.49,93.17,93.25,305566.0,88.6755,88.742,88.4382,88.5141,305566.0
2022-05-16 14:00:00,93.26,93.62,93.15,93.61,368162.0,88.5236,88.8654,88.4192,88.8559,368162.0
2022-05-16 14:30:00,93.61,93.71,93.42,93.56,515442.0,88.8559,88.9508,88.6755,88.8084,515442.0
2022-05-16 15:00:00,93.57,93.67,93.12,93.18,814039.0,88.8179,88.9128,88.3908,88.4477,814039.0
2022-05-16 15:30:00,93.18,93.23,92.83,92.99,2082562.0,88.4477,88.4952,88.1155,88.2674,2082562.0
2022-05-17 09:30:00,94.47,94.62,94.0,94.22,1089355.0,89.6722,89.8146,89.2261,89.4349,1089355.0
2022-05-17 10:00:00,94.24,94.43,94.0,94.04,372893.0,89.4539,89.6342,89.2261,89.264,372893.0
2022-05-17 10:30:00,94.05,94.19,93.67,94.09,541179.0,89.2735,89.4064,88.9128,89.3115,541179.0
2022-05-17 11:00:00,94.09,94.34,94.09,94.29,330007.0,89.3115,89.5488,89.3115,89.5013,330007.0
2022-05-17 11:30:00,94.29,94.47,94.24,94.43,439331.0,89.5013,89.6722,89.4539,89.6342,439331.0
2022-05-17 12:00:00,94.43,94.66,94.27,94.61,213967.0,89.6342,89.8525,89.4823,89.8051,213967.0
2022-05-17 12:30:00,94.61,94.88,94.56,94.82,320009.0,89.8051,90.0614,89.7576,90.0044,320009.0
2022-05-17 13:00:00,94.82,95.05,94.66,94.81,382238.0,90.0044,90.2227,89.8525,89.9949,382238.0
2022-05-17 13:30:00,94.81,94.95,94.8,94.83,379199.0,89.9949,90.1278,89.9854,90.0139,379199.0
2022-05-17 14:00:00,94.84,95.09,94.29,94.6,929759.0,90.0234,90.2607,89.5013,89.7956,929759.0
2022-05-17 14:30:00,94.59,95.14,94.4,95.03,626955.0,89.7861,90.3082,89.6057,90.2037,626955.0
2022-05-17 15:00:00,95.04,95.22,95.01,95.14,573633.0,90.2132,90.3841,90.1848,90.3082,573633.0
2022-05-17 15:30:00,95.14,95.17,94.82,95.09,1886280.0,90.3082,90.3366,90.0044,90.2607,1886280.0
2022-05-18 09:30:00,94.26,94.4,93.87,94.03,1112471.0,89.4729,89.6057,89.1027,89.2545,1112471.0
2022-05-18 10:00:00,94.03,94.13,93.49,93.49,551187.0,89.2545,89.3495,88.742,88.742,551187.0
2022-05-18 10:30:00,93.5,93.67,93.38,93.59,474754.0,88.7515,88.9128,88.6375,88.8369,474754.0
2022-05-18 11:00:00,93.6,93.6,92.8,92.82,393163.0,88.8464,88.8464,88.087,88.106,393163.0
2022-05-18 11:30:00,92.82,93.1,92.68,92.69,505203.0,88.106,88.3718,87.9731,87.9826,505203.0
2022-05-18 12:00:00,92.67,92.72,92.34,92.41,384282.0,87.9636,88.0111,87.6504,87.7168,384282.0
2022-05-18 12:30:00,92.4,92.76,92.35,92.71,389872.0,87.7073,88.049,87.6599,88.0016,389872.0
2022-05-18 13:00:00,92.7,92.71,92.06,92.18,385784.0,87.9921,88.0016,87.3846,87.4985,385784.0
2022-05-18 13:30:00,92.16,92.23,91.75,91.83,489311.0,87.4795,87.546,87.0903,87.1663,489311.0
2022-05-18 14:00:00,91.84,92.06,91.66,92.06,591053.0,87.1758,87.3846,87.0049,87.3846,591053.0
2022-05-18 14:30:00,92.06,92.06,91.62,91.66,660781.0,87.3846,87.3846,86.9669,87.0049,660781.0
2022-05-18 15:00:00,91.65,91.85,91.41,91.45,824388.0,86.9954,87.1852,86.7676,86.8056,824388.0
2022-05-18 15:30:00,91.44,91.79,91.27,91.56,2555589.0,86.7961,87.1283,86.6347,86.91,2555589.0
2022-05-19 09:30:00,90.58,91.17,89.86,90.13,1564726.0,85.9797,86.5398,85.2963,85.5526,1564726.0
2022-05-19 10:00:00,90.13,90.86,90.06,90.42,1501829.0,85.5526,86.2455,85.4862,85.8279,1501829.0
2022-05-19 10:30:00,90.41,90.65,89.71,89.94,940079.0,85.8184,86.0462,85.1539,85.3723,940079.0
2022-05-19 11:00:00,89.95,90.24,89.68,90.09,649179.0,85.3817,85.657,85.1255,85.5146,649179.0
2022-05-19 11:30:00,90.11,91.11,90.11,90.83,732942.0,85.5336,86.4828,85.5336,86.2171,732942.0
2022-05-19 12:00:00,90.84,91.06,90.54,90.79,430333.0,86.2265,86.4354,85.9418,86.1791,430333.0
2022-05-19 12:30:00,90.79,90.85,90.37,90.67,465523.0,86.1791,86.236,85.7804,86.0652,465523.0
2022-05-19 13:00:00,90.67,90.98,90.43,90.85,492592.0,86.0652,86.3594,85.8374,86.236,492592.0
2022-05-19 13:30:00,90.87,91.69,90.74,91.57,625231.0,86.255,87.0334,86.1316,86.9195,625231.0
2022-05-19 14:00:00,91.57,91.59,91.13,91.28,589422.0,86.9195,86.9385,86.5018,86.6442,589422.0
2022-05-19 14:30:00,91.27,91.62,91.09,91.57,585244.0,86.6347,86.9669,86.4638,86.9195,585244.0
2022-05-19 15:00:00,91.57,91.88,90.97,90.98,1013519.0,86.9195,87.2137,86.3499,86.3594,1013519.0
2022-05-19 15:30:00,90.97,91.13,90.64,90.71,1968261.0,86.3499,86.5018,86.0367,86.1031,1968261.0
2022-05-20 09:30:00,91.0,91.19,90.15,90.23,1609514.0,86.3784,86.5588,85.5716,85.6475,1609514.0
2022-05-20 10:00:00,90.23,90.33,89.75,90.02,659255.0,85.6475,85.7424,85.1919,85.4482,659255.0
2022-05-20 10:30:00,90.01,90.01,89.24,89.27,851815.0,85.4387,85.4387,84.7078,84.7363,851815.0
2022-05-20 11:00:00,89.27,89.33,88.73,88.98,716536.0,84.7363,84.7932,84.2237,84.461,716536.0
2022-05-20 11:30:00,88.95,89.31,88.91,89.17,324464.0,84.4325,84.7742,84.3946,84.6414,324464.0
2022-05-20 12:00:00,89.17,89.24,88.68,88.93,568962.0,84.6414,84.7078,84.1762,84.4135,568962.0
2022-05-20 12:30:00,88.93,89.0,88.43,88.7,714851.0,84.4135,84.48,83.9389,84.1952,714851.0
2022-05-20 13:00:00,88.7,88.73,88.03,88.09,746438.0,84.1952,84.2237,83.5593,83.6162,746438.0
2022-05-20 13:30:00,88.09,88.69,88.07,88.58,1037664.0,83.6162,84.1857,83.5972,84.0813,1037664.0
2022-05-20 14:00:00,88.6,88.71,88.17,88.37,490470.0,84.1003,84.2047,83.6921,83.882,490470.0
2022-05-20 14:30:00,88.35,88.89,88.11,88.66,954587.0,83.863,84.3756,83.6352,84.1573,954587.0
2022-05-20 15:00:00,88.67,88.9,88.37,88.89,583595.0,84.1668,84.3851,83.882,84.3756,583595.0
2022-05-20 15:30:00,88.9,89.83,88.78,89.75,2789877.0,84.3851,85.2678,84.2712,85.1919,2789877.0
2022-05-23 09:30:00,90.61,90.94,90.3,90.53,1265893.0,86.0082,86.3215,85.714,85.9323,1265893.0
2022-05-23 10:00:00,90.55,90.89,90.16,90.89,780437.0,85.9513,86.274,85.5811,86.274,780437.0
2022-05-23 10:30:00,90.89,91.08,90.61,90.9,927541.0,86.274,86.4544,86.0082,86.2835,927541.0
2022-05-23 11:00:00,90.9,91.37,90.83,91.26,672520.0,86.2835,86.7296,86.2171,86.6252,672520.0
2022-05-23 11:30:00,91.26,91.43,91.16,91.25,524832.0,86.6252,86.7866,86.5303,86.6157,524832.0
2022-05-23 12:00:00,91.25,91.41,91.06,91.08,418071.0,86.6157,86.7676,86.4354,86.4544,418071.0
2022-05-23 12:30:00,91.09,91.23,90.91,91.1,411866.0,86.4638,86.5967,86.293,86.4733,411866.0
2022-05-23 13:00:00,91.1,91.15,90.72,91.05,369271.0,86.4733,86.5208,86.1126,86.4259,369271.0
2022-05-23 13:30:00,91.06,91.36,90.98,91.35,343889.0,86.4354,86.7201,86.3594,86.7106,343889.0
2022-05-23 14:00:00,91.37,91.41,91.24,91.31,579298.0,86.7296,86.7676,86.6062,86.6727,579298.0
2022-05-23 14:30:00,91.34,91.44,91.16,91.17,547195.0,86.7012,86.7961,86.5303,86.5398,547195.0
2022-05-23 15:00:00,91.18,91.4,91.05,91.2,1388204.0,86.5493,86.7581,86.4259,86.5683,1388204.0
2022-05-23 15:30:00,91.19,91.41,90.87,91.23,1665603.0,86.5588,86.7676,86.255,86.5967,1665603.0
2022-05-24 09:30:00,90.74,90.93,90.03,90.22,1247973.0,86.1316,86.312,85.4577,85.638,1247973.0
2022-05-24 10:00:00,90.23,90.25,89.59,89.85,894280.0,85.6475,85.6665,85.04,85.2868,894280.0
2022-05-24 10:30:00,89.84,89.84,89.28,89.5,472358.0,85.2773,85.2773,84.7458,84.9546,472358.0
2022-05-24 11:00:00,89.51,89.64,89.24,89.51,435283.0,84.9641,85.0875,84.7078,84.9641,435283.0
2022-05-24 11:30:00,89.51,90.18,89.43,90.0,474085.0,84.9641,85.6001,84.8882,85.4292,474085.0
2022-05-24 12:00:00,89.99,90.4,89.89,90.07,540132.0,85.4197,85.8089,85.3248,85.4956,540132.0
2022-05-24 12:30:00,90.07,90.18,89.78,90.05,321872.0,85.4956,85.6001,85.2204,85.4767,321872.0
2022-05-24 13:00:00,90.04,90.05,89.72,90.0,261219.0,85.4672,85.4767,85.1634,85.4292,261219.0
2022-05-24 13:30:00,90.0,90.36,89.82,90.3,364226.0,85.4292,85.7709,85.2583,85.714,364226.0
2022-05-24 14:00:00,90.31,90.67,90.14,90.58,697648.0,85.7235,86.0652,85.5621,85.9797,697648.0
2022-05-24 14:30:00,90.58,90.82,90.25,90.4,405026.0,85.9797,86.2076,85.6665,85.8089,405026.0
2022-05-24 15:00:00,90.4,90.94,90.38,90.92,636421.0,85.8089,86.3215,85.7899,86.3025,636421.0
2022-05-24 15:30:00,90.92,91.37,90.84,91.18,1650902.0,86.3025,86.7296,86.2265,86.5493,1650902.0
2022-05-25 09:30:00,90.86,91.32,90.63,91.06,886556.0,86.2455,86.6822,86.0272,86.4354,886556.0
2022-05-25 10:00:00,91.06,91.52,90.97,91.52,477609.0,86.4354,86.872,86.3499,86.872,477609.0
2022-05-25 10:30:00,91.52,91.75,91.45,91.57,368023.0,86.872,87.0903,86.8056,86.9195,368023.0
2022-05-25 11:00:00,91.58,91.68,91.45,91.52,288491.0,86.929,87.0239,86.8056,86.872,288491.0
2022-05-25 11:30:00,91.52,91.52,91.12,91.22,342035.0,86.872,86.872,86.4923,86.5872,342035.0
2022-05-25 12:00:00,91.23,91.38,90.7,90.85,312262.0,86.5967,86.7391,86.0937,86.236,312262.0
2022-05-25 12:30:00,90.85,91.01,90.74,90.96,180926.0,86.236,86.3879,86.1316,86.3404,180926.0
2022-05-25 13:00:00,90.95,91.04,90.77,90.99,273802.0,86.331,86.4164,86.1601,86.3689,273802.0
2022-05-25 13:30:00,90.98,91.13,90.84,90.9,349630.0,86.3594,86.5018,86.2265,86.2835,349630.0
2022-05-25 14:00:00,90.9,91.42,90.54,91.37,1046528.0,86.2835,86.7771,85.9418,86.7296,1046528.0
2022-05-25 14:30:00,91.37,91.63,91.33,91.58,635536.0,86.7296,86.9764,86.6917,86.929,635536.0
2022-05-25 15:00:00,91.59,92.0,91.53,91.92,901962.0,86.9385,87.3276,86.8815,87.2517,901962.0
2022-05-25 15:30:00,91.93,92.04,91.5,91.7,1993036.0,87.2612,87.3656,86.853,87.0429,1993036.0
2022-05-26 09:30:00,92.52,93.49,92.33,93.45,865665.0,87.8212,88.742,87.6409,88.704,865665.0
2022-05-26 10:00:00,93.45,93.62,93.3,93.49,569365.0,88.704,88.8654,88.5616,88.742,569365.0
2022-05-26 10:30:00,93.49,93.61,93.37,93.49,411157.0,88.742,88.8559,88.6281,88.742,411157.0
2022-05-26 11:00:00,93.48,93.64,93.47,93.59,224960.0,88.7325,88.8843,88.723,88.8369,224960.0
2022-05-26 11:30:00,93.59,93.65,93.42,93.56,259885.0,88.8369,88.8938,88.6755,88.8084,259885.0
2022-05-26 12:00:00,93.55,93.7,93.51,93.69,254874.0,88.7989,88.9413,88.7609,88.9318,254874.0
2022-05-26 12:30:00,93.69,93.86,93.63,93.85,262686.0,88.9318,89.0932,88.8748,89.0837,262686.0
2022-05-26 13:00:00,93.85,94.01,93.69,93.74,280436.0,89.0837,89.2356,88.9318,88.9793,280436.0
2022-05-26 13:30:00,93.74,93.87,93.7,93.86,437780.0,88.9793,89.1027,88.9413,89.0932,437780.0
2022-05-26 14:00:00,93.85,93.89,93.73,93.78,507832.0,89.0837,89.1216,88.9698,89.0172,507832.0
2022-05-26 14:30:00,93.78,93.82,93.62,93.77,222507.0,89.0172,89.0552,88.8654,89.0077,222507.0
2022-05-26 15:00:00,93.76,93.78,93.45,93.61,447598.0,88.9982,89.0172,88.704,88.8559,447598.0
2022-05-26 15:30:00,93.61,93.96,93.43,93.51,1792409.0,88.8559,89.1881,88.685,88.7609,1792409.0
2022-05-27 09:30:00,94.29,95.11,94.17,94.92,932175.0,89.5013,90.2797,89.3874,90.0993,932175.0
2022-05-27 10:00:00,94.91,95.04,94.81,94.89,710679.0,90.0898,90.2132,89.9949,90.0709,710679.0
2022-05-27 10:30:00,94.9,94.97,94.62,94.68,493744.0,90.0803,90.1468,89.8146,89.8715,493744.0
2022-05-27 11:00:00,94.68,94.95,94.62,94.83,576880.0,89.8715,90.1278,89.8146,90.0139,576880.0
2022-05-27 11:30:00,94.83,95.0,94.73,94.91,420629.0,90.0139,90.1753,89.919,90.0898,420629.0
2022-05-27 12:00:00,94.91,95.08,94.9,95.0,421628.0,90.0898,90.2512,90.0803,90.1753,421628.0
2022-05-27 12:30:00,95.01,95.05,94.81,94.94,357940.0,90.1848,90.2227,89.9949,90.1183,357940.0
2022-05-27 13:00:00,94.94,95.04,94.83,94.85,382289.0,90.1183,90.2132,90.0139,90.0329,382289.0
2022-05-27 13:30:00,94.86,94.92,94.76,94.86,327678.0,90.0424,90.0993,89.9475,90.0424,327678.0
2022-05-27 14:00:00,94.87,94.99,94.81,94.93,248877.0,90.0519,90.1658,89.9949,90.1088,248877.0
2022-05-27 14:30:00,94.93,95.08,94.91,95.06,321191.0,90.1088,90.2512,90.0898,90.2322,321191.0
2022-05-27 15:00:00,95.07,95.34,95.06,95.31,498210.0,90.2417,90.498,90.2322,90.4695,498210.0
2022-05-27 15:30:00,95.3,95.49,95.16,95.48,1534190.0,90.46,90.6404,90.3271,90.6309,1534190.0
2022-05-31 09:30:00,94.47,94.63,93.8,94.12,1295401.0,89.6722,89.8241,89.0362,89.34,1295401.0
2022-05-31 10:00:00,94.11,94.66,93.89,94.26,596982.0,89.3305,89.8525,89.1216,89.4729,596982.0
2022-05-31 10:30:00,94.26,94.6,94.24,94.51,697758.0,89.4729,89.7956,89.4539,89.7102,697758.0
2022-05-31 11:00:00,94.51,94.57,94.14,94.23,498395.0,89.7102,89.7671,89.3589,89.4444,498395.0
2022-05-31 11:30:00,94.22,94.79,94.11,94.76,484484.0,89.4349,89.9759,89.3305,89.9475,484484.0
2022-05-31 12:00:00,94.77,94.9,94.54,94.69,560183.0,89.957,90.0803,89.7386,89.881,560183.0
2022-05-31 12:30:00,94.7,95.01,94.68,94.87,400754.0,89.8905,90.1848,89.8715,90.0519,400754.0
2022-05-31 13:00:00,94.87,94.99,94.64,94.71,481910.0,90.0519,90.1658,89.8336,89.9,481910.0
2022-05-31 13:30:00,94.71,95.36,94.7,95.34,472029.0,89.9,90.517,89.8905,90.498,472029.0
2022-05-31 14:00:00,95.33,95.34,95.02,95.11,581097.0,90.4885,90.498,90.1943,90.2797,581097.0
2022-05-31 14:30:00,95.11,95.17,94.5,94.64,669347.0,90.2797,90.3366,89.7007,89.8336,669347.0
2022-05-31 15:00:00,94.63,94.9,94.43,94.84,1009591.0,89.8241,90.0803,89.6342,90.0234,1009591.0
2022-05-31 15:30:00,94.85,95.08,94.58,94.71,2487201.0,90.0329,90.2512,89.7766,89.9,2487201.0
2022-06-01 09:30:00,95.26,95.49,94.39,94.57,1404193.0,90.4221,90.6404,89.5963,89.7671,1404193.0
2022-06-01 10:00:00,94.59,94.63,93.77,93.78,677664.0,89.7861,89.8241,89.0077,89.0172,677664.0
2022-06-01 10:30:00,93.78,93.92,93.69,93.86,409314.0,89.0172,89.1501,88.9318,89.0932,409314.0
2022-06-01 11:00:00,93.86,93.88,93.47,93.64,435337.0,89.0932,89.1122,88.723,88.8843,435337.0
2022-06-01 11:30:00,93.63,93.74,93.35,93.41,557182.0,88.8748,88.9793,88.6091,88.666,557182.0
2022-06-01 12:00:00,93.42,93.67,93.35,93.53,375421.0,88.6755,88.9128,88.6091,88.7799,375421.0
2022-06-01 12:30:00,93.51,93.71,93.44,93.68,385507.0,88.7609,88.9508,88.6945,88.9223,385507.0
2022-06-01 13:00:00,93.68,94.12,93.62,94.06,275521.0,88.9223,89.34,88.8654,89.283,275521.0
2022-06-01 13:30:00,94.07,94.28,94.02,94.16,351934.0,89.2925,89.4918,89.245,89.3779,351934.0
2022-06-01 14:00:00,94.13,94.54,94.12,94.43,480057.0,89.3495,89.7386,89.34,89.6342,480057.0
2022-06-01 14:30:00,94.43,94.53,94.26,94.33,463567.0,89.6342,89.7291,89.4729,89.5393,463567.0
2022-06-01 15:00:00,94.33,94.55,94.18,94.43,460222.0,89.5393,89.7481,89.3969,89.6342,460222.0
2022-06-01 15:30:00,94.43,94.66,94.08,94.1,1058639.0,89.6342,89.8525,89.302,89.321,1058639.0
2022-06-02 09:30:00,94.77,95.1,94.26,94.47,928506.0,89.957,90.2702,89.4729,89.6722,928506.0
2022-06-02 10:00:00,94.46,94.8,93.93,94.18,767240.0,89.6627,89.9854,89.1596,89.3969,767240.0
2022-06-02 10:30:00,94.18,94.6,94.11,94.58,414635.0,89.3969,89.7956,89.3305,89.7766,414635.0
2022-06-02 11:00:00,94.58,94.9,94.54,94.83,498144.0,89.7766,90.0803,89.7386,90.0139,498144.0
2022-06-02 11:30:00,94.84,95.17,94.64,94.88,373769.0,90.0234,90.3366,89.8336,90.0614,373769.0
2022-06-02 12:00:00,94.89,95.21,94.87,95.21,323129.0,90.0709,90.3746,90.0519,90.3746,323129.0
2022-06-02 12:30:00,95.23,95.29,95.12,95.19,601829.0,90.3936,90.4505,90.2892,90.3556,601829.0
2022-06-02 13:00:00,95.2,95.27,95.09,95.23,224832.0,90.3651,90.4316,90.2607,90.3936,224832.0
2022-06-02 13:30:00,95.23,95.45,95.21,95.34,711197.0,90.3936,90.6024,90.3746,90.498,711197.0
2022-06-02 14:00:00,95.34,95.45,95.26,95.31,270224.0,90.498,90.6024,90.4221,90.4695,270224.0
2022-06-02 14:30:00,95.32,95.52,95.29,95.3,251243.0,90.479,90.6689,90.4505,90.46,251243.0
2022-06-02 15:00:00,95.3,95.64,95.29,95.53,487373.0,90.46,90.7828,90.4505,90.6784,487373.0
2022-06-02 15:30:00,95.53,95.97,95.5,95.93,1214400.0,90.6784,91.096,90.6499,91.058,1214400.0
2022-06-03 09:30:00,95.09,95.46,95.03,95.46,1019014.0,90.2607,90.6119,90.2037,90.6119,1019014.0
2022-06-03 10:00:00,95.47,95.78,95.37,95.57,667552.0,90.6214,90.9157,90.5265,90.7163,667552.0
2022-06-03 10:30:00,95.57,95.69,95.28,95.5,264317.0,90.7163,90.8302,90.4411,90.6499,264317.0
2022-06-03 11:00:00,95.48,95.48,95.0,95.07,408195.0,90.6309,90.6309,90.1753,90.2417,408195.0
2022-06-03 11:30:00,95.07,95.29,94.95,95.16,250974.0,90.2417,90.4505,90.1278,90.3271,250974.0
2022-06-03 12:00:00,95.16,95.3,95.0,95.3,155361.0,90.3271,90.46,90.1753,90.46,155361.0
2022-06-03 12:30:00,95.3,95.6,95.23,95.6,127630.0,90.46,90.7448,90.3936,90.7448,127630.0
2022-06-03 13:00:00,95.6,95.8,95.34,95.54,456533.0,90.7448,90.9346,90.498,90.6878,456533.0
2022-06-03 13:30:00,95.53,95.54,95.3,95.41,189746.0,90.6784,90.6878,90.46,90.5644,189746.0
2022-06-03 14:00:00,95.41,95.72,95.31,95.72,185730.0,90.5644,90.8587,90.4695,90.8587,185730.0
2022-06-03 14:30:00,95.71,95.71,95.4,95.6,259073.0,90.8492,90.8492,90.555,90.7448,259073.0
2022-06-03 15:00:00,95.6,95.67,95.34,95.61,509590.0,90.7448,90.8112,90.498,90.7543,509590.0
2022-06-03 15:30:00,95.6,95.67,95.29,95.56,1186251.0,90.7448,90.8112,90.4505,90.7068,1186251.0
2022-06-06 09:30:00,96.24,96.33,95.86,96.15,1351269.0,91.3523,91.4377,90.9916,91.2669,1351269.0
2022-06-06 10:00:00,96.15,96.49,96.11,96.33,488821.0,91.2669,91.5896,91.2289,91.4377,488821.0
2022-06-06 10:30:00,96.33,96.48,96.23,96.43,363906.0,91.4377,91.5801,91.3428,91.5326,363906.0
2022-06-06 11:00:00,96.44,96.54,96.0,96.14,416191.0,91.5421,91.6371,91.1245,91.2574,416191.0
2022-06-06 11:30:00,96.13,96.39,96.09,96.33,249329.0,91.2479,91.4947,91.2099,91.4377,249329.0
2022-06-06 12:00:00,96.32,96.34,95.87,95.89,486425.0,91.4282,91.4472,91.0011,91.0201,486425.0
2022-06-06 12:30:00,95.88,96.1,95.82,96.09,256931.0,91.0106,91.2194,90.9536,91.2099,256931.0
2022-06-06 13:00:00,96.08,96.09,95.91,95.99,261704.0,91.2004,91.2099,91.0391,91.115,261704.0
2022-06-06 13:30:00,95.97,96.26,95.96,96.25,399143.0,91.096,91.3713,91.0865,91.3618,399143.0
2022-06-06 14:00:00,96.25,96.27,95.74,95.8,438905.0,91.3618,91.3808,90.8777,90.9346,438905.0
2022-06-06 14:30:00,95.78,96.02,95.75,95.98,341249.0,90.9157,91.1435,90.8872,91.1055,341249.0
2022-06-06 15:00:00,95.97,96.05,95.78,95.91,367749.0,91.096,91.1719,90.9157,91.0391,367749.0
2022-06-06 15:30:00,95.91,96.12,95.84,95.94,1333778.0,91.0391,91.2384,90.9726,91.0675,1333778.0
2022-06-07 09:30:00,95.1,95.32,94.78,95.19,1021443.0,90.2702,90.479,89.9664,90.3556,1021443.0
2022-06-07 10:00:00,95.18,95.82,95.08,95.78,532476.0,90.3461,90.9536,90.2512,90.9157,532476.0
2022-06-07 10:30:00,95.78,96.28,95.78,96.2,546468.0,90.9157,91.3903,90.9157,91.3143,546468.0
2022-06-07 11:00:00,96.21,96.38,96.04,96.1,586434.0,91.3238,91.4852,91.1625,91.2194,586434.0
2022-06-07 11:30:00,96.1,96.12,95.85,95.93,242937.0,91.2194,91.2384,90.9821,91.058,242937.0
2022-06-07 12:00:00,95.94,96.05,95.81,95.97,174182.0,91.0675,91.1719,90.9441,91.096,174182.0
2022-06-07 12:30:00,95.96,96.37,95.9,96.36,274730.0,91.0865,91.4757,91.0296,91.4662,274730.0
2022-06-07 13:00:00,96.37,96.67,96.32,96.63,209430.0,91.4757,91.7605,91.4282,91.7225,209430.0
2022-06-07 13:30:00,96.63,96.67,96.54,96.58,125976.0,91.7225,91.7605,91.6371,91.675,125976.0
2022-06-07 14:00:00,96.58,96.96,96.54,96.93,236839.0,91.675,92.0357,91.6371,92.0073,236839.0
2022-06-07 14:30:00,96.93,97.06,96.73,96.94,341523.0,92.0073,92.1307,91.8174,92.0167,341523.0
2022-06-07 15:00:00,96.95,97.1,96.9,97.08,448337.0,92.0262,92.1686,91.9788,92.1496,448337.0
2022-06-07 15:30:00,97.09,97.34,97.06,97.25,1209205.0,92.1591,92.3964,92.1307,92.311,1209205.0
2022-06-08 09:30:00,96.51,96.75,96.01,96.65,655265.0,91.6086,91.8364,91.134,91.7415,655265.0
2022-06-08 10:00:00,96.65,96.72,95.96,96.2,537938.0,91.7415,91.8079,91.0865,91.3143,537938.0
2022-06-08 10:30:00,96.2,96.33,96.09,96.16,468608.0,91.3143,91.4377,91.2099,91.2764,468608.0
2022-06-08 11:00:00,96.19,96.46,96.1,96.43,345199.0,91.3048,91.5611,91.2194,91.5326,345199.0
2022-06-08 11:30:00,96.42,96.45,96.22,96.32,246403.0,91.5232,91.5516,91.3333,91.4282,246403.0
2022-06-08 12:00:00,96.3,96.48,96.11,96.18,306478.0,91.4092,91.5801,91.2289,91.2953,306478.0
2022-06-08 12:30:00,96.18,96.19,95.6,95.93,444640.0,91.2953,91.3048,90.7448,91.058,444640.0
2022-06-08 13:00:00,95.93,96.03,95.77,95.81,163909.0,91.058,91.153,90.9062,90.9441,163909.0
2022-06-08 13:30:00,95.79,95.84,95.48,95.51,481608.0,90.9251,90.9726,90.6309,90.6594,481608.0
2022-06-08 14:00:00,95.52,95.65,95.35,95.45,216749.0,90.6689,90.7923,90.5075,90.6024,216749.0
2022-06-08 14:30:00,95.45,95.55,95.25,95.45,266629.0,90.6024,90.6973,90.4126,90.6024,266629.0
2022-06-08 15:00:00,95.45,95.73,95.32,95.68,373255.0,90.6024,90.8682,90.479,90.8207,373255.0
2022-06-08 15:30:00,95.69,95.75,95.36,95.49,1071835.0,90.8302,90.8872,90.517,90.6404,1071835.0
2022-06-09 09:30:00,95.08,95.35,94.67,95.34,659876.0,90.2512,90.5075,89.862,90.498,659876.0
2022-06-09 10:00:00,95.34,95.36,94.7,95.02,535976.0,90.498,90.517,89.8905,90.1943,535976.0
2022-06-09 10:30:00,95.04,95.2,94.72,94.92,255205.0,90.2132,90.3651,89.9095,90.0993,255205.0
2022-06-09 11:00:00,94.9,95.01,94.68,94.83,226457.0,90.0803,90.1848,89.8715,90.0139,226457.0
2022-06-09 11:30:00,94.83,95.19,94.75,95.0,221087.0,90.0139,90.3556,89.938,90.1753,221087.0
2022-06-09 12:00:00,94.98,95.09,94.74,95.06,151846.0,90.1563,90.2607,89.9285,90.2322,151846.0
2022-06-09 12:30:00,95.06,95.32,95.0,95.29,142147.0,90.2322,90.479,90.1753,90.4505,142147.0
2022-06-09 13:00:00,95.31,95.46,95.09,95.12,273265.0,90.4695,90.6119,90.2607,90.2892,273265.0
2022-06-09 13:30:00,95.13,95.25,94.92,95.25,116517.0,90.2987,90.4126,90.0993,90.4126,116517.0
2022-06-09 14:00:00,95.24,95.24,94.93,95.02,153591.0,90.4031,90.4031,90.1088,90.1943,153591.0
2022-06-09 14:30:00,94.99,94.99,94.64,94.64,650893.0,90.1658,90.1658,89.8336,89.8336,650893.0
2022-06-09 15:00:00,94.64,94.65,94.27,94.27,734876.0,89.8336,89.843,89.4823,89.4823,734876.0
2022-06-09 15:30:00,94.26,94.29,93.6,93.61,1486893.0,89.4729,89.5013,88.8464,88.8559,1486893.0
2022-06-10 09:30:00,91.94,92.15,91.53,91.61,1460718.0,87.2707,87.47,86.8815,86.9574,1460718.0
2022-06-10 10:00:00,91.61,91.62,90.9,90.92,635052.0,86.9574,86.9669,86.2835,86.3025,635052.0
2022-06-10 10:30:00,90.92,91.62,90.91,91.15,552226.0,86.3025,86.9669,86.293,86.5208,552226.0
2022-06-10 11:00:00,91.13,91.22,90.85,90.92,395193.0,86.5018,86.5872,86.236,86.3025,395193.0
2022-06-10 11:30:00,90.92,91.15,90.81,91.11,351587.0,86.3025,86.5208,86.1981,86.4828,351587.0
2022-06-10 12:00:00,91.11,91.37,90.96,91.08,342004.0,86.4828,86.7296,86.3404,86.4544,342004.0
2022-06-10 12:30:00,91.07,91.17,90.86,90.98,326943.0,86.4449,86.5398,86.2455,86.3594,326943.0
2022-06-10 13:00:00,91.0,91.27,90.83,91.27,212446.0,86.3784,86.6347,86.2171,86.6347,212446.0
2022-06-10 13:30:00,91.27,91.43,91.04,91.13,487649.0,86.6347,86.7866,86.4164,86.5018,487649.0
2022-06-10 14:00:00,91.13,91.44,90.97,91.27,311825.0,86.5018,86.7961,86.3499,86.6347,311825.0
2022-06-10 14:30:00,91.28,91.65,91.16,91.58,294795.0,86.6442,86.9954,86.5303,86.929,294795.0
2022-06-10 15:00:00,91.58,91.83,91.27,91.64,598423.0,86.929,87.1663,86.6347,86.9859,598423.0
2022-06-10 15:30:00,91.64,91.7,90.81,90.84,2913364.0,86.9859,87.0429,86.1981,86.2265,2913364.0
2022-06-13 09:30:00,89.05,89.18,88.67,88.84,1894419.0,84.5275,84.6508,84.1668,84.3281,1894419.0
2022-06-13 10:00:00,88.84,88.97,88.21,88.23,805934.0,84.3281,84.4515,83.7301,83.7491,805934.0
2022-06-13 10:30:00,88.23,88.36,87.76,87.87,709979.0,83.7491,83.8725,83.303,83.4074,709979.0
2022-06-13 11:00:00,87.85,88.25,87.56,88.09,1150855.0,83.3884,83.7681,83.1131,83.6162,1150855.0
2022-06-13 11:30:00,88.08,88.57,87.94,88.43,1530587.0,83.6067,84.0718,83.4738,83.9389,1530587.0
2022-06-13 12:00:00,88.45,88.78,88.35,88.62,397350.0,83.9579,84.2712,83.863,84.1193,397350.0
2022-06-13 12:30:00,88.58,89.08,88.49,88.53,403487.0,84.0813,84.5559,83.9959,84.0339,403487.0
2022-06-13 13:00:00,88.53,88.57,88.34,88.5,306728.0,84.0339,84.0718,83.8535,84.0054,306728.0
2022-06-13 13:30:00,88.49,89.18,88.33,89.02,1629636.0,83.9959,84.6508,83.844,84.499,1629636.0
2022-06-13 14:00:00,89.02,89.03,88.54,88.73,1557094.0,84.499,84.5085,84.0434,84.2237,1557094.0
2022-06-13 14:30:00,88.73,89.01,88.46,88.52,727524.0,84.2237,84.4895,83.9674,84.0244,727524.0
2022-06-13 15:00:00,88.52,88.81,88.12,88.13,2453240.0,84.0244,84.2996,83.6447,83.6542,2453240.0
2022-06-13 15:30:00,88.13,88.21,87.61,88.11,2617104.0,83.6542,83.7301,83.1606,83.6352,2617104.0
2022-06-14 09:30:00,88.49,89.07,88.39,89.01,1214000.0,83.9959,84.5464,83.901,84.4895,1214000.0
2022-06-14 10:00:00,89.01,89.15,88.21,88.21,887238.0,84.4895,84.6224,83.7301,83.7301,887238.0
2022-06-14 10:30:00,88.23,88.44,87.83,88.24,632931.0,83.7491,83.9484,83.3694,83.7586,632931.0
2022-06-14 11:00:00,88.22,88.44,87.53,87.8,566795.0,83.7396,83.9484,83.0846,83.3409,566795.0
2022-06-14 11:30:00,87.8,88.17,87.63,88.09,620887.0,83.3409,83.6921,83.1796,83.6162,620887.0
2022-06-14 12:00:00,88.09,88.1,87.54,87.64,422487.0,83.6162,83.6257,83.0941,83.1891,422487.0
2022-06-14 12:30:00,87.65,87.69,87.45,87.65,433937.0,83.1986,83.2365,83.0087,83.1986,433937.0
2022-06-14 13:00:00,87.68,88.28,87.5,87.96,515961.0,83.227,83.7966,83.0562,83.4928,515961.0
2022-06-14 13:30:00,87.96,87.99,87.47,87.6,456741.0,83.4928,83.5213,83.0277,83.1511,456741.0
2022-06-14 14:00:00,87.59,87.96,87.59,87.77,359345.0,83.1416,83.4928,83.1416,83.3125,359345.0
2022-06-14 14:30:00,87.77,87.89,87.47,87.54,395548.0,83.3125,83.4264,83.0277,83.0941,395548.0
2022-06-14 15:00:00,87.53,87.62,87.16,87.59,592728.0,83.0846,83.1701,82.7334,83.1416,592728.0
2022-06-14 15:30:00,87.59,88.15,87.57,87.9,2026392.0,83.1416,83.6732,83.1226,83.4359,2026392.0
2022-06-15 09:30:00,88.58,89.38,88.51,89.19,1594060.0,84.0813,84.8407,84.0149,84.6603,1594060.0
2022-06-15 10:00:00,89.21,89.37,89.1,89.18,460635.0,84.6793,84.8312,84.5749,84.6508,460635.0
2022-06-15 10:30:00,89.18,89.25,88.59,88.75,357391.0,84.6508,84.7173,84.0908,84.2427,357391.0
2022-06-15 11:00:00,88.73,88.77,88.21,88.45,547350.0,84.2237,84.2617,83.7301,83.9579,547350.0
2022-06-15 11:30:00,88.45,88.55,88.33,88.52,248800.0,83.9579,84.0528,83.844,84.0244,248800.0
2022-06-15 12:00:00,88.51,88.66,88.36,88.64,120517.0,84.0149,84.1573,83.8725,84.1383,120517.0
2022-06-15 12:30:00,88.64,88.69,88.17,88.21,419350.0,84.1383,84.1857,83.6921,83.7301,419350.0
2022-06-15 13:00:00,88.21,88.45,88.17,88.43,388004.0,83.7301,83.9579,83.6921,83.9389,388004.0
2022-06-15 13:30:00,88.43,88.84,88.25,88.73,476029.0,83.9389,84.3281,83.7681,84.2237,476029.0
2022-06-15 14:00:00,88.72,89.04,87.8,87.97,1338244.0,84.2142,84.518,83.3409,83.5023,1338244.0
2022-06-15 14:30:00,87.96,89.58,87.37,88.63,1952552.0,83.4928,85.0305,82.9328,84.1288,1952552.0
2022-06-15 15:00:00,88.63,89.49,88.53,89.48,1115131.0,84.1288,84.9451,84.0339,84.9356,1115131.0
2022-06-15 15:30:00,89.48,89.8,88.62,88.75,2396226.0,84.9356,85.2394,84.1193,84.2427,2396226.0
2022-06-16 09:30:00,87.01,87.06,86.27,86.6,1817951.0,82.5911,82.6385,81.8886,82.2019,1817951.0
2022-06-16 10:00:00,86.6,86.8,86.25,86.78,1073217.0,82.2019,82.3917,81.8697,82.3727,1073217.0
2022-06-16 10:30:00,86.78,86.8,85.75,85.75,591318.0,82.3727,82.3917,81.395,81.395,591318.0
2022-06-16 11:00:00,85.74,86.5,85.71,86.37,700015.0,81.3856,82.107,81.3571,81.9836,700015.0
2022-06-16 11:30:00,86.38,86.4,86.01,86.22,423779.0,81.9931,82.012,81.6418,81.8412,423779.0
2022-06-16 12:00:00,86.21,86.27,85.85,86.12,321817.0,81.8317,81.8886,81.49,81.7463,321817.0
2022-06-16 12:30:00,86.11,86.17,85.84,86.09,382943.0,81.7368,81.7937,81.4805,81.7178,382943.0
2022-06-16 13:00:00,86.09,86.38,85.91,86.27,1498634.0,81.7178,81.9931,81.5469,81.8886,1498634.0
2022-06-16 13:30:00,86.27,86.31,85.74,85.76,495111.0,81.8886,81.9266,81.3856,81.4045,495111.0
2022-06-16 14:00:00,85.73,85.91,85.62,85.63,384663.0,81.3761,81.5469,81.2716,81.2811,384663.0
2022-06-16 14:30:00,85.62,85.9,85.33,85.48,501017.0,81.2716,81.5374,80.9964,81.1388,501017.0
2022-06-16 15:00:00,85.47,86.07,85.44,85.92,938732.0,81.1293,81.6988,81.1008,81.5564,938732.0
2022-06-16 15:30:00,85.91,85.96,85.33,85.81,2106758.0,81.5469,81.5944,80.9964,81.452,2106758.0
2022-06-17 09:30:00,85.68,86.41,85.53,86.09,965912.0,81.3286,82.0215,81.1862,81.7178,965912.0
2022-06-17 10:00:00,86.1,86.13,85.05,85.15,589305.0,81.7273,81.7557,80.7306,80.8255,589305.0
2022-06-17 10:30:00,85.15,85.2,84.57,84.92,761448.0,80.8255,80.873,80.275,80.6072,761448.0
2022-06-17 11:00:00,84.91,85.84,84.75,85.73,833447.0,80.5977,81.4805,80.4458,81.3761,833447.0
2022-06-17 11:30:00,85.74,85.96,85.25,85.33,486699.0,81.3856,81.5944,80.9204,80.9964,486699.0
2022-06-17 12:00:00,85.33,85.57,85.02,85.48,891596.0,80.9964,81.2242,80.7021,81.1388,891596.0
2022-06-17 12:30:00,85.48,85.56,85.24,85.46,433358.0,81.1388,81.2147,80.9109,81.1198,433358.0
2022-06-17 13:00:00,85.45,86.27,85.39,85.85,535272.0,81.1103,81.8886,81.0533,81.49,535272.0
2022-06-17 13:30:00,85.87,86.04,85.65,85.9,536494.0,81.509,81.6703,81.3001,81.5374,536494.0
2022-06-17 14:00:00,85.91,86.2,85.87,85.98,659799.0,81.5469,81.8222,81.509,81.6134,659799.0
2022-06-17 14:30:00,85.97,86.32,85.81,85.98,523836.0,81.6039,81.9361,81.452,81.6134,523836.0
2022-06-17 15:00:00,85.99,86.12,85.5,86.07,930677.0,81.6229,81.7463,81.1577,81.6988,930677.0
2022-06-17 15:30:00,86.07,86.1,85.52,85.54,2524202.0,81.6988,81.7273,81.1767,81.1957,2524202.0
2022-06-21 09:30:00,86.53,86.72,85.93,86.67,1529542.0,82.4897,82.6709,81.9178,82.6232,1529542.0
2022-06-21 10:00:00,86.65,86.88,86.6,86.86,750943.0,82.6041,82.8234,82.5565,82.8043,750943.0
2022-06-21 10:30:00,86.87,86.99,86.76,86.96,399611.0,82.8139,82.9283,82.709,82.8997,399611.0
2022-06-21 11:00:00,86.96,86.98,86.52,86.57,516447.0,82.8997,82.9187,82.4802,82.5279,516447.0
2022-06-21 11:30:00,86.58,86.73,86.5,86.51,627427.0,82.5374,82.6804,82.4611,82.4707,627427.0
2022-06-21 12:00:00,86.5,86.7,86.49,86.69,195814.0,82.4611,82.6518,82.4516,82.6423,195814.0
2022-06-21 12:30:00,86.69,86.87,86.62,86.87,208961.0,82.6423,82.8139,82.5755,82.8139,208961.0
2022-06-21 13:00:00,86.87,86.9,86.66,86.66,201177.0,82.8139,82.8425,82.6137,82.6137,201177.0
2022-06-21 13:30:00,86.67,86.81,86.56,86.57,328136.0,82.6232,82.7567,82.5183,82.5279,328136.0
2022-06-21 14:00:00,86.58,86.82,86.53,86.76,309873.0,82.5374,82.7662,82.4897,82.709,309873.0
2022-06-21 14:30:00,86.76,86.97,86.66,86.93,387966.0,82.709,82.9092,82.6137,82.8711,387966.0
2022-06-21 15:00:00,86.93,87.07,86.89,86.98,370710.0,82.8711,83.0045,82.8329,82.9187,370710.0
2022-06-21 15:30:00,86.98,87.02,86.66,86.73,1395923.0,82.9187,82.9569,82.6137,82.6804,1395923.0
2022-06-22 09:30:00,85.52,85.99,85.35,85.62,1192830.0,81.5269,81.975,81.3648,81.6222,1192830.0
2022-06-22 10:00:00,85.63,86.46,85.45,86.42,493502.0,81.6318,82.423,81.4602,82.3849,493502.0
2022-06-22 10:30:00,86.43,86.7,86.33,86.41,555766.0,82.3944,82.6518,82.2991,82.3753,555766.0
2022-06-22 11:00:00,86.39,86.62,86.12,86.59,372340.0,82.3563,82.5755,82.0989,82.5469,372340.0
2022-06-22 11:30:00,86.57,86.76,86.15,86.18,626768.0,82.5279,82.709,82.1275,82.1561,626768.0
2022-06-22 12:00:00,86.17,86.45,86.09,86.35,304280.0,82.1466,82.4135,82.0703,82.3181,304280.0
2022-06-22 12:30:00,86.34,86.5,86.3,86.48,350425.0,82.3086,82.4611,82.2705,82.4421,350425.0
2022-06-22 13:00:00,86.48,86.77,86.29,86.7,362759.0,82.4421,82.7185,82.2609,82.6518,362759.0
2022-06-22 13:30:00,86.7,86.77,86.49,86.67,562220.0,82.6518,82.7185,82.4516,82.6232,562220.0
2022-06-22 14:00:00,86.67,86.96,86.62,86.69,495987.0,82.6232,82.8997,82.5755,82.6423,495987.0
2022-06-22 14:30:00,86.7,86.78,86.55,86.72,336673.0,82.6518,82.7281,82.5088,82.6709,336673.0
2022-06-22 15:00:00,86.72,86.77,86.46,86.51,466492.0,82.6709,82.7185,82.423,82.4707,466492.0
2022-06-22 15:30:00,86.51,86.59,86.22,86.24,1535931.0,82.4707,82.5469,82.1942,82.2133,1535931.0
2022-06-23 09:30:00,86.22,86.56,85.83,86.15,1170106.0,82.1942,82.5183,81.8224,82.1275,1170106.0
2022-06-23 10:00:00,86.14,86.23,85.49,85.62,617524.0,82.118,82.2038,81.4983,81.6222,617524.0
2022-06-23 10:30:00,85.63,85.95,85.47,85.88,593692.0,81.6318,81.9368,81.4792,81.8701,593692.0
2022-06-23 11:00:00,85.87,85.91,85.6,85.63,377709.0,81.8606,81.8987,81.6032,81.6318,377709.0
2022-06-23 11:30:00,85.66,85.69,85.16,85.19,712929.0,81.6604,81.689,81.1837,81.2123,712929.0
2022-06-23 12:00:00,85.2,85.23,84.89,84.97,522431.0,81.2218,81.2504,80.9263,81.0026,522431.0
2022-06-23 12:30:00,84.97,85.01,84.75,84.87,430772.0,81.0026,81.0407,80.7929,80.9073,430772.0
2022-06-23 13:00:00,84.87,85.12,84.77,84.94,485822.0,80.9073,81.1456,80.8119,80.974,485822.0
2022-06-23 13:30:00,84.93,85.11,84.82,85.05,267212.0,80.9645,81.136,80.8596,81.0788,267212.0
2022-06-23 14:00:00,85.04,85.18,84.95,85.18,291839.0,81.0693,81.2028,80.9835,81.2028,291839.0
2022-06-23 14:30:00,85.18,85.41,85.18,85.38,536888.0,81.2028,81.422,81.2028,81.3934,536888.0
2022-06-23 15:00:00,85.38,85.71,85.31,85.65,724734.0,81.3934,81.708,81.3267,81.6508,724734.0
2022-06-23 15:30:00,85.66,85.97,85.65,85.8,1585808.0,81.6604,81.9559,81.6508,81.7938,1585808.0
2022-06-24 09:30:00,86.64,87.56,86.6,87.44,1629431.0,82.5946,83.4717,82.5565,83.3573,1629431.0
2022-06-24 10:00:00,87.45,88.26,87.45,88.15,1031375.0,83.3668,84.139,83.3668,84.0341,1031375.0
2022-06-24 10:30:00,88.16,88.38,88.07,88.29,506716.0,84.0436,84.2534,83.9578,84.1676,506716.0
2022-06-24 11:00:00,88.29,88.44,88.17,88.42,394741.0,84.1676,84.3106,84.0532,84.2915,394741.0
2022-06-24 11:30:00,88.42,88.56,88.34,88.46,253699.0,84.2915,84.425,84.2152,84.3296,253699.0
2022-06-24 12:00:00,88.46,88.61,88.42,88.52,252802.0,84.3296,84.4726,84.2915,84.3868,252802.0
2022-06-24 12:30:00,88.51,88.64,88.49,88.6,302819.0,84.3773,84.5012,84.3582,84.4631,302819.0
2022-06-24 13:00:00,88.61,88.74,88.55,88.59,243525.0,84.4726,84.5966,84.4154,84.4536,243525.0
2022-06-24 13:30:00,88.58,88.66,88.48,88.51,351821.0,84.444,84.5203,84.3487,84.3773,351821.0
2022-06-24 14:00:00,88.52,88.55,88.34,88.45,206312.0,84.3868,84.4154,84.2152,84.3201,206312.0
2022-06-24 14:30:00,88.45,88.63,88.44,88.62,290327.0,84.3201,84.4917,84.3106,84.4822,290327.0
2022-06-24 15:00:00,88.62,88.66,88.56,88.62,395557.0,84.4822,84.5203,84.425,84.4822,395557.0
2022-06-24 15:30:00,88.61,88.83,88.55,88.83,1855770.0,84.4726,84.6824,84.4154,84.6824,1855770.0
2022-06-27 09:30:00,89.29,89.29,88.21,88.39,1274005.0,85.1209,85.1209,84.0913,84.2629,1274005.0
2022-06-27 10:00:00,88.38,88.9,88.37,88.49,468953.0,84.2534,84.7491,84.2438,84.3582,468953.0
2022-06-27 10:30:00,88.49,89.07,88.44,88.87,432118.0,84.3582,84.9111,84.3106,84.7205,432118.0
2022-06-27 11:00:00,88.87,89.22,88.78,89.13,288197.0,84.7205,85.0541,84.6347,84.9683,288197.0
2022-06-27 11:30:00,89.13,89.14,88.91,89.01,298017.0,84.9683,84.9779,84.7586,84.8539,298017.0
2022-06-27 12:00:00,89.0,89.04,88.68,88.7,226010.0,84.8444,84.8825,84.5394,84.5584,226010.0
2022-06-27 12:30:00,88.7,88.77,88.53,88.74,187963.0,84.5584,84.6252,84.3964,84.5966,187963.0
2022-06-27 13:00:00,88.74,88.77,88.48,88.62,204540.0,84.5966,84.6252,84.3487,84.4822,204540.0
2022-06-27 13:30:00,88.59,88.6,88.39,88.5,110082.0,84.4536,84.4631,84.2629,84.3678,110082.0
2022-06-27 14:00:00,88.5,88.68,88.4,88.6,214461.0,84.3678,84.5394,84.2724,84.4631,214461.0
2022-06-27 14:30:00,88.6,88.79,88.56,88.59,246850.0,84.4631,84.6442,84.425,84.4536,246850.0
2022-06-27 15:00:00,88.58,88.75,88.33,88.66,352046.0,84.444,84.6061,84.2057,84.5203,352046.0
2022-06-27 15:30:00,88.66,88.75,88.39,88.62,712719.0,84.5203,84.6061,84.2629,84.4822,712719.0
2022-06-28 09:30:00,89.2,90.12,89.18,90.07,799035.0,85.0351,85.9121,85.016,85.8645,799035.0
2022-06-28 10:00:00,90.06,90.2,89.28,89.31,494915.0,85.8549,85.9884,85.1113,85.1399,494915.0
2022-06-28 10:30:00,89.31,89.33,88.95,89.26,284655.0,85.1399,85.159,84.7967,85.0923,284655.0
2022-06-28 11:00:00,89.25,89.3,88.61,88.66,215309.0,85.0827,85.1304,84.4726,84.5203,215309.0
2022-06-28 11:30:00,88.66,88.78,88.29,88.41,579298.0,84.5203,84.6347,84.1676,84.282,579298.0
2022-06-28 12:00:00,88.4,88.76,88.34,88.76,328230.0,84.2724,84.6156,84.2152,84.6156,328230.0
2022-06-28 12:30:00,88.76,88.77,88.52,88.58,194010.0,84.6156,84.6252,84.3868,84.444,194010.0
2022-06-28 13:00:00,88.57,88.61,88.14,88.4,224256.0,84.4345,84.4726,84.0246,84.2724,224256.0
2022-06-28 13:30:00,88.39,88.43,88.22,88.23,153117.0,84.2629,84.301,84.1008,84.1104,153117.0
2022-06-28 14:00:00,88.21,88.4,87.84,87.92,140132.0,84.0913,84.2724,83.7386,83.8148,140132.0
2022-06-28 14:30:00,87.9,87.95,87.68,87.86,157165.0,83.7958,83.8434,83.586,83.7576,157165.0
2022-06-28 15:00:00,87.84,87.94,87.69,87.85,198029.0,83.7386,83.8339,83.5956,83.7481,198029.0
2022-06-28 15:30:00,87.84,87.89,87.5,87.59,976568.0,83.7386,83.7862,83.4145,83.5002,976568.0
2022-06-29 09:30:00,87.75,87.76,86.4,86.77,877104.0,83.6528,83.6623,82.3658,82.7185,877104.0
2022-06-29 10:00:00,86.76,87.05,86.42,86.88,416128.0,82.709,82.9855,82.3849,82.8234,416128.0
2022-06-29 10:30:00,86.89,87.09,86.63,86.7,307791.0,82.8329,83.0236,82.5851,82.6518,307791.0
2022-06-29 11:00:00,86.71,86.75,86.38,86.57,220366.0,82.6613,82.6995,82.3467,82.5279,220366.0
2022-06-29 11:30:00,86.57,86.9,86.52,86.78,226923.0,82.5279,82.8425,82.4802,82.7281,226923.0
2022-06-29 12:00:00,86.78,86.82,86.5,86.51,168913.0,82.7281,82.7662,82.4611,82.4707,168913.0
2022-06-29 12:30:00,86.5,86.76,86.46,86.69,281892.0,82.4611,82.709,82.423,82.6423,281892.0
2022-06-29 13:00:00,86.67,86.9,86.5,86.7,262938.0,82.6232,82.8425,82.4611,82.6518,262938.0
2022-06-29 13:30:00,86.69,87.09,86.59,87.07,301688.0,82.6423,83.0236,82.5469,83.0045,301688.0
2022-06-29 14:00:00,87.07,87.25,87.04,87.19,206553.0,83.0045,83.1761,82.9759,83.1189,206553.0
2022-06-29 14:30:00,87.19,87.21,86.9,86.97,216748.0,83.1189,83.138,82.8425,82.9092,216748.0
2022-06-29 15:00:00,86.97,87.26,86.84,87.25,303903.0,82.9092,83.1857,82.7853,83.1761,303903.0
2022-06-29 15:30:00,87.25,87.25,86.9,87.06,2055494.0,83.1761,83.1761,82.8425,82.995,2055494.0
2022-06-30 09:30:00,86.01,86.19,85.68,85.74,875642.0,81.994,82.1656,81.6794,81.7366,875642.0
2022-06-30 10:00:00,85.73,86.34,85.61,86.2,445206.0,81.7271,82.3086,81.6127,82.1752,445206.0
2022-06-30 10:30:00,86.2,86.73,86.16,86.67,463829.0,82.1752,82.6804,82.137,82.6232,463829.0
2022-06-30 11:00:00,86.67,87.04,86.52,86.92,445553.0,82.6232,82.9759,82.4802,82.8615,445553.0
2022-06-30 11:30:00,86.92,87.05,86.75,87.05,269828.0,82.8615,82.9855,82.6995,82.9855,269828.0
2022-06-30 12:00:00,87.05,87.58,86.9,87.55,415213.0,82.9855,83.4907,82.8425,83.4621,415213.0
2022-06-30 12:30:00,87.56,87.72,87.36,87.49,326318.0,83.4717,83.6242,83.281,83.4049,326318.0
2022-06-30 13:00:00,87.5,87.6,87.03,87.39,259408.0,83.4145,83.5098,82.9664,83.3096,259408.0
2022-06-30 13:30:00,87.38,87.69,87.32,87.55,265951.0,83.3001,83.5956,83.2429,83.4621,265951.0
2022-06-30 14:00:00,87.55,87.59,87.14,87.38,376972.0,83.4621,83.5002,83.0713,83.3001,376972.0
2022-06-30 14:30:00,87.39,87.43,87.0,87.1,231465.0,83.3096,83.3477,82.9378,83.0331,231465.0
2022-06-30 15:00:00,87.11,87.18,86.68,87.17,826835.0,83.0427,83.1094,82.6327,83.0999,826835.0
2022-06-30 15:30:00,87.17,87.42,86.93,87.36,1973246.0,83.0999,83.3382,82.8711,83.281,1973246.0
2022-07-01 09:30:00,87.18,88.39,87.18,87.88,2210578.0,83.1094,84.2629,83.1094,83.7767,2210578.0
2022-07-01 10:00:00,87.89,88.15,86.69,86.79,1889525.0,83.7862,84.0341,82.6423,82.7376,1889525.0
2022-07-01 10:30:00,86.78,87.04,86.51,86.86,632066.0,82.7281,82.9759,82.4707,82.8043,632066.0
2022-07-01 11:00:00,86.85,87.35,86.74,87.17,597582.0,82.7948,83.2715,82.6899,83.0999,597582.0
2022-07-01 11:30:00,87.18,87.33,86.78,86.87,378379.0,83.1094,83.2524,82.7281,82.8139,378379.0
2022-07-01 12:00:00,86.86,87.29,86.76,87.23,208591.0,82.8043,83.2143,82.709,83.1571,208591.0
2022-07-01 12:30:00,87.23,87.31,87.0,87.03,266876.0,83.1571,83.2333,82.9378,82.9664,266876.0
2022-07-01 13:00:00,87.03,87.4,87.0,87.38,195513.0,82.9664,83.3191,82.9378,83.3001,195513.0
2022-07-01 13:30:00,87.38,87.72,87.32,87.66,428346.0,83.3001,83.6242,83.2429,83.567,428346.0
2022-07-01 14:00:00,87.66,88.0,87.45,87.83,379594.0,83.567,83.8911,83.3668,83.729,379594.0
2022-07-01 14:30:00,87.83,88.07,87.83,87.97,445625.0,83.729,83.9578,83.729,83.8625,445625.0
2022-07-01 15:00:00,87.98,88.13,87.76,88.0,524479.0,83.872,84.015,83.6623,83.8911,524479.0
2022-07-01 15:30:00,88.0,88.37,87.97,88.13,2117847.0,83.8911,84.2438,83.8625,84.015,2117847.0
2022-07-05 09:30:00,86.62,86.7,85.57,85.61,1009717.0,82.5755,82.6518,81.5746,81.6127,1009717.0
2022-07-05 10:00:00,85.58,85.74,85.28,85.54,921079.0,81.5841,81.7366,81.2981,81.546,921079.0
2022-07-05 10:30:00,85.54,85.92,85.27,85.49,608743.0,81.546,81.9082,81.2886,81.4983,608743.0
2022-07-05 11:00:00,85.47,85.62,85.28,85.52,614995.0,81.4792,81.6222,81.2981,81.5269,614995.0
2022-07-05 11:30:00,85.5,85.73,85.36,85.63,530928.0,81.5078,81.7271,81.3744,81.6318,530928.0
2022-07-05 12:00:00,85.62,85.88,85.4,85.75,1005165.0,81.6222,81.8701,81.4125,81.7462,1005165.0
2022-07-05 12:30:00,85.76,85.83,85.4,85.47,938287.0,81.7557,81.8224,81.4125,81.4792,938287.0
2022-07-05 13:00:00,85.48,85.9,85.42,85.74,307073.0,81.4888,81.8892,81.4316,81.7366,307073.0
2022-07-05 13:30:00,85.74,85.96,85.67,85.82,455855.0,81.7366,81.9464,81.6699,81.8129,455855.0
2022-07-05 14:00:00,85.83,86.11,85.77,86.08,525809.0,81.8224,82.0894,81.7652,82.0608,525809.0
2022-07-05 14:30:00,86.08,86.4,86.07,86.26,634880.0,82.0608,82.3658,82.0512,82.2323,634880.0
2022-07-05 15:00:00,86.26,86.73,86.14,86.67,567914.0,82.2323,82.6804,82.118,82.6232,567914.0
2022-07-05 15:30:00,86.67,86.82,86.58,86.79,1374873.0,82.6232,82.7662,82.5374,82.7376,1374873.0
2022-07-06 09:30:00,86.94,87.29,86.36,86.4,1306679.0,82.8806,83.2143,82.3277,82.3658,1306679.0
2022-07-06 10:00:00,86.4,86.77,86.19,86.69,1186968.0,82.3658,82.7185,82.1656,82.6423,1186968.0
2022-07-06 10:30:00,86.69,86.77,86.39,86.63,230808.0,82.6423,82.7185,82.3563,82.5851,230808.0
2022-07-06 11:00:00,86.63,86.65,86.32,86.4,297116.0,82.5851,82.6041,82.2895,82.3658,297116.0
2022-07-06 11:30:00,86.39,86.52,86.16,86.52,890344.0,82.3563,82.4802,82.137,82.4802,890344.0
2022-07-06 12:00:00,86.52,86.54,86.27,86.38,545228.0,82.4802,82.4993,82.2419,82.3467,545228.0
2022-07-06 12:30:00,86.38,86.48,86.31,86.46,350167.0,82.3467,82.4421,82.28,82.423,350167.0
2022-07-06 13:00:00,86.46,86.69,86.46,86.53,191836.0,82.423,82.6423,82.423,82.4897,191836.0
2022-07-06 13:30:00,86.52,86.79,86.47,86.76,244641.0,82.4802,82.7376,82.4325,82.709,244641.0
2022-07-06 14:00:00,86.76,87.27,86.57,87.25,681793.0,82.709,83.1952,82.5279,83.1761,681793.0
2022-07-06 14:30:00,87.26,87.75,87.2,87.46,662091.0,83.1857,83.6528,83.1285,83.3763,662091.0
2022-07-06 15:00:00,87.46,87.66,87.25,87.64,538323.0,83.3763,83.567,83.1761,83.5479,538323.0
2022-07-06 15:30:00,87.64,87.82,87.11,87.29,1234085.0,83.5479,83.7195,83.0427,83.2143,1234085.0
2022-07-07 09:30:00,87.89,88.32,87.81,88.11,856642.0,83.7862,84.1962,83.71,83.996,856642.0
2022-07-07 10:00:00,88.1,88.1,87.31,87.64,450771.0,83.9864,83.9864,83.2333,83.5479,450771.0
2022-07-07 10:30:00,87.66,88.0,87.61,87.87,233218.0,83.567,83.8911,83.5193,83.7672,233218.0
2022-07-07 11:00:00,87.88,88.05,87.79,87.87,191266.0,83.7767,83.9388,83.6909,83.7672,191266.0
2022-07-07 11:30:00,87.86,87.97,87.8,87.92,183178.0,83.7576,83.8625,83.7004,83.8148,183178.0
2022-07-07 12:00:00,87.92,88.05,87.87,87.93,250404.0,83.8148,83.9388,83.7672,83.8244,250404.0
2022-07-07 12:30:00,87.94,88.1,87.84,87.9,350381.0,83.8339,83.9864,83.7386,83.7958,350381.0
2022-07-07 13:00:00,87.9,87.95,87.75,87.77,148933.0,83.7958,83.8434,83.6528,83.6718,148933.0
2022-07-07 13:30:00,87.77,88.0,87.74,87.98,147546.0,83.6718,83.8911,83.6432,83.872,147546.0
2022-07-07 14:00:00,87.98,88.27,87.96,88.27,196932.0,83.872,84.1485,83.853,84.1485,196932.0
2022-07-07 14:30:00,88.27,88.37,88.11,88.34,231495.0,84.1485,84.2438,83.996,84.2152,231495.0
2022-07-07 15:00:00,88.35,88.53,88.31,88.37,308427.0,84.2248,84.3964,84.1866,84.2438,308427.0
2022-07-07 15:30:00,88.37,88.48,88.19,88.31,1423167.0,84.2438,84.3487,84.0722,84.1866,1423167.0
2022-07-08 09:30:00,88.08,88.47,87.36,87.42,722073.0,83.9674,84.3392,83.281,83.3382,722073.0
2022-07-08 10:00:00,87.42,88.0,87.23,87.98,283126.0,83.3382,83.8911,83.1571,83.872,283126.0
2022-07-08 10:30:00,87.95,88.22,87.93,88.1,330991.0,83.8434,84.1008,83.8244,83.9864,330991.0
2022-07-08 11:00:00,88.1,88.34,88.03,88.26,385873.0,83.9864,84.2152,83.9197,84.139,385873.0
2022-07-08 11:30:00,88.26,88.34,87.95,88.09,260391.0,84.139,84.2152,83.8434,83.9769,260391.0
2022-07-08 12:00:00,88.09,88.1,87.84,87.86,210140.0,83.9769,83.9864,83.7386,83.7576,210140.0
2022-07-08 12:30:00,87.86,87.91,87.59,87.61,167375.0,83.7576,83.8053,83.5002,83.5193,167375.0
2022-07-08 13:00:00,87.6,87.89,87.57,87.88,127907.0,83.5098,83.7862,83.4812,83.7767,127907.0
2022-07-08 13:30:00,87.89,88.01,87.81,87.87,301744.0,83.7862,83.9006,83.71,83.7672,301744.0
2022-07-08 14:00:00,87.86,88.18,87.83,88.18,153492.0,83.7576,84.0627,83.729,84.0627,153492.0
2022-07-08 14:30:00,88.18,88.31,88.14,88.28,172092.0,84.0627,84.1866,84.0246,84.158,172092.0
2022-07-08 15:00:00,88.29,88.41,88.15,88.17,236695.0,84.1676,84.282,84.0341,84.0532,236695.0
2022-07-08 15:30:00,88.16,88.2,87.86,87.92,786994.0,84.0436,84.0818,83.7576,83.8148,786994.0
2022-07-11 09:30:00,87.4,87.91,87.29,87.85,784525.0,83.3191,83.8053,83.2143,83.7481,784525.0
2022-07-11 10:00:00,87.83,87.87,87.38,87.48,740874.0,83.729,83.7672,83.3001,83.3954,740874.0
2022-07-11 10:30:00,87.47,87.68,87.21,87.23,988300.0,83.3859,83.586,83.138,83.1571,988300.0
2022-07-11 11:00:00,87.21,87.53,87.2,87.48,943545.0,83.138,83.4431,83.1285,83.3954,943545.0
2022-07-11 11:30:00,87.48,87.53,87.23,87.3,383927.0,83.3954,83.4431,83.1571,83.2238,383927.0
2022-07-11 12:00:00,87.31,87.37,87.2,87.33,340088.0,83.2333,83.2905,83.1285,83.2524,340088.0
2022-07-11 12:30:00,87.33,87.48,87.3,87.47,179001.0,83.2524,83.3954,83.2238,83.3859,179001.0
2022-07-11 13:00:00,87.46,87.72,87.43,87.66,263906.0,83.3763,83.6242,83.3477,83.567,263906.0
2022-07-11 13:30:00,87.65,87.76,87.63,87.67,201562.0,83.5574,83.6623,83.5384,83.5765,201562.0
2022-07-11 14:00:00,87.67,87.67,87.4,87.43,471537.0,83.5765,83.5765,83.3191,83.3477,471537.0
2022-07-11 14:30:00,87.43,87.57,87.33,87.34,249850.0,83.3477,83.4812,83.2524,83.2619,249850.0
2022-07-11 15:00:00,87.33,87.37,87.21,87.33,412216.0,83.2524,83.2905,83.138,83.2524,412216.0
2022-07-11 15:30:00,87.33,87.38,87.12,87.33,1005287.0,83.2524,83.3001,83.0522,83.2524,1005287.0
2022-07-12 09:30:00,86.92,87.92,86.73,87.8,912598.0,82.8615,83.8148,82.6804,83.7004,912598.0
2022-07-12 10:00:00,87.78,87.79,87.43,87.5,397287.0,83.6814,83.6909,83.3477,83.4145,397287.0
2022-07-12 10:30:00,87.5,87.91,87.5,87.89,616637.0,83.4145,83.8053,83.4145,83.7862,616637.0
2022-07-12 11:00:00,87.88,88.06,87.77,88.05,466487.0,83.7767,83.9483,83.6718,83.9388,466487.0
2022-07-12 11:30:00,88.06,88.11,87.78,87.87,262967.0,83.9483,83.996,83.6814,83.7672,262967.0
2022-07-12 12:00:00,87.87,88.15,87.81,88.13,225649.0,83.7672,84.0341,83.71,84.015,225649.0
2022-07-12 12:30:00,88.14,88.23,88.0,88.12,199851.0,84.0246,84.1104,83.8911,84.0055,199851.0
2022-07-12 13:00:00,88.12,88.18,87.79,87.89,476178.0,84.0055,84.0627,83.6909,83.7862,476178.0
2022-07-12 13:30:00,87.89,88.0,87.87,87.92,122803.0,83.7862,83.8911,83.7672,83.8148,122803.0
2022-07-12 14:00:00,87.93,87.96,87.76,87.81,345707.0,83.8244,83.853,83.6623,83.71,345707.0
2022-07-12 14:30:00,87.81,87.84,87.51,87.53,346353.0,83.71,83.7386,83.424,83.4431,346353.0
2022-07-12 15:00:00,87.53,87.53,87.0,87.05,596795.0,83.4431,83.4431,82.9378,82.9855,596795.0
2022-07-12 15:30:00,87.05,87.11,86.74,87.06,1757247.0,82.9855,83.0427,82.6899,82.995,1757247.0
2022-07-13 09:30:00,85.66,86.3,85.61,86.14,1241563.0,81.6604,82.2705,81.6127,82.118,1241563.0
2022-07-13 10:00:00,86.14,86.22,85.44,85.71,1139854.0,82.118,82.1942,81.4506,81.708,1139854.0
2022-07-13 10:30:00,85.71,86.47,85.61,86.35,693101.0,81.708,82.4325,81.6127,82.3181,693101.0
2022-07-13 11:00:00,86.36,86.62,86.07,86.11,525116.0,82.3277,82.5755,82.0512,82.0894,525116.0
2022-07-13 11:30:00,86.09,86.23,85.92,86.06,240758.0,82.0703,82.2038,81.9082,82.0417,240758.0
2022-07-13 12:00:00,86.06,86.36,86.04,86.34,275485.0,82.0417,82.3277,82.0226,82.3086,275485.0
2022-07-13 12:30:00,86.34,86.5,86.26,86.48,339489.0,82.3086,82.4611,82.2323,82.4421,339489.0
2022-07-13 13:00:00,86.5,86.72,86.34,86.44,546570.0,82.4611,82.6709,82.3086,82.4039,546570.0
2022-07-13 13:30:00,86.44,86.56,86.3,86.45,242382.0,82.4039,82.5183,82.2705,82.4135,242382.0
2022-07-13 14:00:00,86.44,86.44,85.95,86.38,376504.0,82.4039,82.4039,81.9368,82.3467,376504.0
2022-07-13 14:30:00,86.38,86.61,86.29,86.61,355556.0,82.3467,82.566,82.2609,82.566,355556.0
2022-07-13 15:00:00,86.61,86.62,86.33,86.43,374484.0,82.566,82.5755,82.2991,82.3944,374484.0
2022-07-13 15:30:00,86.42,86.46,85.95,85.98,1514742.0,82.3849,82.423,81.9368,81.9654,1514742.0
2022-07-14 09:30:00,84.76,84.95,84.27,84.62,957423.0,80.8024,80.9835,80.3353,80.6689,957423.0
2022-07-14 10:00:00,84.62,84.62,84.34,84.54,456522.0,80.6689,80.6689,80.402,80.5927,456522.0
2022-07-14 10:30:00,84.54,84.76,84.37,84.57,504788.0,80.5927,80.8024,80.4306,80.6213,504788.0
2022-07-14 11:00:00,84.58,84.89,84.54,84.8,444632.0,80.6308,80.9263,80.5927,80.8405,444632.0
2022-07-14 11:30:00,84.8,85.23,84.63,85.16,420962.0,80.8405,81.2504,80.6785,81.1837,420962.0
2022-07-14 12:00:00,85.17,85.2,84.67,84.68,403527.0,81.1932,81.2218,80.7166,80.7261,403527.0
2022-07-14 12:30:00,84.68,84.81,84.4,84.58,266279.0,80.7261,80.8501,80.4592,80.6308,266279.0
2022-07-14 13:00:00,84.57,84.81,84.41,84.73,244695.0,80.6213,80.8501,80.4687,80.7738,244695.0
2022-07-14 13:30:00,84.73,84.93,84.54,84.88,235118.0,80.7738,80.9645,80.5927,80.9168,235118.0
2022-07-14 14:00:00,84.89,85.39,84.86,85.38,468447.0,80.9263,81.403,80.8977,81.3934,468447.0
2022-07-14 14:30:00,85.39,85.5,85.24,85.36,246458.0,81.403,81.5078,81.26,81.3744,246458.0
2022-07-14 15:00:00,85.37,85.56,85.24,85.53,246849.0,81.3839,81.565,81.26,81.5364,246849.0
2022-07-14 15:30:00,85.52,85.6,85.33,85.5,922015.0,81.5269,81.6032,81.3458,81.5078,922015.0
2022-07-15 09:30:00,86.7,86.9,85.79,85.95,820339.0,82.6518,82.8425,81.7843,81.9368,820339.0
2022-07-15 10:00:00,85.97,86.83,85.96,86.82,928811.0,81.9559,82.7757,81.9464,82.7662,928811.0
2022-07-15 10:30:00,86.82,86.85,86.51,86.7,310264.0,82.7662,82.7948,82.4707,82.6518,310264.0
2022-07-15 11:00:00,86.7,86.95,86.68,86.82,528916.0,82.6518,82.8901,82.6327,82.7662,528916.0
2022-07-15 11:30:00,86.83,86.97,86.77,86.78,228874.0,82.7757,82.9092,82.7185,82.7281,228874.0
2022-07-15 12:00:00,86.78,86.81,86.64,86.7,221557.0,82.7281,82.7567,82.5946,82.6518,221557.0
2022-07-15 12:30:00,86.71,86.75,86.56,86.7,252189.0,82.6613,82.6995,82.5183,82.6518,252189.0
2022-07-15 13:00:00,86.71,86.9,86.69,86.89,174473.0,82.6613,82.8425,82.6423,82.8329,174473.0
2022-07-15 13:30:00,86.89,86.9,86.6,86.67,216906.0,82.8329,82.8425,82.5565,82.6232,216906.0
2022-07-15 14:00:00,86.67,86.74,86.6,86.7,309505.0,82.6232,82.6899,82.5565,82.6518,309505.0
2022-07-15 14:30:00,86.7,86.83,86.68,86.75,169162.0,82.6518,82.7757,82.6327,82.6995,169162.0
2022-07-15 15:00:00,86.74,86.81,86.68,86.73,437947.0,82.6899,82.7567,82.6327,82.6804,437947.0
2022-07-15 15:30:00,86.73,86.86,86.56,86.83,1176407.0,82.6804,82.8043,82.5183,82.7757,1176407.0
2022-07-18 09:30:00,87.61,87.95,87.47,87.48,1520432.0,83.5193,83.8434,83.3859,83.3954,1520432.0
2022-07-18 10:00:00,87.48,87.53,87.15,87.38,563790.0,83.3954,83.4431,83.0808,83.3001,563790.0
2022-07-18 10:30:00,87.38,87.56,87.36,87.52,291766.0,83.3001,83.4717,83.281,83.4335,291766.0
2022-07-18 11:00:00,87.53,87.54,87.29,87.32,167295.0,83.4431,83.4526,83.2143,83.2429,167295.0
2022-07-18 11:30:00,87.32,87.57,87.26,87.54,248207.0,83.2429,83.4812,83.1857,83.4526,248207.0
2022-07-18 12:00:00,87.55,87.57,87.37,87.41,267356.0,83.4621,83.4812,83.2905,83.3287,267356.0
2022-07-18 12:30:00,87.41,87.48,87.18,87.21,137264.0,83.3287,83.3954,83.1094,83.138,137264.0
2022-07-18 13:00:00,87.22,87.4,87.19,87.4,181388.0,83.1475,83.3191,83.1189,83.3191,181388.0
2022-07-18 13:30:00,87.41,87.41,87.02,87.03,260604.0,83.3287,83.3287,82.9569,82.9664,260604.0
2022-07-18 14:00:00,87.03,87.1,86.83,86.85,388138.0,82.9664,83.0331,82.7757,82.7948,388138.0
2022-07-18 14:30:00,86.86,86.99,86.62,86.69,244742.0,82.8043,82.9283,82.5755,82.6423,244742.0
2022-07-18 15:00:00,86.69,86.87,86.65,86.65,310417.0,82.6423,82.8139,82.6041,82.6041,310417.0
2022-07-18 15:30:00,86.66,86.66,86.05,86.33,923088.0,82.6137,82.6137,82.0322,82.2991,923088.0
2022-07-19 09:30:00,87.03,87.87,87.01,87.85,1028033.0,82.9664,83.7672,82.9473,83.7481,1028033.0
2022-07-19 10:00:00,87.85,88.48,87.79,88.47,672125.0,83.7481,84.3487,83.6909,84.3392,672125.0
2022-07-19 10:30:00,88.46,88.53,88.3,88.47,387261.0,84.3296,84.3964,84.1771,84.3392,387261.0
2022-07-19 11:00:00,88.49,88.63,88.39,88.52,259327.0,84.3582,84.4917,84.2629,84.3868,259327.0
2022-07-19 11:30:00,88.52,88.7,88.4,88.53,252411.0,84.3868,84.5584,84.2724,84.3964,252411.0
2022-07-19 12:00:00,88.54,88.54,88.29,88.5,240971.0,84.4059,84.4059,84.1676,84.3678,240971.0
2022-07-19 12:30:00,88.5,88.78,88.49,88.76,435570.0,84.3678,84.6347,84.3582,84.6156,435570.0
2022-07-19 13:00:00,88.77,88.84,88.58,88.62,354093.0,84.6252,84.6919,84.444,84.4822,354093.0
2022-07-19 13:30:00,88.63,88.93,88.62,88.91,205983.0,84.4917,84.7777,84.4822,84.7586,205983.0
2022-07-19 14:00:00,88.91,89.14,88.9,89.05,390073.0,84.7586,84.9779,84.7491,84.8921,390073.0
2022-07-19 14:30:00,89.06,89.2,89.0,89.19,311609.0,84.9016,85.0351,84.8444,85.0255,311609.0
2022-07-19 15:00:00,89.19,89.27,89.12,89.27,215040.0,85.0255,85.1018,84.9588,85.1018,215040.0
2022-07-19 15:30:00,89.27,89.56,89.18,89.39,1704696.0,85.1018,85.3783,85.016,85.2162,1704696.0
2022-07-20 09:30:00,89.43,89.56,89.13,89.22,1022722.0,85.2543,85.3783,84.9683,85.0541,1022722.0
2022-07-20 10:00:00,89.22,89.66,89.11,89.58,504677.0,85.0541,85.4736,84.9493,85.3973,504677.0
2022-07-20 10:30:00,89.58,90.1,89.53,90.1,333793.0,85.3973,85.8931,85.3497,85.8931,333793.0
2022-07-20 11:00:00,90.1,90.1,89.72,89.82,754877.0,85.8931,85.8931,85.5308,85.6261,754877.0
2022-07-20 11:30:00,89.83,90.03,89.76,89.98,608898.0,85.6357,85.8263,85.5689,85.7787,608898.0
2022-07-20 12:00:00,89.98,90.15,89.94,89.94,409709.0,85.7787,85.9407,85.7405,85.7405,409709.0
2022-07-20 12:30:00,89.94,90.04,89.62,89.91,377236.0,85.7405,85.8359,85.4355,85.7119,377236.0
2022-07-20 13:00:00,89.9,89.91,89.5,89.86,362481.0,85.7024,85.7119,85.3211,85.6643,362481.0
2022-07-20 13:30:00,89.85,89.98,89.54,89.58,541551.0,85.6547,85.7787,85.3592,85.3973,541551.0
2022-07-20 14:00:00,89.58,89.99,89.58,89.96,436051.0,85.3973,85.7882,85.3973,85.7596,436051.0
2022-07-20 14:30:00,89.95,90.09,89.84,90.01,441487.0,85.7501,85.8835,85.6452,85.8073,441487.0
2022-07-20 15:00:00,90.01,90.31,89.98,90.31,329587.0,85.8073,86.0932,85.7787,86.0932,329587.0
2022-07-20 15:30:00,90.3,90.33,90.08,90.1,1023368.0,86.0837,86.1123,85.874,85.8931,1023368.0
2022-07-21 09:30:00,89.83,90.38,89.48,90.21,1202534.0,85.6357,86.16,85.302,85.9979,1202534.0
2022-07-21 10:00:00,90.22,90.31,89.54,89.61,646622.0,86.0074,86.0932,85.3592,85.4259,646622.0
2022-07-21 10:30:00,89.61,90.19,89.58,90.16,337918.0,85.4259,85.9789,85.3973,85.9503,337918.0
2022-07-21 11:00:00,90.15,90.24,89.96,90.09,221773.0,85.9407,86.0265,85.7596,85.8835,221773.0
2022-07-21 11:30:00,90.1,90.32,90.04,90.19,241580.0,85.8931,86.1028,85.8359,85.9789,241580.0
2022-07-21 12:00:00,90.19,90.49,90.18,90.46,209977.0,85.9789,86.2648,85.9693,86.2362,209977.0
2022-07-21 12:30:00,90.46,90.53,90.37,90.45,110583.0,86.2362,86.303,86.1504,86.2267,110583.0
2022-07-21 13:00:00,90.46,90.49,90.2,90.29,179589.0,86.2362,86.2648,85.9884,86.0742,179589.0
2022-07-21 13:30:00,90.3,90.3,90.08,90.18,330554.0,86.0837,86.0837,85.874,85.9693,330554.0
2022-07-21 14:00:00,90.18,90.35,90.14,90.27,154809.0,85.9693,86.1314,85.9312,86.0551,154809.0
2022-07-21 14:30:00,90.26,90.27,90.04,90.18,263975.0,86.0456,86.0551,85.8359,85.9693,263975.0
2022-07-21 15:00:00,90.18,90.47,90.18,90.41,225016.0,85.9693,86.2458,85.9693,86.1886,225016.0
2022-07-21 15:30:00,90.41,90.76,90.33,90.74,818550.0,86.1886,86.5222,86.1123,86.5032,818550.0
2022-07-22 09:30:00,91.04,91.31,90.76,90.79,868087.0,86.7892,87.0466,86.5222,86.5508,868087.0
2022-07-22 10:00:00,90.79,91.21,90.75,91.2,491513.0,86.5508,86.9512,86.5127,86.9417,491513.0
2022-07-22 10:30:00,91.2,91.33,91.01,91.24,246354.0,86.9417,87.0656,86.7606,86.9798,246354.0
2022-07-22 11:00:00,91.24,91.28,90.86,90.88,386127.0,86.9798,87.018,86.6176,86.6366,386127.0
2022-07-22 11:30:00,90.86,90.91,90.62,90.89,362846.0,86.6176,86.6652,86.3888,86.6462,362846.0
2022-07-22 12:00:00,90.89,90.96,90.63,90.73,234915.0,86.6462,86.7129,86.3983,86.4936,234915.0
2022-07-22 12:30:00,90.73,90.9,90.63,90.64,161508.0,86.4936,86.6557,86.3983,86.4078,161508.0
2022-07-22 13:00:00,90.65,90.67,90.39,90.48,357895.0,86.4174,86.4364,86.1695,86.2553,357895.0
2022-07-22 13:30:00,90.46,90.46,90.2,90.33,619855.0,86.2362,86.2362,85.9884,86.1123,619855.0
2022-07-22 14:00:00,90.33,90.35,90.03,90.2,172535.0,86.1123,86.1314,85.8263,85.9884,172535.0
2022-07-22 14:30:00,90.2,90.33,90.11,90.22,172778.0,85.9884,86.1123,85.9026,86.0074,172778.0
2022-07-22 15:00:00,90.22,90.45,90.17,90.42,223769.0,86.0074,86.2267,85.9598,86.1981,223769.0
2022-07-22 15:30:00,90.42,90.48,90.17,90.47,905705.0,86.1981,86.2553,85.9598,86.2458,905705.0
2022-07-25 09:30:00,90.55,90.73,90.0,90.69,864912.0,86.322,86.4936,85.7977,86.4555,864912.0
2022-07-25 10:00:00,90.69,90.93,90.52,90.82,647977.0,86.4555,86.6843,86.2934,86.5794,647977.0
2022-07-25 10:30:00,90.81,90.95,90.65,90.87,375248.0,86.5699,86.7034,86.4174,86.6271,375248.0
2022-07-25 11:00:00,90.86,90.98,90.7,90.96,198696.0,86.6176,86.732,86.465,86.7129,198696.0
2022-07-25 11:30:00,90.96,91.12,90.92,91.04,358210.0,86.7129,86.8654,86.6748,86.7892,358210.0
2022-07-25 12:00:00,91.03,91.05,90.73,90.89,179673.0,86.7796,86.7987,86.4936,86.6462,179673.0
2022-07-25 12:30:00,90.89,91.14,90.88,91.02,248101.0,86.6462,86.8845,86.6366,86.7701,248101.0
2022-07-25 13:00:00,91.02,91.14,90.89,90.9,169091.0,86.7701,86.8845,86.6462,86.6557,169091.0
2022-07-25 13:30:00,90.9,90.94,90.65,90.67,218685.0,86.6557,86.6938,86.4174,86.4364,218685.0
2022-07-25 14:00:00,90.66,90.75,90.59,90.66,311596.0,86.4269,86.5127,86.3602,86.4269,311596.0
2022-07-25 14:30:00,90.65,90.73,90.5,90.52,229535.0,86.4174,86.4936,86.2744,86.2934,229535.0
2022-07-25 15:00:00,90.52,90.66,90.41,90.53,345872.0,86.2934,86.4269,86.1886,86.303,345872.0
2022-07-25 15:30:00,90.52,90.92,90.48,90.87,963275.0,86.2934,86.6748,86.2553,86.6271,963275.0
2022-07-26 09:30:00,90.59,90.76,90.26,90.5,993565.0,86.3602,86.5222,86.0456,86.2744,993565.0
2022-07-26 10:00:00,90.49,90.79,90.31,90.64,271328.0,86.2648,86.5508,86.0932,86.4078,271328.0
2022-07-26 10:30:00,90.65,91.16,90.57,91.16,306900.0,86.4174,86.9036,86.3411,86.9036,306900.0
2022-07-26 11:00:00,91.16,91.22,90.63,90.65,162462.0,86.9036,86.9608,86.3983,86.4174,162462.0
2022-07-26 11:30:00,90.64,90.73,90.42,90.43,179229.0,86.4078,86.4936,86.1981,86.2076,179229.0
2022-07-26 12:00:00,90.42,90.59,90.3,90.56,168027.0,86.1981,86.3602,86.0837,86.3316,168027.0
2022-07-26 12:30:00,90.56,90.73,90.53,90.71,220707.0,86.3316,86.4936,86.303,86.4746,220707.0
2022-07-26 13:00:00,90.71,90.85,90.65,90.77,251618.0,86.4746,86.608,86.4174,86.5318,251618.0
2022-07-26 13:30:00,90.77,90.77,90.59,90.6,290714.0,86.5318,86.5318,86.3602,86.3697,290714.0
2022-07-26 14:00:00,90.6,90.78,90.33,90.34,305427.0,86.3697,86.5413,86.1123,86.1218,305427.0
2022-07-26 14:30:00,90.34,90.39,90.21,90.36,179899.0,86.1218,86.1695,85.9979,86.1409,179899.0
2022-07-26 15:00:00,90.37,90.48,90.18,90.48,461524.0,86.1504,86.2553,85.9693,86.2553,461524.0
2022-07-26 15:30:00,90.48,90.54,90.31,90.37,1055973.0,86.2553,86.3125,86.0932,86.1504,1055973.0
2022-07-27 09:30:00,90.98,91.05,90.38,90.53,699054.0,86.732,86.7987,86.16,86.303,699054.0
2022-07-27 10:00:00,90.52,90.84,90.45,90.79,532090.0,86.2934,86.5985,86.2267,86.5508,532090.0
2022-07-27 10:30:00,90.79,91.02,90.76,91.0,343919.0,86.5508,86.7701,86.5222,86.751,343919.0
2022-07-27 11:00:00,91.01,91.11,90.78,90.88,277199.0,86.7606,86.8559,86.5413,86.6366,277199.0
2022-07-27 11:30:00,90.89,91.0,90.84,90.87,189927.0,86.6462,86.751,86.5985,86.6271,189927.0
2022-07-27 12:00:00,90.88,90.92,90.8,90.83,378130.0,86.6366,86.6748,86.5604,86.589,378130.0
2022-07-27 12:30:00,90.82,90.86,90.69,90.7,389065.0,86.5794,86.6176,86.4555,86.465,389065.0
2022-07-27 13:00:00,90.7,90.73,90.57,90.69,435517.0,86.465,86.4936,86.3411,86.4555,435517.0
2022-07-27 13:30:00,90.7,90.79,90.64,90.7,457900.0,86.465,86.5508,86.4078,86.465,457900.0
2022-07-27 14:00:00,90.72,90.99,90.61,90.84,452373.0,86.4841,86.7415,86.3792,86.5985,452373.0
2022-07-27 14:30:00,90.84,91.7,90.6,91.54,987389.0,86.5985,87.4183,86.3697,87.2658,987389.0
2022-07-27 15:00:00,91.54,92.22,91.51,92.22,613996.0,87.2658,87.9141,87.2372,87.9141,613996.0
2022-07-27 15:30:00,92.23,92.24,91.76,91.78,1853942.0,87.9236,87.9331,87.4755,87.4946,1853942.0
2022-07-28 09:30:00,92.25,92.89,92.1,92.25,1053098.0,87.9427,88.5528,87.7997,87.9427,1053098.0
2022-07-28 10:00:00,92.25,92.31,91.99,92.18,469265.0,87.9427,87.9999,87.6948,87.8759,469265.0
2022-07-28 10:30:00,92.19,92.87,92.13,92.78,353207.0,87.8855,88.5337,87.8283,88.4479,353207.0
2022-07-28 11:00:00,92.79,93.09,92.65,93.09,370290.0,88.4575,88.7434,88.324,88.7434,370290.0
2022-07-28 11:30:00,93.11,93.28,92.98,93.01,671887.0,88.7625,88.9246,88.6386,88.6672,671887.0
2022-07-28 12:00:00,93.01,93.19,92.95,93.15,276893.0,88.6672,88.8388,88.61,88.8006,276893.0
2022-07-28 12:30:00,93.15,93.27,93.04,93.21,248153.0,88.8006,88.915,88.6958,88.8578,248153.0
2022-07-28 13:00:00,93.22,93.41,93.13,93.41,245099.0,88.8674,89.0485,88.7816,89.0485,245099.0
2022-07-28 13:30:00,93.4,93.73,93.39,93.68,431699.0,89.039,89.3536,89.0294,89.3059,431699.0
2022-07-28 14:00:00,93.67,93.71,93.53,93.69,324889.0,89.2964,89.3345,89.1629,89.3154,324889.0
2022-07-28 14:30:00,93.67,93.74,93.56,93.7,509616.0,89.2964,89.3631,89.1915,89.325,509616.0
2022-07-28 15:00:00,93.71,93.81,93.6,93.75,521300.0,89.3345,89.4298,89.2296,89.3726,521300.0
2022-07-28 15:30:00,93.76,93.77,93.54,93.71,1553695.0,89.3822,89.3917,89.1724,89.3345,1553695.0
2022-07-29 09:30:00,93.74,94.32,93.74,94.31,1032255.0,89.3631,89.916,89.3631,89.9065,1032255.0
2022-07-29 10:00:00,94.32,94.79,94.23,94.68,636379.0,89.916,90.3641,89.8302,90.2592,636379.0
2022-07-29 10:30:00,94.68,94.88,94.64,94.68,435832.0,90.2592,90.4499,90.2211,90.2592,435832.0
2022-07-29 11:00:00,94.67,94.91,94.65,94.74,683152.0,90.2497,90.4785,90.2306,90.3164,683152.0
2022-07-29 11:30:00,94.75,95.02,94.65,94.81,501854.0,90.3259,90.5833,90.2306,90.3831,501854.0
2022-07-29 12:00:00,94.81,94.94,94.68,94.87,349490.0,90.3831,90.5071,90.2592,90.4403,349490.0
2022-07-29 12:30:00,94.87,95.13,94.84,95.09,492740.0,90.4403,90.6882,90.4117,90.6501,492740.0
2022-07-29 13:00:00,95.09,95.12,95.02,95.04,325073.0,90.6501,90.6787,90.5833,90.6024,325073.0
2022-07-29 13:30:00,95.04,95.33,95.04,95.31,337108.0,90.6024,90.8789,90.6024,90.8598,337108.0
2022-07-29 14:00:00,95.31,95.51,95.27,95.47,377068.0,90.8598,91.0504,90.8217,91.0123,377068.0
2022-07-29 14:30:00,95.47,95.6,95.44,95.59,365813.0,91.0123,91.1362,90.9837,91.1267,365813.0
2022-07-29 15:00:00,95.6,95.77,95.58,95.77,535719.0,91.1362,91.2983,91.1172,91.2983,535719.0
2022-07-29 15:30:00,95.76,95.84,95.59,95.63,1888597.0,91.2888,91.365,91.1267,91.1648,1888597.0
2022-08-01 09:30:00,95.04,95.72,94.86,95.61,1572411.0,90.6024,91.2506,90.4308,91.1458,1572411.0
2022-08-01 10:00:00,95.6,96.04,95.29,95.37,734243.0,91.1362,91.5557,90.8407,90.917,734243.0
2022-08-01 10:30:00,95.39,95.86,95.28,95.81,695729.0,90.9361,91.3841,90.8312,91.3364,695729.0
2022-08-01 11:00:00,95.82,95.86,95.46,95.83,571959.0,91.346,91.3841,91.0028,91.3555,571959.0
2022-08-01 11:30:00,95.84,95.85,95.61,95.7,254864.0,91.365,91.3746,91.1458,91.2316,254864.0
2022-08-01 12:00:00,95.7,95.73,95.5,95.7,253604.0,91.2316,91.2602,91.0409,91.2316,253604.0
2022-08-01 12:30:00,95.7,95.88,95.66,95.77,232162.0,91.2316,91.4032,91.1934,91.2983,232162.0
2022-08-01 13:00:00,95.76,95.78,95.5,95.5,504053.0,91.2888,91.3078,91.0409,91.0409,504053.0
2022-08-01 13:30:00,95.49,95.57,95.26,95.56,598395.0,91.0314,91.1076,90.8121,91.0981,598395.0
2022-08-01 14:00:00,95.56,95.77,95.42,95.73,277808.0,91.0981,91.2983,90.9647,91.2602,277808.0
2022-08-01 14:30:00,95.72,96.02,95.66,95.95,345224.0,91.2506,91.5366,91.1934,91.4699,345224.0
2022-08-01 15:00:00,95.94,96.05,95.78,95.82,438714.0,91.4604,91.5652,91.3078,91.346,438714.0
2022-08-01 15:30:00,95.8,95.94,95.66,95.73,884598.0,91.3269,91.4604,91.1934,91.2602,884598.0
2022-08-02 09:30:00,95.38,95.44,94.54,94.64,1055116.0,90.9265,90.9837,90.1257,90.2211,1055116.0
2022-08-02 10:00:00,94.64,95.22,94.6,95.22,651976.0,90.2211,90.774,90.1829,90.774,651976.0
2022-08-02 10:30:00,95.23,95.67,95.17,95.39,712867.0,90.7835,91.203,90.7263,90.9361,712867.0
2022-08-02 11:00:00,95.39,95.42,95.15,95.28,309174.0,90.9361,90.9647,90.7073,90.8312,309174.0
2022-08-02 11:30:00,95.29,95.54,95.14,95.42,208736.0,90.8407,91.079,90.6977,90.9647,208736.0
2022-08-02 12:00:00,95.42,95.81,95.41,95.81,198136.0,90.9647,91.3364,90.9551,91.3364,198136.0
2022-08-02 12:30:00,95.81,95.91,95.75,95.79,218544.0,91.3364,91.4318,91.2792,91.3174,218544.0
2022-08-02 13:00:00,95.77,95.78,95.43,95.46,290599.0,91.2983,91.3078,90.9742,91.0028,290599.0
2022-08-02 13:30:00,95.45,95.45,95.19,95.31,405260.0,90.9933,90.9933,90.7454,90.8598,405260.0
2022-08-02 14:00:00,95.31,95.57,95.26,95.55,355363.0,90.8598,91.1076,90.8121,91.0886,355363.0
2022-08-02 14:30:00,95.55,95.62,95.16,95.25,410049.0,91.0886,91.1553,90.7168,90.8026,410049.0
2022-08-02 15:00:00,95.24,95.29,94.9,95.09,483445.0,90.7931,90.8407,90.4689,90.6501,483445.0
2022-08-02 15:30:00,95.08,95.26,94.67,94.74,1017957.0,90.6405,90.8121,90.2497,90.3164,1017957.0
2022-08-03 09:30:00,95.14,95.24,94.72,94.87,594412.0,90.6977,90.7931,90.2973,90.4403,594412.0
2022-08-03 10:00:00,94.86,95.01,94.48,94.88,389245.0,90.4308,90.5738,90.0685,90.4499,389245.0
2022-08-03 10:30:00,94.88,95.0,94.63,94.9,272793.0,90.4499,90.5643,90.2115,90.4689,272793.0
2022-08-03 11:00:00,94.91,95.17,94.88,95.12,212781.0,90.4785,90.7263,90.4499,90.6787,212781.0
2022-08-03 11:30:00,95.12,95.32,95.07,95.27,651739.0,90.6787,90.8693,90.631,90.8217,651739.0
2022-08-03 12:00:00,95.27,95.36,95.15,95.29,143143.0,90.8217,90.9075,90.7073,90.8407,143143.0
2022-08-03 12:30:00,95.29,95.5,95.24,95.44,324715.0,90.8407,91.0409,90.7931,90.9837,324715.0
2022-08-03 13:00:00,95.44,95.52,95.35,95.51,258601.0,90.9837,91.06,90.8979,91.0504,258601.0
2022-08-03 13:30:00,95.51,95.56,95.38,95.5,142984.0,91.0504,91.0981,90.9265,91.0409,142984.0
2022-08-03 14:00:00,95.49,95.74,95.44,95.71,212450.0,91.0314,91.2697,90.9837,91.2411,212450.0
2022-08-03 14:30:00,95.7,95.79,95.59,95.7,266612.0,91.2316,91.3174,91.1267,91.2316,266612.0
2022-08-03 15:00:00,95.7,95.83,95.68,95.81,210894.0,91.2316,91.3555,91.2125,91.3364,210894.0
2022-08-03 15:30:00,95.8,95.92,95.6,95.64,820087.0,91.3269,91.4413,91.1362,91.1744,820087.0
2022-08-04 09:30:00,95.64,95.96,95.42,95.79,1207612.0,91.1744,91.4794,90.9647,91.3174,1207612.0
2022-08-04 10:00:00,95.81,96.18,95.74,96.09,414523.0,91.3364,91.6892,91.2697,91.6034,414523.0
2022-08-04 10:30:00,96.1,96.21,95.83,96.1,466690.0,91.6129,91.7178,91.3555,91.6129,466690.0
2022-08-04 11:00:00,96.11,96.23,95.92,96.01,232500.0,91.6224,91.7368,91.4413,91.5271,232500.0
2022-08-04 11:30:00,96.01,96.14,95.82,96.1,401257.0,91.5271,91.651,91.346,91.6129,401257.0
2022-08-04 12:00:00,96.11,96.12,95.95,96.11,167851.0,91.6224,91.632,91.4699,91.6224,167851.0
2022-08-04 12:30:00,96.11,96.14,95.89,95.93,177932.0,91.6224,91.651,91.4127,91.4508,177932.0
2022-08-04 13:00:00,95.93,96.14,95.9,96.12,192642.0,91.4508,91.651,91.4222,91.632,192642.0
2022-08-04 13:30:00,96.09,96.25,96.07,96.2,134376.0,91.6034,91.7559,91.5843,91.7082,134376.0
2022-08-04 14:00:00,96.19,96.24,96.08,96.16,138859.0,91.6987,91.7464,91.5938,91.6701,138859.0
2022-08-04 14:30:00,96.16,96.18,96.0,96.02,157804.0,91.6701,91.6892,91.5176,91.5366,157804.0
2022-08-04 15:00:00,96.01,96.17,95.98,96.05,280713.0,91.5271,91.6796,91.4985,91.5652,280713.0
2022-08-04 15:30:00,96.06,96.06,95.84,95.95,597056.0,91.5748,91.5748,91.365,91.4699,597056.0
2022-08-05 09:30:00,94.99,95.74,94.99,95.72,1417172.0,90.5547,91.2697,90.5547,91.2506,1417172.0
2022-08-05 10:00:00,95.73,96.11,95.72,95.82,500466.0,91.2602,91.6224,91.2506,91.346,500466.0
2022-08-05 10:30:00,95.82,95.83,95.6,95.74,411183.0,91.346,91.3555,91.1362,91.2697,411183.0
2022-08-05 11:00:00,95.74,95.76,95.27,95.27,207399.0,91.2697,91.2888,90.8217,90.8217,207399.0
2022-08-05 11:30:00,95.26,95.41,95.23,95.26,282722.0,90.8121,90.9551,90.7835,90.8121,282722.0
2022-08-05 12:00:00,95.26,95.6,95.24,95.51,775939.0,90.8121,91.1362,90.7931,91.0504,775939.0
2022-08-05 12:30:00,95.51,95.79,95.41,95.75,550681.0,91.0504,91.3174,90.9551,91.2792,550681.0
2022-08-05 13:00:00,95.75,95.95,95.7,95.84,698011.0,91.2792,91.4699,91.2316,91.365,698011.0
2022-08-05 13:30:00,95.84,96.06,95.82,95.87,343088.0,91.365,91.5748,91.346,91.3936,343088.0
2022-08-05 14:00:00,95.86,95.98,95.76,95.77,192141.0,91.3841,91.4985,91.2888,91.2983,192141.0
2022-08-05 14:30:00,95.76,95.93,95.72,95.85,189077.0,91.2888,91.4508,91.2506,91.3746,189077.0
2022-08-05 15:00:00,95.85,95.98,95.82,95.96,451087.0,91.3746,91.4985,91.346,91.4794,451087.0
2022-08-05 15:30:00,95.95,96.19,95.93,96.13,795172.0,91.4699,91.6987,91.4508,91.6415,795172.0
2022-08-08 09:30:00,96.87,97.14,96.7,96.8,729762.0,92.3469,92.6043,92.1849,92.2802,729762.0
2022-08-08 10:00:00,96.81,96.94,96.66,96.82,515918.0,92.2897,92.4137,92.1468,92.2993,515918.0
2022-08-08 10:30:00,96.82,96.95,96.75,96.76,137381.0,92.2993,92.4232,92.2326,92.2421,137381.0
2022-08-08 11:00:00,96.77,96.81,96.41,96.41,329892.0,92.2516,92.2897,91.9084,91.9084,329892.0
2022-08-08 11:30:00,96.41,96.45,96.05,96.31,332873.0,91.9084,91.9466,91.5652,91.8131,332873.0
2022-08-08 12:00:00,96.31,96.35,95.84,95.98,306400.0,91.8131,91.8512,91.365,91.4985,306400.0
2022-08-08 12:30:00,95.97,96.2,95.84,96.16,169599.0,91.489,91.7082,91.365,91.6701,169599.0
2022-08-08 13:00:00,96.15,96.35,96.1,96.13,242233.0,91.6606,91.8512,91.6129,91.6415,242233.0
2022-08-08 13:30:00,96.14,96.5,96.13,96.46,216067.0,91.651,91.9942,91.6415,91.9561,216067.0
2022-08-08 14:00:00,96.45,96.47,96.1,96.16,228368.0,91.9466,91.9656,91.6129,91.6701,228368.0
2022-08-08 14:30:00,96.16,96.23,95.92,96.08,407631.0,91.6701,91.7368,91.4413,91.5938,407631.0
2022-08-08 15:00:00,96.07,96.13,95.91,96.04,304603.0,91.5843,91.6415,91.4318,91.5557,304603.0
2022-08-08 15:30:00,96.02,96.17,95.96,96.08,923359.0,91.5366,91.6796,91.4794,91.5938,923359.0
2022-08-09 09:30:00,96.08,96.21,95.7,95.97,581637.0,91.5938,91.7178,91.2316,91.489,581637.0
2022-08-09 10:00:00,95.95,96.23,95.92,96.1,277343.0,91.4699,91.7368,91.4413,91.6129,277343.0
2022-08-09 10:30:00,96.09,96.17,95.89,95.9,282100.0,91.6034,91.6796,91.4127,91.4222,282100.0
2022-08-09 11:00:00,95.91,96.12,95.72,96.07,147791.0,91.4318,91.632,91.2506,91.5843,147791.0
2022-08-09 11:30:00,96.06,96.09,95.9,95.92,158943.0,91.5748,91.6034,91.4222,91.4413,158943.0
2022-08-09 12:00:00,95.94,96.01,95.82,95.84,186875.0,91.4604,91.5271,91.346,91.365,186875.0
2022-08-09 12:30:00,95.83,95.97,95.83,95.97,142467.0,91.3555,91.489,91.3555,91.489,142467.0
2022-08-09 13:00:00,95.97,95.98,95.81,95.86,136884.0,91.489,91.4985,91.3364,91.3841,136884.0
2022-08-09 13:30:00,95.86,95.9,95.68,95.86,175451.0,91.3841,91.4222,91.2125,91.3841,175451.0
2022-08-09 14:00:00,95.86,95.89,95.57,95.58,169073.0,91.3841,91.4127,91.1076,91.1172,169073.0
2022-08-09 14:30:00,95.59,95.75,95.54,95.69,215102.0,91.1267,91.2792,91.079,91.222,215102.0
2022-08-09 15:00:00,95.68,95.72,95.55,95.65,528686.0,91.2125,91.2506,91.0886,91.1839,528686.0
2022-08-09 15:30:00,95.65,95.76,95.53,95.75,551286.0,91.1839,91.2888,91.0695,91.2792,551286.0
2022-08-10 09:30:00,97.26,97.55,97.04,97.48,853993.0,92.7187,92.9952,92.509,92.9285,853993.0
2022-08-10 10:00:00,97.48,97.72,97.37,97.61,426747.0,92.9285,93.1573,92.8236,93.0524,426747.0
2022-08-10 10:30:00,97.61,97.88,97.58,97.83,355419.0,93.0524,93.3098,93.0238,93.2621,355419.0
2022-08-10 11:00:00,97.83,98.08,97.83,97.97,438912.0,93.2621,93.5005,93.2621,93.3956,438912.0
2022-08-10 11:30:00,97.98,98.01,97.77,97.92,178287.0,93.4051,93.4337,93.2049,93.3479,178287.0
2022-08-10 12:00:00,97.92,97.99,97.65,97.73,196100.0,93.3479,93.4147,93.0905,93.1668,196100.0
2022-08-10 12:30:00,97.73,97.93,97.73,97.88,158922.0,93.1668,93.3575,93.1668,93.3098,158922.0
2022-08-10 13:00:00,97.88,98.0,97.83,97.9,213354.0,93.3098,93.4242,93.2621,93.3289,213354.0
2022-08-10 13:30:00,97.9,98.15,97.86,98.03,278199.0,93.3289,93.5672,93.2907,93.4528,278199.0
2022-08-10 14:00:00,98.03,98.04,97.85,97.86,198789.0,93.4528,93.4623,93.2812,93.2907,198789.0
2022-08-10 14:30:00,97.86,97.94,97.72,97.73,253829.0,93.2907,93.367,93.1573,93.1668,253829.0
2022-08-10 15:00:00,97.73,97.79,97.68,97.75,242439.0,93.1668,93.224,93.1191,93.1859,242439.0
2022-08-10 15:30:00,97.76,97.91,97.71,97.83,1299998.0,93.1954,93.3384,93.1477,93.2621,1299998.0
2022-08-11 09:30:00,98.48,98.75,98.38,98.7,533459.0,93.8818,94.1392,93.7864,94.0915,533459.0
2022-08-11 10:00:00,98.71,99.06,98.68,99.03,368106.0,94.101,94.4347,94.0724,94.4061,368106.0
2022-08-11 10:30:00,99.02,99.23,98.99,99.08,300084.0,94.3966,94.5968,94.368,94.4538,300084.0
2022-08-11 11:00:00,99.09,99.09,98.75,98.88,512064.0,94.4633,94.4633,94.1392,94.2631,512064.0
2022-08-11 11:30:00,98.87,98.92,98.67,98.71,166587.0,94.2536,94.3012,94.0629,94.101,166587.0
2022-08-11 12:00:00,98.72,98.78,98.56,98.72,453064.0,94.1106,94.1678,93.958,94.1106,453064.0
2022-08-11 12:30:00,98.72,98.82,98.65,98.81,167600.0,94.1106,94.2059,94.0438,94.1964,167600.0
2022-08-11 13:00:00,98.81,98.89,98.76,98.82,198020.0,94.1964,94.2726,94.1487,94.2059,198020.0
2022-08-11 13:30:00,98.82,98.88,98.75,98.79,175311.0,94.2059,94.2631,94.1392,94.1773,175311.0
2022-08-11 14:00:00,98.79,98.79,98.59,98.63,290616.0,94.1773,94.1773,93.9866,94.0248,290616.0
2022-08-11 14:30:00,98.62,98.63,98.24,98.34,554037.0,94.0152,94.0248,93.653,93.7483,554037.0
2022-08-11 15:00:00,98.34,98.36,98.17,98.31,353196.0,93.7483,93.7674,93.5862,93.7197,353196.0
2022-08-11 15:30:00,98.31,98.43,98.2,98.37,726821.0,93.7197,93.8341,93.6148,93.7769,726821.0
2022-08-12 09:30:00,98.81,98.89,98.57,98.74,716625.0,94.1964,94.2726,93.9676,94.1296,716625.0
2022-08-12 10:00:00,98.74,98.77,98.46,98.74,720708.0,94.1296,94.1582,93.8627,94.1296,720708.0
2022-08-12 10:30:00,98.74,98.82,98.61,98.74,246564.0,94.1296,94.2059,94.0057,94.1296,246564.0
2022-08-12 11:00:00,98.74,99.04,98.72,98.98,450964.0,94.1296,94.4156,94.1106,94.3584,450964.0
2022-08-12 11:30:00,98.99,99.05,98.9,98.96,186170.0,94.368,94.4252,94.2822,94.3394,186170.0
2022-08-12 12:00:00,98.97,99.15,98.95,99.12,291023.0,94.3489,94.5205,94.3298,94.4919,291023.0
2022-08-12 12:30:00,99.12,99.12,99.05,99.09,155323.0,94.4919,94.4919,94.4252,94.4633,155323.0
2022-08-12 13:00:00,99.11,99.22,99.09,99.17,143435.0,94.4824,94.5872,94.4633,94.5396,143435.0
2022-08-12 13:30:00,99.17,99.32,99.16,99.25,179592.0,94.5396,94.6826,94.53,94.6158,179592.0
2022-08-12 14:00:00,99.26,99.41,99.23,99.4,294041.0,94.6254,94.7684,94.5968,94.7588,294041.0
2022-08-12 14:30:00,99.39,99.56,99.39,99.46,294763.0,94.7493,94.9113,94.7493,94.816,294763.0
2022-08-12 15:00:00,99.45,99.66,99.43,99.59,436069.0,94.8065,95.0067,94.7874,94.9399,436069.0
2022-08-12 15:30:00,99.59,99.87,99.52,99.82,2428535.0,94.9399,95.2069,94.8732,95.1592,2428535.0
2022-08-15 09:30:00,99.15,99.78,99.0,99.72,1021827.0,94.5205,95.1211,94.3775,95.0639,1021827.0
2022-08-15 10:00:00,99.72,99.8,99.43,99.49,467051.0,95.0639,95.1401,94.7874,94.8446,467051.0
2022-08-15 10:30:00,99.49,99.69,99.45,99.48,330655.0,94.8446,95.0353,94.8065,94.8351,330655.0
2022-08-15 11:00:00,99.48,99.58,99.39,99.56,221648.0,94.8351,94.9304,94.7493,94.9113,221648.0
2022-08-15 11:30:00,99.57,100.02,99.54,99.95,311302.0,94.9209,95.3499,94.8923,95.2831,311302.0
2022-08-15 12:00:00,99.95,100.13,99.91,100.11,227621.0,95.2831,95.4547,95.245,95.4357,227621.0
2022-08-15 12:30:00,100.11,100.22,100.05,100.17,213346.0,95.4357,95.5405,95.3785,95.4929,213346.0
2022-08-15 13:00:00,100.18,100.21,100.08,100.13,280181.0,95.5024,95.531,95.4071,95.4547,280181.0
2022-08-15 13:30:00,100.13,100.15,99.96,100.04,249196.0,95.4547,95.4738,95.2927,95.3689,249196.0
2022-08-15 14:00:00,100.03,100.05,99.9,100.02,141635.0,95.3594,95.3785,95.2355,95.3499,141635.0
2022-08-15 14:30:00,100.02,100.13,100.01,100.08,296853.0,95.3499,95.4547,95.3403,95.4071,296853.0
2022-08-15 15:00:00,100.09,100.1,99.97,100.07,255850.0,95.4166,95.4261,95.3022,95.3975,255850.0
2022-08-15 15:30:00,100.08,100.17,100.0,100.08,870124.0,95.4071,95.4929,95.3308,95.4071,870124.0
2022-08-16 09:30:00,99.6,100.06,99.6,100.05,687906.0,94.9495,95.388,94.9495,95.3785,687906.0
2022-08-16 10:00:00,100.05,100.2,99.97,100.05,395621.0,95.3785,95.5215,95.3022,95.3785,395621.0
2022-08-16 10:30:00,100.05,100.15,99.9,100.04,228392.0,95.3785,95.4738,95.2355,95.3689,228392.0
2022-08-16 11:00:00,100.04,100.4,100.03,100.37,297922.0,95.3689,95.7121,95.3594,95.6835,297922.0
2022-08-16 11:30:00,100.36,100.58,100.35,100.56,267017.0,95.674,95.8837,95.6645,95.8647,267017.0
2022-08-16 12:00:00,100.56,100.63,100.54,100.56,116086.0,95.8647,95.9314,95.8456,95.8647,116086.0
2022-08-16 12:30:00,100.55,100.61,100.48,100.52,261882.0,95.8551,95.9123,95.7884,95.8265,261882.0
2022-08-16 13:00:00,100.52,100.77,100.49,100.75,548039.0,95.8265,96.0648,95.7979,96.0458,548039.0
2022-08-16 13:30:00,100.76,100.91,100.74,100.89,474414.0,96.0553,96.1983,96.0363,96.1792,474414.0
2022-08-16 14:00:00,100.89,100.97,100.84,100.88,238088.0,96.1792,96.2555,96.1316,96.1697,238088.0
2022-08-16 14:30:00,100.88,100.89,100.23,100.45,298405.0,96.1697,96.1792,95.5501,95.7598,298405.0
2022-08-16 15:00:00,100.45,100.53,100.26,100.5,356188.0,95.7598,95.8361,95.5787,95.8075,356188.0
2022-08-16 15:30:00,100.5,100.65,100.47,100.52,755248.0,95.8075,95.9505,95.7789,95.8265,755248.0
2022-08-17 09:30:00,99.35,99.53,99.2,99.52,701762.0,94.7112,94.8827,94.5682,94.8732,701762.0
2022-08-17 10:00:00,99.53,99.81,99.51,99.68,355406.0,94.8827,95.1497,94.8637,95.0257,355406.0
2022-08-17 10:30:00,99.69,99.78,99.48,99.5,222546.0,95.0353,95.1211,94.8351,94.8541,222546.0
2022-08-17 11:00:00,99.51,99.69,99.5,99.64,224764.0,94.8637,95.0353,94.8541,94.9876,224764.0
2022-08-17 11:30:00,99.64,99.68,99.22,99.28,172504.0,94.9876,95.0257,94.5872,94.6444,172504.0
2022-08-17 12:00:00,99.29,99.5,99.28,99.5,172631.0,94.654,94.8541,94.6444,94.8541,172631.0
2022-08-17 12:30:00,99.49,99.62,99.44,99.53,182246.0,94.8446,94.9685,94.7969,94.8827,182246.0
2022-08-17 13:00:00,99.53,99.65,99.42,99.64,314991.0,94.8827,94.9971,94.7779,94.9876,314991.0
2022-08-17 13:30:00,99.64,99.75,99.55,99.7,199979.0,94.9876,95.0925,94.9018,95.0448,199979.0
2022-08-17 14:00:00,99.69,100.13,99.63,100.04,1001295.0,95.0353,95.4547,94.9781,95.3689,1001295.0
2022-08-17 14:30:00,100.05,100.19,99.82,99.83,210336.0,95.3785,95.5119,95.1592,95.1687,210336.0
2022-08-17 15:00:00,99.82,100.0,99.59,99.75,308566.0,95.1592,95.3308,94.9399,95.0925,308566.0
2022-08-17 15:30:00,99.74,99.87,99.68,99.74,920448.0,95.0829,95.2069,95.0257,95.0829,920448.0
2022-08-18 09:30:00,99.91,100.01,99.72,99.75,455668.0,95.245,95.3403,95.0639,95.0925,455668.0
2022-08-18 10:00:00,99.75,99.81,99.56,99.74,452944.0,95.0925,95.1497,94.9113,95.0829,452944.0
2022-08-18 10:30:00,99.74,99.98,99.7,99.81,330904.0,95.0829,95.3117,95.0448,95.1497,330904.0
2022-08-18 11:00:00,99.81,99.85,99.69,99.84,125991.0,95.1497,95.1878,95.0353,95.1783,125991.0
2022-08-18 11:30:00,99.84,100.06,99.83,99.93,181543.0,95.1783,95.388,95.1687,95.2641,181543.0
2022-08-18 12:00:00,99.94,100.02,99.69,99.71,316115.0,95.2736,95.3499,95.0353,95.0543,316115.0
2022-08-18 12:30:00,99.71,99.77,99.6,99.69,167528.0,95.0543,95.1115,94.9495,95.0353,167528.0
2022-08-18 13:00:00,99.7,99.86,99.65,99.85,228736.0,95.0448,95.1973,94.9971,95.1878,228736.0
2022-08-18 13:30:00,99.84,99.93,99.76,99.79,89903.0,95.1783,95.2641,95.102,95.1306,89903.0
2022-08-18 14:00:00,99.8,99.98,99.79,99.96,120332.0,95.1401,95.3117,95.1306,95.2927,120332.0
2022-08-18 14:30:00,99.96,100.05,99.87,100.01,171779.0,95.2927,95.3785,95.2069,95.3403,171779.0
2022-08-18 15:00:00,100.0,100.19,99.99,100.17,806088.0,95.3308,95.5119,95.3213,95.4929,806088.0
2022-08-18 15:30:00,100.18,100.28,100.02,100.14,829887.0,95.5024,95.5977,95.3499,95.4643,829887.0
2022-08-19 09:30:00,99.51,99.54,98.86,98.95,834295.0,94.8637,94.8923,94.244,94.3298,834295.0
2022-08-19 10:00:00,98.94,99.15,98.9,99.14,436489.0,94.3203,94.5205,94.2822,94.511,436489.0
2022-08-19 10:30:00,99.14,99.24,98.88,98.91,549933.0,94.511,94.6063,94.2631,94.2917,549933.0
2022-08-19 11:00:00,98.9,98.93,98.61,98.72,314472.0,94.2822,94.3108,94.0057,94.1106,314472.0
2022-08-19 11:30:00,98.72,98.86,98.62,98.8,395708.0,94.1106,94.244,94.0152,94.1868,395708.0
2022-08-19 12:00:00,98.8,98.89,98.68,98.76,337106.0,94.1868,94.2726,94.0724,94.1487,337106.0
2022-08-19 12:30:00,98.77,98.98,98.72,98.91,130015.0,94.1582,94.3584,94.1106,94.2917,130015.0
2022-08-19 13:00:00,98.91,98.95,98.83,98.86,174643.0,94.2917,94.3298,94.2154,94.244,174643.0
2022-08-19 13:30:00,98.85,98.91,98.73,98.88,323983.0,94.2345,94.2917,94.1201,94.2631,323983.0
2022-08-19 14:00:00,98.87,98.93,98.75,98.88,206043.0,94.2536,94.3108,94.1392,94.2631,206043.0
2022-08-19 14:30:00,98.87,98.9,98.64,98.69,196157.0,94.2536,94.2822,94.0343,94.082,196157.0
2022-08-19 15:00:00,98.69,98.88,98.57,98.84,628270.0,94.082,94.2631,93.9676,94.225,628270.0
2022-08-19 15:30:00,98.84,98.97,98.77,98.86,1234088.0,94.225,94.3489,94.1582,94.244,1234088.0
2022-08-22 09:30:00,97.63,97.78,97.3,97.76,683889.0,93.0715,93.2145,92.7569,93.1954,683889.0
2022-08-22 10:00:00,97.76,97.76,97.48,97.51,389887.0,93.1954,93.1954,92.9285,92.9571,389887.0
2022-08-22 10:30:00,97.5,97.69,97.45,97.46,237751.0,92.9475,93.1287,92.8999,92.9094,237751.0
2022-08-22 11:00:00,97.46,97.74,97.45,97.64,209217.0,92.9094,93.1763,92.8999,93.081,209217.0
2022-08-22 11:30:00,97.63,97.73,97.54,97.55,184733.0,93.0715,93.1668,92.9857,92.9952,184733.0
2022-08-22 12:00:00,97.55,97.61,97.4,97.42,169938.0,92.9952,93.0524,92.8522,92.8713,169938.0
2022-08-22 12:30:00,97.41,97.47,97.23,97.32,319245.0,92.8617,92.9189,92.6901,92.7759,319245.0
2022-08-22 13:00:00,97.33,97.34,97.05,97.06,283379.0,92.7855,92.795,92.5185,92.5281,283379.0
2022-08-22 13:30:00,97.06,97.06,96.9,96.93,335648.0,92.5281,92.5281,92.3755,92.4041,335648.0
2022-08-22 14:00:00,96.93,97.02,96.9,97.02,238274.0,92.4041,92.4899,92.3755,92.4899,238274.0
2022-08-22 14:30:00,97.02,97.1,96.84,96.92,251699.0,92.4899,92.5662,92.3183,92.3946,251699.0
2022-08-22 15:00:00,96.91,97.13,96.9,97.01,331133.0,92.3851,92.5948,92.3755,92.4804,331133.0
2022-08-22 15:30:00,97.02,97.11,96.83,96.99,1076356.0,92.4899,92.5757,92.3088,92.4613,1076356.0
2022-08-23 09:30:00,97.0,97.56,96.84,97.54,825126.0,92.4709,93.0047,92.3183,92.9857,825126.0
2022-08-23 10:00:00,97.54,97.78,97.41,97.5,402008.0,92.9857,93.2145,92.8617,92.9475,402008.0
2022-08-23 10:30:00,97.51,97.74,97.38,97.42,650877.0,92.9571,93.1763,92.8331,92.8713,650877.0
2022-08-23 11:00:00,97.42,97.43,97.19,97.22,672492.0,92.8713,92.8808,92.652,92.6806,672492.0
2022-08-23 11:30:00,97.22,97.32,97.18,97.22,369849.0,92.6806,92.7759,92.6425,92.6806,369849.0
2022-08-23 12:00:00,97.23,97.23,96.91,96.93,349196.0,92.6901,92.6901,92.3851,92.4041,349196.0
2022-08-23 12:30:00,96.92,97.24,96.91,97.22,324732.0,92.3946,92.6997,92.3851,92.6806,324732.0
2022-08-23 13:00:00,97.22,97.28,97.13,97.23,198645.0,92.6806,92.7378,92.5948,92.6901,198645.0
2022-08-23 13:30:00,97.24,97.29,96.88,96.9,938409.0,92.6997,92.7473,92.3565,92.3755,938409.0
2022-08-23 14:00:00,96.9,97.19,96.85,97.19,188661.0,92.3755,92.652,92.3279,92.652,188661.0
2022-08-23 14:30:00,97.19,97.25,97.08,97.19,240525.0,92.652,92.7092,92.5471,92.652,240525.0
2022-08-23 15:00:00,97.19,97.37,97.19,97.34,223182.0,92.652,92.8236,92.652,92.795,223182.0
2022-08-23 15:30:00,97.35,97.37,97.11,97.13,915500.0,92.8045,92.8236,92.5757,92.5948,915500.0
2022-08-24 09:30:00,97.24,97.57,97.05,97.31,557709.0,92.6997,93.0143,92.5185,92.7664,557709.0
2022-08-24 10:00:00,97.32,97.58,97.17,97.43,775966.0,92.7759,93.0238,92.6329,92.8808,775966.0
2022-08-24 10:30:00,97.43,97.49,97.21,97.33,270129.0,92.8808,92.938,92.6711,92.7855,270129.0
2022-08-24 11:00:00,97.33,97.65,97.31,97.63,287301.0,92.7855,93.0905,92.7664,93.0715,287301.0
2022-08-24 11:30:00,97.64,97.75,97.59,97.65,278729.0,93.081,93.1859,93.0333,93.0905,278729.0
2022-08-24 12:00:00,97.65,97.72,97.56,97.57,133052.0,93.0905,93.1573,93.0047,93.0143,133052.0
2022-08-24 12:30:00,97.57,97.57,97.14,97.18,242966.0,93.0143,93.0143,92.6043,92.6425,242966.0
2022-08-24 13:00:00,97.19,97.29,97.1,97.1,154024.0,92.652,92.7473,92.5662,92.5662,154024.0
2022-08-24 13:30:00,97.1,97.23,97.07,97.18,148691.0,92.5662,92.6901,92.5376,92.6425,148691.0
2022-08-24 14:00:00,97.18,97.31,97.16,97.25,166173.0,92.6425,92.7664,92.6234,92.7092,166173.0
2022-08-24 14:30:00,97.26,97.33,97.16,97.31,263785.0,92.7187,92.7855,92.6234,92.7664,263785.0
2022-08-24 15:00:00,97.31,97.51,97.28,97.38,316607.0,92.7664,92.9571,92.7378,92.8331,316607.0
2022-08-24 15:30:00,97.38,97.64,97.38,97.48,2251082.0,92.8331,93.081,92.8331,92.9285,2251082.0
2022-08-25 09:30:00,97.9,98.44,97.81,98.44,556523.0,93.3289,93.8436,93.2431,93.8436,556523.0
2022-08-25 10:00:00,98.45,98.69,98.39,98.68,308559.0,93.8532,94.082,93.796,94.0724,308559.0
2022-08-25 10:30:00,98.68,98.72,98.44,98.52,158111.0,94.0724,94.1106,93.8436,93.9199,158111.0
2022-08-25 11:00:00,98.51,98.51,97.98,98.15,207819.0,93.9104,93.9104,93.4051,93.5672,207819.0
2022-08-25 11:30:00,98.15,98.23,98.06,98.16,125427.0,93.5672,93.6434,93.4814,93.5767,125427.0
2022-08-25 12:00:00,98.15,98.17,97.86,98.02,137570.0,93.5672,93.5862,93.2907,93.4433,137570.0
2022-08-25 12:30:00,98.02,98.1,97.85,98.05,164385.0,93.4433,93.5195,93.2812,93.4719,164385.0
2022-08-25 13:00:00,98.04,98.27,97.97,98.24,351081.0,93.4623,93.6816,93.3956,93.653,351081.0
2022-08-25 13:30:00,98.25,98.4,98.21,98.34,306524.0,93.6625,93.8055,93.6244,93.7483,306524.0
2022-08-25 14:00:00,98.34,98.41,98.19,98.4,201240.0,93.7483,93.815,93.6053,93.8055,201240.0
2022-08-25 14:30:00,98.4,98.41,98.2,98.33,187751.0,93.8055,93.815,93.6148,93.7388,187751.0
2022-08-25 15:00:00,98.33,98.52,98.26,98.49,760636.0,93.7388,93.9199,93.672,93.8913,760636.0
2022-08-25 15:30:00,98.49,98.98,98.39,98.97,1766883.0,93.8913,94.3584,93.796,94.3489,1766883.0
2022-08-26 09:30:00,99.14,99.19,98.83,98.96,427044.0,94.511,94.5586,94.2154,94.3394,427044.0
2022-08-26 10:00:00,98.95,98.98,97.86,97.95,882526.0,94.3298,94.3584,93.2907,93.3765,882526.0
2022-08-26 10:30:00,97.94,97.94,97.41,97.54,463223.0,93.367,93.367,92.8617,92.9857,463223.0
2022-08-26 11:00:00,97.53,97.54,96.98,97.13,451277.0,92.9761,92.9857,92.4518,92.5948,451277.0
2022-08-26 11:30:00,97.14,97.37,97.1,97.2,384300.0,92.6043,92.8236,92.5662,92.6615,384300.0
2022-08-26 12:00:00,97.2,97.2,96.8,96.87,289766.0,92.6615,92.6615,92.2802,92.3469,289766.0
2022-08-26 12:30:00,96.86,96.94,96.7,96.92,316003.0,92.3374,92.4137,92.1849,92.3946,316003.0
2022-08-26 13:00:00,96.91,96.98,96.79,96.9,278183.0,92.3851,92.4518,92.2707,92.3755,278183.0
2022-08-26 13:30:00,96.9,96.9,96.61,96.67,171302.0,92.3755,92.3755,92.0991,92.1563,171302.0
2022-08-26 14:00:00,96.67,96.76,96.45,96.51,246898.0,92.1563,92.2421,91.9466,92.0038,246898.0
2022-08-26 14:30:00,96.51,96.57,96.04,96.05,336644.0,92.0038,92.061,91.5557,91.5652,336644.0
2022-08-26 15:00:00,96.04,96.1,95.81,95.98,614268.0,91.5557,91.6129,91.3364,91.4985,614268.0
2022-08-26 15:30:00,95.98,96.0,95.45,95.51,1779422.0,91.4985,91.5176,90.9933,91.0504,1779422.0
2022-08-29 09:30:00,94.91,95.07,94.54,94.9,763494.0,90.4785,90.631,90.1257,90.4689,763494.0
2022-08-29 10:00:00,94.89,95.2,94.76,95.02,391062.0,90.4594,90.7549,90.3355,90.5833,391062.0
2022-08-29 10:30:00,94.98,95.1,94.55,94.61,498720.0,90.5452,90.6596,90.1353,90.1925,498720.0
2022-08-29 11:00:00,94.61,95.11,94.61,94.98,353117.0,90.1925,90.6691,90.1925,90.5452,353117.0
2022-08-29 11:30:00,94.99,95.33,94.94,95.31,309162.0,90.5547,90.8789,90.5071,90.8598,309162.0
2022-08-29 12:00:00,95.33,95.6,95.32,95.49,280892.0,90.8789,91.1362,90.8693,91.0314,280892.0
2022-08-29 12:30:00,95.49,95.76,95.32,95.65,247726.0,91.0314,91.2888,90.8693,91.1839,247726.0
2022-08-29 13:00:00,95.65,95.72,95.38,95.53,171269.0,91.1839,91.2506,90.9265,91.0695,171269.0
2022-08-29 13:30:00,95.53,95.85,95.5,95.73,215322.0,91.0695,91.3746,91.0409,91.2602,215322.0
2022-08-29 14:00:00,95.74,95.74,95.38,95.44,193594.0,91.2697,91.2697,90.9265,90.9837,193594.0
2022-08-29 14:30:00,95.44,95.69,95.33,95.54,266958.0,90.9837,91.222,90.8789,91.079,266958.0
2022-08-29 15:00:00,95.54,95.75,95.36,95.39,543304.0,91.079,91.2792,90.9075,90.9361,543304.0
2022-08-29 15:30:00,95.38,95.52,95.05,95.08,1221404.0,90.9265,91.06,90.6119,90.6405,1221404.0
2022-08-30 09:30:00,95.3,95.43,94.5,94.53,651138.0,90.8503,90.9742,90.0876,90.1162,651138.0
2022-08-30 10:00:00,94.53,94.65,94.0,94.19,587378.0,90.1162,90.2306,89.611,89.7921,587378.0
2022-08-30 10:30:00,94.17,94.22,93.36,93.8,835433.0,89.773,89.8207,89.0008,89.4203,835433.0
2022-08-30 11:00:00,93.79,94.01,93.67,93.88,529507.0,89.4108,89.6205,89.2964,89.4966,529507.0
2022-08-30 11:30:00,93.88,94.06,93.77,93.93,470617.0,89.4966,89.6682,89.3917,89.5442,470617.0
2022-08-30 12:00:00,93.91,94.22,93.87,93.98,188490.0,89.5252,89.8207,89.487,89.5919,188490.0
2022-08-30 12:30:00,93.98,93.98,93.65,93.79,237941.0,89.5919,89.5919,89.2773,89.4108,237941.0
2022-08-30 13:00:00,93.78,93.88,93.5,93.6,292973.0,89.4012,89.4966,89.1343,89.2296,292973.0
2022-08-30 13:30:00,93.6,93.7,93.32,93.62,567625.0,89.2296,89.325,88.9627,89.2487,567625.0
2022-08-30 14:00:00,93.61,93.83,93.51,93.58,659172.0,89.2392,89.4489,89.1438,89.2106,659172.0
2022-08-30 14:30:00,93.57,93.77,93.55,93.63,337882.0,89.201,89.3917,89.182,89.2582,337882.0
2022-08-30 15:00:00,93.63,94.11,93.62,93.93,714733.0,89.2582,89.7158,89.2487,89.5442,714733.0
2022-08-30 15:30:00,93.93,93.95,93.46,93.71,1832318.0,89.5442,89.5633,89.0962,89.3345,1832318.0
2022-08-31 09:30:00,94.1,94.27,93.65,93.68,1399288.0,89.7063,89.8683,89.2773,89.3059,1399288.0
2022-08-31 10:00:00,93.67,93.68,93.22,93.28,673243.0,89.2964,89.3059,88.8674,88.9246,673243.0
2022-08-31 10:30:00,93.27,93.82,93.27,93.57,612422.0,88.915,89.4394,88.915,89.201,612422.0
2022-08-31 11:00:00,93.57,93.58,93.24,93.34,408078.0,89.201,89.2106,88.8864,88.9818,408078.0
2022-08-31 11:30:00,93.34,93.65,93.23,93.61,371139.0,88.9818,89.2773,88.8769,89.2392,371139.0
2022-08-31 12:00:00,93.62,93.66,93.42,93.43,320690.0,89.2487,89.2868,89.058,89.0676,320690.0
2022-08-31 12:30:00,93.45,93.55,93.31,93.45,354321.0,89.0866,89.182,88.9532,89.0866,354321.0
2022-08-31 13:00:00,93.44,93.59,93.18,93.25,295431.0,89.0771,89.2201,88.8292,88.896,295431.0
2022-08-31 13:30:00,93.26,93.3,93.06,93.22,315855.0,88.9055,88.9436,88.7148,88.8674,315855.0
2022-08-31 14:00:00,93.21,93.33,93.07,93.11,287502.0,88.8578,88.9722,88.7244,88.7625,287502.0
2022-08-31 14:30:00,93.11,93.14,92.83,92.99,388857.0,88.7625,88.7911,88.4956,88.6481,388857.0
2022-08-31 15:00:00,92.98,93.47,92.89,93.12,1057283.0,88.6386,89.1057,88.5528,88.772,1057283.0
2022-08-31 15:30:00,93.11,93.42,92.9,92.92,1831231.0,88.7625,89.058,88.5623,88.5814,1831231.0
2022-09-01 09:30:00,92.32,92.55,92.15,92.48,1112007.0,88.0094,88.2287,87.8473,88.1619,1112007.0
2022-09-01 10:00:00,92.47,92.56,91.93,92.44,991125.0,88.1524,88.2382,87.6376,88.1238,991125.0
2022-09-01 10:30:00,92.43,92.47,91.94,92.08,621391.0,88.1143,88.1524,87.6471,87.7806,621391.0
2022-09-01 11:00:00,92.08,92.47,91.92,92.25,729688.0,87.7806,88.1524,87.6281,87.9427,729688.0
2022-09-01 11:30:00,92.26,92.61,92.18,92.27,605880.0,87.9522,88.2859,87.8759,87.9617,605880.0
2022-09-01 12:00:00,92.26,92.45,92.24,92.32,318466.0,87.9522,88.1333,87.9331,88.0094,318466.0
2022-09-01 12:30:00,92.3,92.35,92.01,92.12,209985.0,87.9903,88.038,87.7139,87.8187,209985.0
2022-09-01 13:00:00,92.12,92.74,92.05,92.72,460963.0,87.8187,88.4098,87.752,88.3907,460963.0
2022-09-01 13:30:00,92.73,92.77,92.47,92.49,230249.0,88.4003,88.4384,88.1524,88.1715,230249.0
2022-09-01 14:00:00,92.5,92.91,92.4,92.86,319108.0,88.181,88.5718,88.0857,88.5242,319108.0
2022-09-01 14:30:00,92.86,93.01,92.66,92.81,574449.0,88.5242,88.6672,88.3335,88.4765,574449.0
2022-09-01 15:00:00,92.8,93.02,92.67,92.69,380713.0,88.467,88.6767,88.3431,88.3621,380713.0
2022-09-01 15:30:00,92.67,93.12,92.57,93.06,915096.0,88.3431,88.772,88.2477,88.7148,915096.0
2022-09-02 09:30:00,94.1,94.17,93.29,93.47,789805.0,89.7063,89.773,88.9341,89.1057,789805.0
2022-09-02 10:00:00,93.48,93.94,93.21,93.94,567866.0,89.1152,89.5538,88.8578,89.5538,567866.0
2022-09-02 10:30:00,93.94,94.14,93.83,93.94,396039.0,89.5538,89.7444,89.4489,89.5538,396039.0
2022-09-02 11:00:00,93.95,94.14,93.91,94.03,413085.0,89.5633,89.7444,89.5252,89.6396,413085.0
2022-09-02 11:30:00,94.03,94.22,93.89,94.15,297691.0,89.6396,89.8207,89.5061,89.754,297691.0
2022-09-02 12:00:00,94.15,94.2,93.54,93.56,374625.0,89.754,89.8016,89.1724,89.1915,374625.0
2022-09-02 12:30:00,93.54,93.6,93.02,93.17,561126.0,89.1724,89.2296,88.6767,88.8197,561126.0
2022-09-02 13:00:00,93.15,93.15,92.4,92.46,475536.0,88.8006,88.8006,88.0857,88.1429,475536.0
2022-09-02 13:30:00,92.45,92.68,92.24,92.29,463216.0,88.1333,88.3526,87.9331,87.9808,463216.0
2022-09-02 14:00:00,92.28,92.55,92.26,92.55,397647.0,87.9713,88.2287,87.9522,88.2287,397647.0
2022-09-02 14:30:00,92.54,92.67,92.31,92.33,433111.0,88.2191,88.3431,87.9999,88.0189,433111.0
2022-09-02 15:00:00,92.33,92.62,92.13,92.26,535782.0,88.0189,88.2954,87.8283,87.9522,535782.0
2022-09-02 15:30:00,92.26,92.26,91.73,92.18,2030180.0,87.9522,87.9522,87.4469,87.8759,2030180.0
2022-09-06 09:30:00,92.2,92.6,91.77,92.13,936748.0,87.895,88.2763,87.4851,87.8283,936748.0
2022-09-06 10:00:00,92.12,92.12,91.51,92.0,1062779.0,87.8187,87.8187,87.2372,87.7043,1062779.0
2022-09-06 10:30:00,91.98,92.62,91.75,92.47,558904.0,87.6853,88.2954,87.466,88.1524,558904.0
2022-09-06 11:00:00,92.46,92.74,92.22,92.26,475103.0,88.1429,88.4098,87.9141,87.9522,475103.0
2022-09-06 11:30:00,92.25,92.77,92.24,92.63,610038.0,87.9427,88.4384,87.9331,88.3049,610038.0
2022-09-06 12:00:00,92.63,92.67,92.0,92.17,412151.0,88.3049,88.3431,87.7043,87.8664,412151.0
2022-09-06 12:30:00,92.17,92.42,92.1,92.35,279687.0,87.8664,88.1047,87.7997,88.038,279687.0
2022-09-06 13:00:00,92.34,92.36,91.79,91.9,523391.0,88.0285,88.0475,87.5041,87.609,523391.0
2022-09-06 13:30:00,91.89,92.1,91.81,92.08,529438.0,87.5995,87.7997,87.5232,87.7806,529438.0
2022-09-06 14:00:00,92.07,92.33,92.03,92.14,792951.0,87.7711,88.0189,87.7329,87.8378,792951.0
2022-09-06 14:30:00,92.13,92.18,91.85,91.95,383755.0,87.8283,87.8759,87.5613,87.6567,383755.0
2022-09-06 15:00:00,91.95,92.29,91.89,92.19,877851.0,87.6567,87.9808,87.5995,87.8855,877851.0
2022-09-06 15:30:00,92.19,92.36,91.92,92.31,2295417.0,87.8855,88.0475,87.6281,87.9999,2295417.0
2022-09-07 09:30:00,91.98,92.58,91.96,92.3,666495.0,87.6853,88.2573,87.6662,87.9903,666495.0
2022-09-07 10:00:00,92.3,92.46,92.04,92.37,457203.0,87.9903,88.1429,87.7425,88.0571,457203.0
2022-09-07 10:30:00,92.39,92.7,92.38,92.65,451724.0,88.0761,88.3717,88.0666,88.324,451724.0
2022-09-07 11:00:00,92.66,93.0,92.52,92.85,264598.0,88.3335,88.6576,88.2001,88.5146,264598.0
2022-09-07 11:30:00,92.86,92.93,92.73,92.79,347667.0,88.5242,88.5909,88.4003,88.4575,347667.0
2022-09-07 12:00:00,92.78,92.88,92.56,92.73,717701.0,88.4479,88.5432,88.2382,88.4003,717701.0
2022-09-07 12:30:00,92.73,93.15,92.64,93.08,376964.0,88.4003,88.8006,88.3145,88.7339,376964.0
2022-09-07 13:00:00,93.09,93.24,92.97,93.05,290566.0,88.7434,88.8864,88.629,88.7053,290566.0
2022-09-07 13:30:00,93.06,93.52,93.04,93.45,286839.0,88.7148,89.1534,88.6958,89.0866,286839.0
2022-09-07 14:00:00,93.45,93.71,93.44,93.67,372239.0,89.0866,89.3345,89.0771,89.2964,372239.0
2022-09-07 14:30:00,93.67,93.87,93.66,93.85,325436.0,89.2964,89.487,89.2868,89.468,325436.0
2022-09-07 15:00:00,93.86,94.03,93.78,94.03,428884.0,89.4775,89.6396,89.4012,89.6396,428884.0
2022-09-07 15:30:00,94.02,94.02,93.71,93.82,1766414.0,89.63,89.63,89.3345,89.4394,1766414.0
2022-09-08 09:30:00,93.22,93.33,92.63,93.27,967000.0,88.8674,88.9722,88.3049,88.915,967000.0
2022-09-08 10:00:00,93.28,93.47,92.89,93.39,541433.0,88.9246,89.1057,88.5528,89.0294,541433.0
2022-09-08 10:30:00,93.37,93.86,93.31,93.83,462200.0,89.0104,89.4775,88.9532,89.4489,462200.0
2022-09-08 11:00:00,93.83,94.0,93.8,93.89,313977.0,89.4489,89.611,89.4203,89.5061,313977.0
2022-09-08 11:30:00,93.89,93.97,93.63,93.73,288412.0,89.5061,89.5824,89.2582,89.3536,288412.0
2022-09-08 12:00:00,93.73,93.76,92.87,93.05,504241.0,89.3536,89.3822,88.5337,88.7053,504241.0
2022-09-08 12:30:00,93.05,93.64,93.03,93.54,385551.0,88.7053,89.2678,88.6862,89.1724,385551.0
2022-09-08 13:00:00,93.55,93.87,93.39,93.81,311472.0,89.182,89.487,89.0294,89.4298,311472.0
2022-09-08 13:30:00,93.83,93.98,93.66,93.83,296953.0,89.4489,89.5919,89.2868,89.4489,296953.0
2022-09-08 14:00:00,93.84,94.03,93.81,93.94,214427.0,89.4584,89.6396,89.4298,89.5538,214427.0
2022-09-08 14:30:00,93.94,94.08,93.67,93.74,331860.0,89.5538,89.6872,89.2964,89.3631,331860.0
2022-09-08 15:00:00,93.74,93.94,93.58,93.87,269411.0,89.3631,89.5538,89.2106,89.487,269411.0
2022-09-08 15:30:00,93.87,94.11,93.59,94.07,1014740.0,89.487,89.7158,89.2201,89.6777,1014740.0
2022-09-09 09:30:00,94.68,95.05,94.63,94.99,1051469.0,90.2592,90.6119,90.2115,90.5547,1051469.0
2022-09-09 10:00:00,94.99,95.34,94.93,95.17,419713.0,90.5547,90.8884,90.4975,90.7263,419713.0
2022-09-09 10:30:00,95.17,95.44,95.16,95.33,454765.0,90.7263,90.9837,90.7168,90.8789,454765.0
2022-09-09 11:00:00,95.34,95.39,94.98,95.08,389420.0,90.8884,90.9361,90.5452,90.6405,389420.0
2022-09-09 11:30:00,95.08,95.17,94.9,95.06,287712.0,90.6405,90.7263,90.4689,90.6215,287712.0
2022-09-09 12:00:00,95.06,95.08,94.71,94.78,346025.0,90.6215,90.6405,90.2878,90.3545,346025.0
2022-09-09 12:30:00,94.78,95.09,94.74,95.08,406059.0,90.3545,90.6501,90.3164,90.6405,406059.0
2022-09-09 13:00:00,95.08,95.23,94.94,95.16,208688.0,90.6405,90.7835,90.5071,90.7168,208688.0
2022-09-09 13:30:00,95.17,95.28,95.11,95.25,257815.0,90.7263,90.8312,90.6691,90.8026,257815.0
2022-09-09 14:00:00,95.25,95.37,95.12,95.35,267808.0,90.8026,90.917,90.6787,90.8979,267808.0
2022-09-09 14:30:00,95.36,95.43,95.25,95.37,232994.0,90.9075,90.9742,90.8026,90.917,232994.0
2022-09-09 15:00:00,95.38,95.48,95.33,95.44,634281.0,90.9265,91.0218,90.8789,90.9837,634281.0
2022-09-09 15:30:00,95.44,95.49,95.26,95.29,1483774.0,90.9837,91.0314,90.8121,90.8407,1483774.0
2022-09-12 09:30:00,95.84,96.17,95.64,96.17,590612.0,91.365,91.6796,91.1744,91.6796,590612.0
2022-09-12 10:00:00,96.17,96.35,96.06,96.17,285383.0,91.6796,91.8512,91.5748,91.6796,285383.0
2022-09-12 10:30:00,96.18,96.21,95.85,95.89,398528.0,91.6892,91.7178,91.3746,91.4127,398528.0
2022-09-12 11:00:00,95.91,95.96,95.68,95.95,202168.0,91.4318,91.4794,91.2125,91.4699,202168.0
2022-09-12 11:30:00,95.96,95.98,95.36,95.51,218023.0,91.4794,91.4985,90.9075,91.0504,218023.0
2022-09-12 12:00:00,95.51,95.65,95.41,95.65,347936.0,91.0504,91.1839,90.9551,91.1839,347936.0
2022-09-12 12:30:00,95.66,95.82,95.64,95.81,317440.0,91.1934,91.346,91.1744,91.3364,317440.0
2022-09-12 13:00:00,95.82,95.96,95.66,95.96,218801.0,91.346,91.4794,91.1934,91.4794,218801.0
2022-09-12 13:30:00,95.95,95.99,95.78,95.94,145615.0,91.4699,91.508,91.3078,91.4604,145615.0
2022-09-12 14:00:00,95.93,95.93,95.61,95.67,813230.0,91.4508,91.4508,91.1458,91.203,813230.0
2022-09-12 14:30:00,95.67,95.82,95.57,95.79,192120.0,91.203,91.346,91.1076,91.3174,192120.0
2022-09-12 15:00:00,95.78,95.89,95.72,95.72,521676.0,91.3078,91.4127,91.2506,91.2506,521676.0
2022-09-12 15:30:00,95.72,95.9,95.59,95.88,737457.0,91.2506,91.4222,91.1267,91.4032,737457.0
2022-09-13 09:30:00,93.8,94.54,93.8,94.32,964849.0,89.4203,90.1257,89.4203,89.916,964849.0
2022-09-13 10:00:00,94.31,94.38,93.94,94.03,1124077.0,89.9065,89.9732,89.5538,89.6396,1124077.0
2022-09-13 10:30:00,94.01,94.04,93.44,93.57,875954.0,89.6205,89.6491,89.0771,89.201,875954.0
2022-09-13 11:00:00,93.56,93.69,93.45,93.62,356973.0,89.1915,89.3154,89.0866,89.2487,356973.0
2022-09-13 11:30:00,93.61,93.63,93.41,93.54,300745.0,89.2392,89.2582,89.0485,89.1724,300745.0
2022-09-13 12:00:00,93.53,93.81,93.49,93.55,452758.0,89.1629,89.4298,89.1248,89.182,452758.0
2022-09-13 12:30:00,93.54,93.76,93.47,93.66,349124.0,89.1724,89.3822,89.1057,89.2868,349124.0
2022-09-13 13:00:00,93.65,93.87,93.52,93.86,438558.0,89.2773,89.487,89.1534,89.4775,438558.0
2022-09-13 13:30:00,93.86,93.92,93.55,93.55,440069.0,89.4775,89.5347,89.182,89.182,440069.0
2022-09-13 14:00:00,93.56,93.57,93.21,93.23,425945.0,89.1915,89.201,88.8578,88.8769,425945.0
2022-09-13 14:30:00,93.25,93.27,92.79,92.87,821995.0,88.896,88.915,88.4575,88.5337,821995.0
2022-09-13 15:00:00,92.86,92.9,92.43,92.44,981983.0,88.5242,88.5623,88.1143,88.1238,981983.0
2022-09-13 15:30:00,92.44,92.45,91.89,92.23,2259137.0,88.1238,88.1333,87.5995,87.9236,2259137.0
2022-09-14 09:30:00,92.2,92.28,91.52,91.69,924432.0,87.895,87.9713,87.2468,87.4088,924432.0
2022-09-14 10:00:00,91.7,91.74,90.94,90.96,532165.0,87.4183,87.4565,86.6938,86.7129,532165.0
2022-09-14 10:30:00,90.97,91.94,90.92,91.92,661634.0,86.7224,87.6471,86.6748,87.6281,661634.0
2022-09-14 11:00:00,91.92,92.09,91.75,91.85,429046.0,87.6281,87.7901,87.466,87.5613,429046.0
2022-09-14 11:30:00,91.84,92.02,91.76,91.77,338086.0,87.5518,87.7234,87.4755,87.4851,338086.0
2022-09-14 12:00:00,91.78,92.03,91.7,91.91,437190.0,87.4946,87.7329,87.4183,87.6185,437190.0
2022-09-14 12:30:00,91.91,92.3,91.84,92.21,433749.0,87.6185,87.9903,87.5518,87.9045,433749.0
2022-09-14 13:00:00,92.21,92.48,92.17,92.38,418487.0,87.9045,88.1619,87.8664,88.0666,418487.0
2022-09-14 13:30:00,92.38,92.43,91.78,91.88,510712.0,88.0666,88.1143,87.4946,87.5899,510712.0
2022-09-14 14:00:00,91.89,91.94,91.7,91.85,639912.0,87.5995,87.6471,87.4183,87.5613,639912.0
2022-09-14 14:30:00,91.85,92.0,91.69,91.74,338618.0,87.5613,87.7043,87.4088,87.4565,338618.0
2022-09-14 15:00:00,91.74,91.88,91.4,91.52,501204.0,87.4565,87.5899,87.1324,87.2468,501204.0
2022-09-14 15:30:00,91.53,92.13,91.28,92.06,1403780.0,87.2563,87.8283,87.018,87.7615,1403780.0
2022-09-15 09:30:00,92.0,92.47,91.63,92.42,931241.0,87.7043,88.1524,87.3516,88.1047,931241.0
2022-09-15 10:00:00,92.45,92.65,91.97,91.97,1026653.0,88.1333,88.324,87.6757,87.6757,1026653.0
2022-09-15 10:30:00,91.97,92.17,91.73,91.85,517542.0,87.6757,87.8664,87.4469,87.5613,517542.0
2022-09-15 11:00:00,91.84,92.07,91.54,92.01,508945.0,87.5518,87.7711,87.2658,87.7139,508945.0
2022-09-15 11:30:00,92.0,92.04,91.42,91.54,271084.0,87.7043,87.7425,87.1514,87.2658,271084.0
2022-09-15 12:00:00,91.53,91.62,91.3,91.34,244388.0,87.2563,87.3421,87.037,87.0752,244388.0
2022-09-15 12:30:00,91.34,91.63,91.32,91.62,281411.0,87.0752,87.3516,87.0561,87.3421,281411.0
2022-09-15 13:00:00,91.63,92.21,91.63,92.11,988745.0,87.3516,87.9045,87.3516,87.8092,988745.0
2022-09-15 13:30:00,92.1,92.13,91.79,91.82,192734.0,87.7997,87.8283,87.5041,87.5327,192734.0
2022-09-15 14:00:00,91.82,91.82,91.48,91.74,249060.0,87.5327,87.5327,87.2086,87.4565,249060.0
2022-09-15 14:30:00,91.74,91.81,91.27,91.31,371612.0,87.4565,87.5232,87.0084,87.0466,371612.0
2022-09-15 15:00:00,91.33,91.35,90.82,90.9,1253711.0,87.0656,87.0847,86.5794,86.6557,1253711.0
2022-09-15 15:30:00,90.89,91.25,90.84,91.09,1678484.0,86.6462,86.9894,86.5985,86.8368,1678484.0
2022-09-16 09:30:00,89.07,89.25,88.55,88.64,1686458.0,84.9111,85.0827,84.4154,84.5012,1686458.0
2022-09-16 10:00:00,88.65,89.48,88.64,89.37,1204111.0,84.5108,85.302,84.5012,85.1971,1204111.0
2022-09-16 10:30:00,89.38,89.61,89.06,89.1,919282.0,85.2067,85.4259,84.9016,84.9397,919282.0
2022-09-16 11:00:00,89.1,89.25,88.91,88.94,503044.0,84.9397,85.0827,84.7586,84.7872,503044.0
2022-09-16 11:30:00,88.94,89.11,88.85,89.1,451028.0,84.7872,84.9493,84.7014,84.9397,451028.0
2022-09-16 12:00:00,89.1,89.12,88.66,88.73,523729.0,84.9397,84.9588,84.5203,84.587,523729.0
2022-09-16 12:30:00,88.71,88.86,88.56,88.8,406977.0,84.568,84.711,84.425,84.6538,406977.0
2022-09-16 13:00:00,88.8,88.85,88.6,88.65,427771.0,84.6538,84.7014,84.4631,84.5108,427771.0
2022-09-16 13:30:00,88.64,88.82,88.54,88.61,539945.0,84.5012,84.6728,84.4059,84.4726,539945.0
2022-09-16 14:00:00,88.61,88.81,88.44,88.74,691035.0,84.4726,84.6633,84.3106,84.5966,691035.0
2022-09-16 14:30:00,88.73,88.91,88.61,88.83,830658.0,84.587,84.7586,84.4726,84.6824,830658.0
2022-09-16 15:00:00,88.82,89.12,88.75,88.87,708130.0,84.6728,84.9588,84.6061,84.7205,708130.0
2022-09-16 15:30:00,88.86,89.32,88.68,89.18,2041107.0,84.711,85.1495,84.5394,85.016,2041107.0
2022-09-19 09:30:00,88.17,89.42,88.11,89.16,1134629.0,84.4501,85.6474,84.3927,85.3984,1134629.0
2022-09-19 10:00:00,89.16,89.7,89.0,89.68,747831.0,85.3984,85.9156,85.2451,85.8964,747831.0
2022-09-19 10:30:00,89.7,89.89,89.5,89.58,573537.0,85.9156,86.0976,85.724,85.8006,573537.0
2022-09-19 11:00:00,89.59,89.81,89.38,89.4,515471.0,85.8102,86.0209,85.6091,85.6282,515471.0
2022-09-19 11:30:00,89.39,89.42,89.15,89.16,426504.0,85.6187,85.6474,85.3888,85.3984,426504.0
2022-09-19 12:00:00,89.15,89.31,89.02,89.2,271809.0,85.3888,85.542,85.2643,85.4367,271809.0
2022-09-19 12:30:00,89.18,89.6,89.17,89.58,328883.0,85.4175,85.8198,85.4079,85.8006,328883.0
2022-09-19 13:00:00,89.59,89.59,89.33,89.49,231857.0,85.8102,85.8102,85.5612,85.7144,231857.0
2022-09-19 13:30:00,89.49,89.5,89.26,89.38,242656.0,85.7144,85.724,85.4941,85.6091,242656.0
2022-09-19 14:00:00,89.39,89.46,89.25,89.32,216861.0,85.6187,85.6857,85.4846,85.5516,216861.0
2022-09-19 14:30:00,89.32,89.48,89.27,89.43,272454.0,85.5516,85.7049,85.5037,85.657,272454.0
2022-09-19 15:00:00,89.44,89.98,89.43,89.91,921766.0,85.6666,86.1838,85.657,86.1167,921766.0
2022-09-19 15:30:00,89.92,90.12,89.83,89.99,1319535.0,86.1263,86.3179,86.0401,86.1934,1319535.0
2022-09-20 09:30:00,89.32,89.38,88.63,88.75,686728.0,85.5516,85.6091,84.8907,85.0057,686728.0
2022-09-20 10:00:00,88.75,88.98,88.58,88.72,434276.0,85.0057,85.226,84.8428,84.9769,434276.0
2022-09-20 10:30:00,88.72,88.8,88.38,88.77,327488.0,84.9769,85.0536,84.6513,85.0248,327488.0
2022-09-20 11:00:00,88.76,88.93,88.61,88.67,161631.0,85.0152,85.1781,84.8716,84.929,161631.0
2022-09-20 11:30:00,88.67,88.99,88.6,88.94,203211.0,84.929,85.2355,84.862,85.1877,203211.0
2022-09-20 12:00:00,88.95,89.07,88.77,88.78,167291.0,85.1972,85.3122,85.0248,85.0344,167291.0
2022-09-20 12:30:00,88.77,88.79,88.59,88.73,190821.0,85.0248,85.044,84.8524,84.9865,190821.0
2022-09-20 13:00:00,88.73,88.75,88.41,88.43,283871.0,84.9865,85.0057,84.68,84.6992,283871.0
2022-09-20 13:30:00,88.41,88.42,88.13,88.17,228631.0,84.68,84.6896,84.4118,84.4501,228631.0
2022-09-20 14:00:00,88.17,88.55,88.17,88.5,380109.0,84.4501,84.8141,84.4501,84.7662,380109.0
2022-09-20 14:30:00,88.49,88.74,88.25,88.65,406009.0,84.7566,84.9961,84.5268,84.9099,406009.0
2022-09-20 15:00:00,88.64,88.92,88.49,88.85,713081.0,84.9003,85.1685,84.7566,85.1014,713081.0
2022-09-20 15:30:00,88.85,89.17,88.71,88.89,1059295.0,85.1014,85.4079,84.9674,85.1398,1059295.0
2022-09-21 09:30:00,89.69,90.1,89.54,89.89,572709.0,85.906,86.2987,85.7623,86.0976,572709.0
2022-09-21 10:00:00,89.88,90.23,89.88,90.22,300445.0,86.088,86.4232,86.088,86.4136,300445.0
2022-09-21 10:30:00,90.23,90.24,89.89,89.96,212720.0,86.4232,86.4328,86.0976,86.1646,212720.0
2022-09-21 11:00:00,89.96,90.0,89.7,89.8,407820.0,86.1646,86.2029,85.9156,86.0114,407820.0
2022-09-21 11:30:00,89.8,89.87,89.71,89.8,203939.0,86.0114,86.0784,85.9252,86.0114,203939.0
2022-09-21 12:00:00,89.79,89.94,89.74,89.89,215246.0,86.0018,86.1455,85.9539,86.0976,215246.0
2022-09-21 12:30:00,89.88,89.98,89.7,89.71,301418.0,86.088,86.1838,85.9156,85.9252,301418.0
2022-09-21 13:00:00,89.71,89.8,89.68,89.78,185444.0,85.9252,86.0114,85.8964,85.9922,185444.0
2022-09-21 13:30:00,89.77,90.03,89.76,90.02,319278.0,85.9826,86.2317,85.9731,86.2221,319278.0
2022-09-21 14:00:00,89.98,90.02,88.5,88.74,1686070.0,86.1838,86.2221,84.7662,84.9961,1686070.0
2022-09-21 14:30:00,88.71,90.36,88.49,89.85,2260387.0,84.9674,86.5477,84.7566,86.0593,2260387.0
2022-09-21 15:00:00,89.87,89.96,88.52,88.54,991940.0,86.0784,86.1646,84.7854,84.8045,991940.0
2022-09-21 15:30:00,88.5,88.64,87.68,87.68,1719329.0,84.7662,84.9003,83.9808,83.9808,1719329.0
2022-09-22 09:30:00,87.48,87.61,86.49,86.62,977052.0,83.7892,83.9138,82.841,82.9655,977052.0
2022-09-22 10:00:00,86.6,87.2,86.47,87.0,706195.0,82.9464,83.5211,82.8219,83.3295,706195.0
2022-09-22 10:30:00,87.0,87.15,86.58,86.63,616197.0,83.3295,83.4732,82.9272,82.9751,616197.0
2022-09-22 11:00:00,86.61,86.83,86.52,86.71,387311.0,82.956,83.1667,82.8697,83.0517,387311.0
2022-09-22 11:30:00,86.71,86.86,86.48,86.53,280232.0,83.0517,83.1954,82.8314,82.8793,280232.0
2022-09-22 12:00:00,86.51,86.91,86.5,86.72,281081.0,82.8602,83.2433,82.8506,83.0613,281081.0
2022-09-22 12:30:00,86.71,86.81,86.6,86.65,207811.0,83.0517,83.1475,82.9464,82.9943,207811.0
2022-09-22 13:00:00,86.65,86.7,86.4,86.6,241117.0,82.9943,83.0422,82.7548,82.9464,241117.0
2022-09-22 13:30:00,86.59,86.79,86.55,86.69,414495.0,82.9368,83.1284,82.8985,83.0326,414495.0
2022-09-22 14:00:00,86.68,86.73,86.24,86.38,545976.0,83.023,83.0709,82.6016,82.7357,545976.0
2022-09-22 14:30:00,86.37,86.68,86.32,86.61,350494.0,82.7261,83.023,82.6782,82.956,350494.0
2022-09-22 15:00:00,86.62,86.97,86.48,86.66,655754.0,82.9655,83.3008,82.8314,83.0038,655754.0
2022-09-22 15:30:00,86.66,86.98,86.34,86.34,1567361.0,83.0038,83.3103,82.6973,82.6973,1567361.0
2022-09-23 09:30:00,85.51,85.6,84.95,84.97,1309143.0,81.9024,81.9886,81.366,81.3851,1309143.0
2022-09-23 10:00:00,84.96,85.25,84.84,85.1,938295.0,81.3756,81.6533,81.2606,81.5097,938295.0
2022-09-23 10:30:00,85.1,85.13,84.53,84.57,812772.0,81.5097,81.5384,80.9637,81.002,812772.0
2022-09-23 11:00:00,84.57,85.1,84.5,84.86,1075459.0,81.002,81.5097,80.935,81.2798,1075459.0
2022-09-23 11:30:00,84.86,84.95,84.33,84.49,939715.0,81.2798,81.366,80.7721,80.9254,939715.0
2022-09-23 12:00:00,84.48,84.49,84.05,84.06,807055.0,80.9158,80.9254,80.504,80.5135,807055.0
2022-09-23 12:30:00,84.06,84.41,83.96,84.39,470536.0,80.5135,80.8488,80.4178,80.8296,470536.0
2022-09-23 13:00:00,84.39,84.52,84.2,84.21,439102.0,80.8296,80.9541,80.6476,80.6572,439102.0
2022-09-23 13:30:00,84.2,84.35,84.1,84.2,458269.0,80.6476,80.7913,80.5518,80.6476,458269.0
2022-09-23 14:00:00,84.19,84.3,83.78,84.02,646128.0,80.6381,80.7434,80.2453,80.4752,646128.0
2022-09-23 14:30:00,84.01,84.01,83.71,83.76,494246.0,80.4656,80.4656,80.1783,80.2262,494246.0
2022-09-23 15:00:00,83.75,84.5,83.73,84.38,841438.0,80.2166,80.935,80.1975,80.82,841438.0
2022-09-23 15:30:00,84.38,84.81,84.3,84.78,2225427.0,80.82,81.2319,80.7434,81.2032,2225427.0
2022-09-26 09:30:00,84.49,85.04,84.37,84.81,940855.0,80.9254,81.4522,80.8105,81.2319,940855.0
2022-09-26 10:00:00,84.82,85.21,84.48,85.04,450442.0,81.2415,81.615,80.9158,81.4522,450442.0
2022-09-26 10:30:00,85.06,85.07,84.65,84.87,516259.0,81.4713,81.4809,81.0786,81.2894,516259.0
2022-09-26 11:00:00,84.87,84.91,84.14,84.14,472967.0,81.2894,81.3277,80.5902,80.5902,472967.0
2022-09-26 11:30:00,84.14,84.51,84.05,84.43,323066.0,80.5902,80.9446,80.504,80.8679,323066.0
2022-09-26 12:00:00,84.44,84.44,83.96,83.99,329157.0,80.8775,80.8775,80.4178,80.4465,329157.0
2022-09-26 12:30:00,83.98,84.22,83.8,84.17,353069.0,80.4369,80.6668,80.2645,80.6189,353069.0
2022-09-26 13:00:00,84.17,84.17,83.48,83.66,803810.0,80.6189,80.6189,79.958,80.1304,803810.0
2022-09-26 13:30:00,83.65,83.97,83.63,83.65,550517.0,80.1208,80.4273,80.1017,80.1208,550517.0
2022-09-26 14:00:00,83.65,84.02,83.62,83.72,494749.0,80.1208,80.4752,80.0921,80.1879,494749.0
2022-09-26 14:30:00,83.7,84.17,83.65,84.05,573806.0,80.1687,80.6189,80.1208,80.504,573806.0
2022-09-26 15:00:00,84.06,84.26,83.91,84.03,728519.0,80.5135,80.7051,80.3699,80.4848,728519.0
2022-09-26 15:30:00,84.03,84.41,83.79,83.85,1106493.0,80.4848,80.8488,80.2549,80.3124,1106493.0
2022-09-27 09:30:00,84.62,84.89,84.34,84.52,1082094.0,81.0499,81.3085,80.7817,80.9541,1082094.0
2022-09-27 10:00:00,84.53,84.56,83.94,84.21,606269.0,80.9637,80.9924,80.3986,80.6572,606269.0
2022-09-27 10:30:00,84.23,84.82,84.23,84.67,399277.0,80.6764,81.2415,80.6764,81.0978,399277.0
2022-09-27 11:00:00,84.67,84.74,83.84,83.93,898890.0,81.0978,81.1648,80.3028,80.389,898890.0
2022-09-27 11:30:00,83.91,84.13,83.7,83.71,359774.0,80.3699,80.5806,80.1687,80.1783,359774.0
2022-09-27 12:00:00,83.71,83.75,83.14,83.26,805076.0,80.1783,80.2166,79.6324,79.7473,805076.0
2022-09-27 12:30:00,83.26,83.45,83.08,83.38,489938.0,79.7473,79.9293,79.5749,79.8622,489938.0
2022-09-27 13:00:00,83.35,83.35,82.99,83.06,501065.0,79.8335,79.8335,79.4887,79.5557,501065.0
2022-09-27 13:30:00,83.03,83.18,82.87,83.05,405127.0,79.527,79.6707,79.3737,79.5461,405127.0
2022-09-27 14:00:00,83.06,83.28,82.93,83.17,330715.0,79.5557,79.7664,79.4312,79.6611,330715.0
2022-09-27 14:30:00,83.16,83.74,83.06,83.67,1104152.0,79.6515,80.207,79.5557,80.14,1104152.0
2022-09-27 15:00:00,83.67,83.68,83.35,83.49,1339698.0,80.14,80.1496,79.8335,79.9676,1339698.0
2022-09-27 15:30:00,83.5,83.69,83.21,83.56,1887862.0,79.9772,80.1591,79.6994,80.0346,1887862.0
2022-09-28 09:30:00,83.94,84.21,83.67,84.11,1664249.0,80.3986,80.6572,80.14,80.5614,1664249.0
2022-09-28 10:00:00,84.11,84.5,83.73,84.49,1352284.0,80.5614,80.935,80.1975,80.9254,1352284.0
2022-09-28 10:30:00,84.49,84.78,84.36,84.46,889595.0,80.9254,81.2032,80.8009,80.8967,889595.0
2022-09-28 11:00:00,84.46,84.87,84.35,84.63,680437.0,80.8967,81.2894,80.7913,81.0595,680437.0
2022-09-28 11:30:00,84.64,84.97,84.52,84.93,635863.0,81.0691,81.3851,80.9541,81.3468,635863.0
2022-09-28 12:00:00,84.93,85.27,84.92,85.03,436216.0,81.3468,81.6725,81.3373,81.4426,436216.0
2022-09-28 12:30:00,85.02,85.3,84.95,85.18,369520.0,81.433,81.7012,81.366,81.5863,369520.0
2022-09-28 13:00:00,85.2,85.4,85.08,85.18,715776.0,81.6054,81.797,81.4905,81.5863,715776.0
2022-09-28 13:30:00,85.18,85.32,85.0,85.13,400107.0,81.5863,81.7204,81.4139,81.5384,400107.0
2022-09-28 14:00:00,85.15,85.26,84.99,85.08,334867.0,81.5575,81.6629,81.4043,81.4905,334867.0
2022-09-28 14:30:00,85.09,85.33,85.08,85.25,329156.0,81.5001,81.73,81.4905,81.6533,329156.0
2022-09-28 15:00:00,85.25,85.65,85.22,85.6,822879.0,81.6533,82.0365,81.6246,81.9886,822879.0
2022-09-28 15:30:00,85.6,85.89,85.39,85.42,1695217.0,81.9886,82.2663,81.7874,81.8162,1695217.0
2022-09-29 09:30:00,84.68,84.75,83.74,83.83,848502.0,81.1074,81.1744,80.207,80.2932,848502.0
2022-09-29 10:00:00,83.81,83.83,83.43,83.74,736298.0,80.2741,80.2932,79.9101,80.207,736298.0
2022-09-29 10:30:00,83.74,83.93,83.44,83.82,434656.0,80.207,80.389,79.9197,80.2837,434656.0
2022-09-29 11:00:00,83.82,84.2,83.71,83.88,498847.0,80.2837,80.6476,80.1783,80.3411,498847.0
2022-09-29 11:30:00,83.88,84.24,83.77,84.06,378753.0,80.3411,80.6859,80.2358,80.5135,378753.0
2022-09-29 12:00:00,84.07,84.1,83.75,83.85,214019.0,80.5231,80.5518,80.2166,80.3124,214019.0
2022-09-29 12:30:00,83.84,84.01,83.7,83.73,220973.0,80.3028,80.4656,80.1687,80.1975,220973.0
2022-09-29 13:00:00,83.73,83.73,83.5,83.59,301144.0,80.1975,80.1975,79.9772,80.0634,301144.0
2022-09-29 13:30:00,83.57,83.73,83.31,83.33,301577.0,80.0442,80.1975,79.7952,79.8143,301577.0
2022-09-29 14:00:00,83.32,83.45,83.2,83.39,718593.0,79.8048,79.9293,79.6898,79.8718,718593.0
2022-09-29 14:30:00,83.39,83.58,83.17,83.17,392643.0,79.8718,80.0538,79.6611,79.6611,392643.0
2022-09-29 15:00:00,83.16,83.63,83.16,83.52,567352.0,79.6515,80.1017,79.6515,79.9963,567352.0
2022-09-29 15:30:00,83.52,84.02,83.49,83.91,1779201.0,79.9963,80.4752,79.9676,80.3699,1779201.0
2022-09-30 09:30:00,83.7,84.14,83.06,83.95,1165390.0,80.1687,80.5902,79.5557,80.4082,1165390.0
2022-09-30 10:00:00,83.95,84.03,83.59,83.82,522642.0,80.4082,80.4848,80.0634,80.2837,522642.0
2022-09-30 10:30:00,83.83,84.18,83.81,84.04,496614.0,80.2932,80.6285,80.2741,80.4944,496614.0
2022-09-30 11:00:00,84.06,84.45,83.93,84.3,463540.0,80.5135,80.8871,80.389,80.7434,463540.0
2022-09-30 11:30:00,84.31,84.39,83.8,83.87,446131.0,80.753,80.8296,80.2645,80.3316,446131.0
2022-09-30 12:00:00,83.87,83.87,83.57,83.69,287074.0,80.3316,80.3316,80.0442,80.1591,287074.0
2022-09-30 12:30:00,83.67,83.94,83.67,83.85,224962.0,80.14,80.3986,80.14,80.3124,224962.0
2022-09-30 13:00:00,83.84,83.97,83.72,83.85,176319.0,80.3028,80.4273,80.1879,80.3124,176319.0
2022-09-30 13:30:00,83.86,83.89,83.41,83.52,260167.0,80.322,80.3507,79.891,79.9963,260167.0
2022-09-30 14:00:00,83.52,83.67,83.33,83.4,313584.0,79.9963,80.14,79.8143,79.8814,313584.0
2022-09-30 14:30:00,83.42,83.5,83.03,83.08,439609.0,79.9005,79.9772,79.527,79.5749,439609.0
2022-09-30 15:00:00,83.08,83.4,82.98,83.26,698776.0,79.5749,79.8814,79.4791,79.7473,698776.0
2022-09-30 15:30:00,83.26,83.41,82.75,82.86,1953922.0,79.7473,79.891,79.2588,79.3642,1953922.0
2022-10-03 09:30:00,83.76,84.11,83.49,83.78,1087849.0,80.2262,80.5614,79.9676,80.2453,1087849.0
2022-10-03 10:00:00,83.79,85.05,83.78,84.86,834113.0,80.2549,81.4618,80.2453,81.2798,834113.0
2022-10-03 10:30:00,84.86,85.1,84.64,84.95,1085204.0,81.2798,81.5097,81.0691,81.366,1085204.0
2022-10-03 11:00:00,84.96,85.35,84.96,85.16,416476.0,81.3756,81.7491,81.3756,81.5671,416476.0
2022-10-03 11:30:00,85.19,85.31,84.98,85.06,349070.0,81.5959,81.7108,81.3947,81.4713,349070.0
2022-10-03 12:00:00,85.06,85.29,84.91,84.92,270349.0,81.4713,81.6916,81.3277,81.3373,270349.0
2022-10-03 12:30:00,84.92,85.06,84.85,85.06,241796.0,81.3373,81.4713,81.2702,81.4713,241796.0
2022-10-03 13:00:00,85.06,85.36,85.03,85.25,326367.0,81.4713,81.7587,81.4426,81.6533,326367.0
2022-10-03 13:30:00,85.27,85.51,85.26,85.37,316167.0,81.6725,81.9024,81.6629,81.7683,316167.0
2022-10-03 14:00:00,85.38,85.78,85.37,85.77,274915.0,81.7778,82.161,81.7683,82.1514,274915.0
2022-10-03 14:30:00,85.76,86.01,85.73,85.92,450977.0,82.1418,82.3813,82.1131,82.2951,450977.0
2022-10-03 15:00:00,85.92,85.95,85.62,85.73,420785.0,82.2951,82.3238,82.0077,82.1131,420785.0
2022-10-03 15:30:00,85.73,85.77,85.22,85.33,1417913.0,82.1131,82.1514,81.6246,81.73,1417913.0
2022-10-04 09:30:00,86.64,87.74,86.64,87.74,1717325.0,82.9847,84.0383,82.9847,84.0383,1717325.0
2022-10-04 10:00:00,87.74,88.0,87.63,87.65,756540.0,84.0383,84.2873,83.9329,83.9521,756540.0
2022-10-04 10:30:00,87.64,87.86,87.47,87.84,674164.0,83.9425,84.1532,83.7797,84.1341,674164.0
2022-10-04 11:00:00,87.84,88.04,87.73,88.0,498559.0,84.1341,84.3256,84.0287,84.2873,498559.0
2022-10-04 11:30:00,88.01,88.03,87.76,87.91,369239.0,84.2969,84.316,84.0574,84.2011,369239.0
2022-10-04 12:00:00,87.92,88.06,87.84,87.97,280544.0,84.2107,84.3448,84.1341,84.2586,280544.0
2022-10-04 12:30:00,87.96,88.05,87.71,87.83,227847.0,84.249,84.3352,84.0095,84.1245,227847.0
2022-10-04 13:00:00,87.83,87.87,87.38,87.66,441993.0,84.1245,84.1628,83.6935,83.9617,441993.0
2022-10-04 13:30:00,87.66,87.97,87.6,87.86,378820.0,83.9617,84.2586,83.9042,84.1532,378820.0
2022-10-04 14:00:00,87.87,87.98,87.72,87.72,268148.0,84.1628,84.2682,84.0191,84.0191,268148.0
2022-10-04 14:30:00,87.72,88.16,87.7,88.09,484976.0,84.0191,84.4406,84.0,84.3735,484976.0
2022-10-04 15:00:00,88.09,88.13,87.71,88.01,469777.0,84.3735,84.4118,84.0095,84.2969,469777.0
2022-10-04 15:30:00,88.0,88.33,87.89,88.31,1815013.0,84.2873,84.6034,84.1819,84.5842,1815013.0
2022-10-05 09:30:00,87.35,87.77,87.22,87.54,825352.0,83.6647,84.067,83.5402,83.8467,825352.0
2022-10-05 10:00:00,87.55,87.55,86.95,87.05,839471.0,83.8563,83.8563,83.2816,83.3774,839471.0
2022-10-05 10:30:00,87.04,87.27,86.93,86.97,299124.0,83.3678,83.5881,83.2625,83.3008,299124.0
2022-10-05 11:00:00,86.95,87.35,86.94,87.28,248793.0,83.2816,83.6647,83.272,83.5977,248793.0
2022-10-05 11:30:00,87.3,87.54,87.25,87.44,466638.0,83.6168,83.8467,83.569,83.7509,466638.0
2022-10-05 12:00:00,87.44,87.87,87.25,87.75,244188.0,83.7509,84.1628,83.569,84.0479,244188.0
2022-10-05 12:30:00,87.74,88.03,87.64,87.89,176914.0,84.0383,84.316,83.9425,84.1819,176914.0
2022-10-05 13:00:00,87.9,88.29,87.85,88.09,215660.0,84.1915,84.5651,84.1436,84.3735,215660.0
2022-10-05 13:30:00,88.08,88.1,87.84,87.85,205564.0,84.3639,84.3831,84.1341,84.1436,205564.0
2022-10-05 14:00:00,87.86,88.16,87.83,88.1,385183.0,84.1532,84.4406,84.1245,84.3831,385183.0
2022-10-05 14:30:00,88.11,88.24,87.96,88.2,268665.0,84.3927,84.5172,84.249,84.4789,268665.0
2022-10-05 15:00:00,88.2,88.58,88.2,88.4,466130.0,84.4789,84.8428,84.4789,84.6704,466130.0
2022-10-05 15:30:00,88.4,88.47,87.68,87.84,1271793.0,84.6704,84.7375,83.9808,84.1341,1271793.0
2022-10-06 09:30:00,87.38,88.03,87.34,87.44,1141014.0,83.6935,84.316,83.6552,83.7509,1141014.0
2022-10-06 10:00:00,87.45,87.45,86.98,86.98,625635.0,83.7605,83.7605,83.3103,83.3103,625635.0
2022-10-06 10:30:00,86.97,87.63,86.92,87.6,927984.0,83.3008,83.9329,83.2529,83.9042,927984.0
2022-10-06 11:00:00,87.61,87.71,87.31,87.68,476048.0,83.9138,84.0095,83.6264,83.9808,476048.0
2022-10-06 11:30:00,87.67,87.7,87.17,87.2,451602.0,83.9712,84.0,83.4923,83.5211,451602.0
2022-10-06 12:00:00,87.19,87.4,87.04,87.39,192242.0,83.5115,83.7126,83.3678,83.703,192242.0
2022-10-06 12:30:00,87.39,87.56,87.27,87.35,213018.0,83.703,83.8659,83.5881,83.6647,213018.0
2022-10-06 13:00:00,87.36,87.47,87.21,87.4,272940.0,83.6743,83.7797,83.5306,83.7126,272940.0
2022-10-06 13:30:00,87.4,87.4,87.11,87.15,373627.0,83.7126,83.7126,83.4349,83.4732,373627.0
2022-10-06 14:00:00,87.15,87.15,86.82,86.94,490341.0,83.4732,83.4732,83.1571,83.272,490341.0
2022-10-06 14:30:00,86.95,87.07,86.63,86.79,479737.0,83.2816,83.3965,82.9751,83.1284,479737.0
2022-10-06 15:00:00,86.79,87.06,86.6,87.06,738306.0,83.1284,83.387,82.9464,83.387,738306.0
2022-10-06 15:30:00,87.06,87.09,86.78,86.83,1196603.0,83.387,83.4157,83.1188,83.1667,1196603.0
2022-10-07 09:30:00,85.99,86.13,85.1,85.14,1128590.0,82.3621,82.4962,81.5097,81.548,1128590.0
2022-10-07 10:00:00,85.13,85.58,84.98,85.44,859925.0,81.5384,81.9694,81.3947,81.8353,859925.0
2022-10-07 10:30:00,85.44,85.73,85.33,85.62,415983.0,81.8353,82.1131,81.73,82.0077,415983.0
2022-10-07 11:00:00,85.62,85.75,85.2,85.31,292537.0,82.0077,82.1322,81.6054,81.7108,292537.0
2022-10-07 11:30:00,85.31,85.36,85.1,85.27,305646.0,81.7108,81.7587,81.5097,81.6725,305646.0
2022-10-07 12:00:00,85.27,85.42,85.04,85.12,195131.0,81.6725,81.8162,81.4522,81.5288,195131.0
2022-10-07 12:30:00,85.11,85.15,84.95,85.06,376675.0,81.5192,81.5575,81.366,81.4713,376675.0
2022-10-07 13:00:00,85.05,85.16,84.9,85.09,333759.0,81.4618,81.5671,81.3181,81.5001,333759.0
2022-10-07 13:30:00,85.08,85.25,85.03,85.12,517903.0,81.4905,81.6533,81.4426,81.5288,517903.0
2022-10-07 14:00:00,85.11,85.23,84.97,84.98,244805.0,81.5192,81.6342,81.3851,81.3947,244805.0
2022-10-07 14:30:00,84.97,85.08,84.9,85.03,227484.0,81.3851,81.4905,81.3181,81.4426,227484.0
2022-10-07 15:00:00,85.04,85.2,84.72,84.8,407329.0,81.4522,81.6054,81.1457,81.2223,407329.0
2022-10-07 15:30:00,84.8,85.24,84.63,85.17,1303131.0,81.2223,81.6438,81.0595,81.5767,1303131.0
2022-10-10 09:30:00,85.87,86.33,85.66,85.66,870375.0,82.2472,82.6878,82.046,82.046,870375.0
2022-10-10 10:00:00,85.69,85.99,85.55,85.92,518595.0,82.0748,82.3621,81.9407,82.2951,518595.0
2022-10-10 10:30:00,85.91,86.03,85.24,85.41,763621.0,82.2855,82.4004,81.6438,81.8066,763621.0
2022-10-10 11:00:00,85.39,85.64,85.18,85.51,364674.0,81.7874,82.0269,81.5863,81.9024,364674.0
2022-10-10 11:30:00,85.51,85.72,85.3,85.59,291821.0,81.9024,82.1035,81.7012,81.979,291821.0
2022-10-10 12:00:00,85.58,85.65,85.1,85.14,243725.0,81.9694,82.0365,81.5097,81.548,243725.0
2022-10-10 12:30:00,85.14,85.21,84.81,84.81,230668.0,81.548,81.615,81.2319,81.2319,230668.0
2022-10-10 13:00:00,84.82,85.07,84.74,85.03,286699.0,81.2415,81.4809,81.1648,81.4426,286699.0
2022-10-10 13:30:00,85.03,85.75,85.01,85.55,591194.0,81.4426,82.1322,81.4235,81.9407,591194.0
2022-10-10 14:00:00,85.55,85.59,85.29,85.45,259499.0,81.9407,81.979,81.6916,81.8449,259499.0
2022-10-10 14:30:00,85.44,85.72,85.4,85.49,265189.0,81.8353,82.1035,81.797,81.8832,265189.0
2022-10-10 15:00:00,85.48,85.82,85.39,85.51,485468.0,81.8736,82.1993,81.7874,81.9024,485468.0
2022-10-10 15:30:00,85.53,85.75,85.44,85.44,1056486.0,81.9215,82.1322,81.8353,81.8353,1056486.0
2022-10-11 09:30:00,85.12,85.37,84.93,85.07,783433.0,81.5288,81.7683,81.3468,81.4809,783433.0
2022-10-11 10:00:00,85.06,85.32,84.89,85.2,1043588.0,81.4713,81.7204,81.3085,81.6054,1043588.0
2022-10-11 10:30:00,85.18,85.56,85.04,85.32,445498.0,81.5863,81.9503,81.4522,81.7204,445498.0
2022-10-11 11:00:00,85.32,85.79,85.3,85.73,539312.0,81.7204,82.1705,81.7012,82.1131,539312.0
2022-10-11 11:30:00,85.74,86.22,85.71,86.06,383509.0,82.1227,82.5824,82.0939,82.4292,383509.0
2022-10-11 12:00:00,86.05,86.28,85.77,86.24,290116.0,82.4196,82.6399,82.1514,82.6016,290116.0
2022-10-11 12:30:00,86.24,86.6,86.24,86.41,356022.0,82.6016,82.9464,82.6016,82.7644,356022.0
2022-10-11 13:00:00,86.41,86.45,86.13,86.21,300800.0,82.7644,82.8027,82.4962,82.5728,300800.0
2022-10-11 13:30:00,86.22,86.37,86.12,86.28,206825.0,82.5824,82.7261,82.4866,82.6399,206825.0
2022-10-11 14:00:00,86.27,86.34,86.07,86.28,217752.0,82.6303,82.6973,82.4387,82.6399,217752.0
2022-10-11 14:30:00,86.28,86.42,85.4,85.43,543782.0,82.6399,82.774,81.797,81.8257,543782.0
2022-10-11 15:00:00,85.42,85.47,85.02,85.32,890390.0,81.8162,81.864,81.433,81.7204,890390.0
2022-10-11 15:30:00,85.32,85.55,85.14,85.45,1214809.0,81.7204,81.9407,81.548,81.8449,1214809.0
2022-10-12 09:30:00,85.39,85.67,84.93,85.56,755125.0,81.7874,82.0556,81.3468,81.9503,755125.0
2022-10-12 10:00:00,85.56,85.79,85.21,85.51,463028.0,81.9503,82.1705,81.615,81.9024,463028.0
2022-10-12 10:30:00,85.5,85.75,85.23,85.4,273528.0,81.8928,82.1322,81.6342,81.797,273528.0
2022-10-12 11:00:00,85.4,85.66,85.37,85.47,358160.0,81.797,82.046,81.7683,81.864,358160.0
2022-10-12 11:30:00,85.49,85.57,85.29,85.55,320359.0,81.8832,81.9598,81.6916,81.9407,320359.0
2022-10-12 12:00:00,85.55,85.7,85.28,85.33,243797.0,81.9407,82.0843,81.6821,81.73,243797.0
2022-10-12 12:30:00,85.33,85.39,85.15,85.32,361218.0,81.73,81.7874,81.5575,81.7204,361218.0
2022-10-12 13:00:00,85.32,85.38,85.15,85.28,162533.0,81.7204,81.7778,81.5575,81.6821,162533.0
2022-10-12 13:30:00,85.27,85.27,85.03,85.12,193802.0,81.6725,81.6725,81.4426,81.5288,193802.0
2022-10-12 14:00:00,85.13,85.4,85.0,85.37,571929.0,81.5384,81.797,81.4139,81.7683,571929.0
2022-10-12 14:30:00,85.39,85.48,85.09,85.14,598674.0,81.7874,81.8736,81.5001,81.548,598674.0
2022-10-12 15:00:00,85.14,85.22,85.02,85.04,353249.0,81.548,81.6246,81.433,81.4522,353249.0
2022-10-12 15:30:00,85.04,85.19,84.73,84.76,954165.0,81.4522,81.5959,81.1553,81.184,954165.0
2022-10-13 09:30:00,82.85,84.0,82.76,83.7,1992223.0,79.3546,80.4561,79.2684,80.1687,1992223.0
2022-10-13 10:00:00,83.73,84.12,83.46,83.54,816566.0,80.1975,80.571,79.9389,80.0155,816566.0
2022-10-13 10:30:00,83.54,84.26,83.48,84.12,988982.0,80.0155,80.7051,79.958,80.571,988982.0
2022-10-13 11:00:00,84.11,86.01,84.05,85.49,2044825.0,80.5614,82.3813,80.504,81.8832,2044825.0
2022-10-13 11:30:00,85.5,86.58,85.4,86.01,1624179.0,81.8928,82.9272,81.797,82.3813,1624179.0
2022-10-13 12:00:00,86.02,86.27,85.6,85.73,1095617.0,82.3908,82.6303,81.9886,82.1131,1095617.0
2022-10-13 12:30:00,85.75,86.34,85.68,86.18,1071836.0,82.1322,82.6973,82.0652,82.5441,1071836.0
2022-10-13 13:00:00,86.18,86.75,86.13,86.63,1223719.0,82.5441,83.09,82.4962,82.9751,1223719.0
2022-10-13 13:30:00,86.64,86.85,86.41,86.53,1630006.0,82.9847,83.1858,82.7644,82.8793,1630006.0
2022-10-13 14:00:00,86.52,86.59,86.25,86.28,700109.0,82.8697,82.9368,82.6111,82.6399,700109.0
2022-10-13 14:30:00,86.27,86.97,86.27,86.89,510242.0,82.6303,83.3008,82.6303,83.2241,510242.0
2022-10-13 15:00:00,86.89,87.09,86.69,86.71,667964.0,83.2241,83.4157,83.0326,83.0517,667964.0
2022-10-13 15:30:00,86.71,86.93,86.48,86.63,1828240.0,83.0517,83.2625,82.8314,82.9751,1828240.0
2022-10-14 09:30:00,87.25,87.4,86.48,86.6,1250086.0,83.569,83.7126,82.8314,82.9464,1250086.0
2022-10-14 10:00:00,86.61,86.61,85.19,85.5,1159370.0,82.956,82.956,81.5959,81.8928,1159370.0
2022-10-14 10:30:00,85.49,85.79,85.23,85.56,494072.0,81.8832,82.1705,81.6342,81.9503,494072.0
2022-10-14 11:00:00,85.57,85.88,85.31,85.59,690514.0,81.9598,82.2568,81.7108,81.979,690514.0
2022-10-14 11:30:00,85.59,85.59,84.93,84.97,618694.0,81.979,81.979,81.3468,81.3851,618694.0
2022-10-14 12:00:00,84.95,85.23,84.69,85.0,417699.0,81.366,81.6342,81.117,81.4139,417699.0
2022-10-14 12:30:00,85.0,85.33,84.91,84.98,299856.0,81.4139,81.73,81.3277,81.3947,299856.0
2022-10-14 13:00:00,84.99,85.18,84.76,84.99,257008.0,81.4043,81.5863,81.184,81.4043,257008.0
2022-10-14 13:30:00,84.97,85.13,84.9,85.12,258308.0,81.3851,81.5384,81.3181,81.5288,258308.0
2022-10-14 14:00:00,85.13,85.13,84.62,84.74,199250.0,81.5384,81.5384,81.0499,81.1648,199250.0
2022-10-14 14:30:00,84.73,84.78,84.56,84.78,301261.0,81.1553,81.2032,80.9924,81.2032,301261.0
2022-10-14 15:00:00,84.77,85.0,84.57,84.98,482172.0,81.1936,81.4139,81.002,81.3947,482172.0
2022-10-14 15:30:00,84.97,85.13,84.6,84.76,1134112.0,81.3851,81.5384,81.0308,81.184,1134112.0
2022-10-17 09:30:00,86.24,87.03,86.2,86.42,1496339.0,82.6016,83.3582,82.5633,82.774,1496339.0
2022-10-17 10:00:00,86.44,87.06,86.43,86.63,1139877.0,82.7931,83.387,82.7835,82.9751,1139877.0
2022-10-17 10:30:00,86.64,86.74,86.14,86.28,772505.0,82.9847,83.0805,82.5058,82.6399,772505.0
2022-10-17 11:00:00,86.28,86.6,86.21,86.58,368410.0,82.6399,82.9464,82.5728,82.9272,368410.0
2022-10-17 11:30:00,86.57,86.77,86.49,86.59,572609.0,82.9176,83.1092,82.841,82.9368,572609.0
2022-10-17 12:00:00,86.58,86.77,86.47,86.61,466014.0,82.9272,83.1092,82.8219,82.956,466014.0
2022-10-17 12:30:00,86.61,86.7,86.38,86.51,333121.0,82.956,83.0422,82.7357,82.8602,333121.0
2022-10-17 13:00:00,86.51,86.7,86.39,86.68,302395.0,82.8602,83.0422,82.7452,83.023,302395.0
2022-10-17 13:30:00,86.69,86.88,86.68,86.78,424147.0,83.0326,83.2146,83.023,83.1188,424147.0
2022-10-17 14:00:00,86.78,86.88,86.42,86.5,285300.0,83.1188,83.2146,82.774,82.8506,285300.0
2022-10-17 14:30:00,86.5,86.68,86.42,86.59,235082.0,82.8506,83.023,82.774,82.9368,235082.0
2022-10-17 15:00:00,86.58,86.67,86.46,86.64,394675.0,82.9272,83.0134,82.8123,82.9847,394675.0
2022-10-17 15:30:00,86.63,86.77,86.51,86.6,1318013.0,82.9751,83.1092,82.8602,82.9464,1318013.0
2022-10-18 09:30:00,88.46,88.75,87.97,88.15,1547732.0,84.7279,85.0057,84.2586,84.431,1547732.0
2022-10-18 10:00:00,88.16,88.57,87.93,87.94,1036927.0,84.4406,84.8333,84.2203,84.2298,1036927.0
2022-10-18 10:30:00,87.93,88.29,87.81,88.09,459604.0,84.2203,84.5651,84.1053,84.3735,459604.0
2022-10-18 11:00:00,88.08,88.22,87.45,87.67,965233.0,84.3639,84.498,83.7605,83.9712,965233.0
2022-10-18 11:30:00,87.67,87.9,87.44,87.87,547425.0,83.9712,84.1915,83.7509,84.1628,547425.0
2022-10-18 12:00:00,87.86,88.26,87.72,88.12,431720.0,84.1532,84.5363,84.0191,84.4022,431720.0
2022-10-18 12:30:00,88.13,88.64,88.09,88.47,355895.0,84.4118,84.9003,84.3735,84.7375,355895.0
2022-10-18 13:00:00,88.48,88.61,88.19,88.6,463979.0,84.7471,84.8716,84.4693,84.862,463979.0
2022-10-18 13:30:00,88.61,88.91,88.56,88.83,347609.0,84.8716,85.1589,84.8237,85.0823,347609.0
2022-10-18 14:00:00,88.82,88.86,88.53,88.75,221875.0,85.0727,85.111,84.7949,85.0057,221875.0
2022-10-18 14:30:00,88.75,88.76,88.03,88.25,446441.0,85.0057,85.0152,84.316,84.5268,446441.0
2022-10-18 15:00:00,88.25,88.34,88.03,88.3,383706.0,84.5268,84.613,84.316,84.5747,383706.0
2022-10-18 15:30:00,88.3,88.71,88.25,88.7,1411310.0,84.5747,84.9674,84.5268,84.9578,1411310.0
2022-10-19 09:30:00,88.25,88.55,87.83,87.97,1602687.0,84.5268,84.8141,84.1245,84.2586,1602687.0
2022-10-19 10:00:00,87.97,88.85,87.9,88.72,453831.0,84.2586,85.1014,84.1915,84.9769,453831.0
2022-10-19 10:30:00,88.72,88.78,88.21,88.3,375120.0,84.9769,85.0344,84.4884,84.5747,375120.0
2022-10-19 11:00:00,88.29,88.6,88.22,88.37,296618.0,84.5651,84.862,84.498,84.6417,296618.0
2022-10-19 11:30:00,88.37,88.64,88.19,88.45,500783.0,84.6417,84.9003,84.4693,84.7183,500783.0
2022-10-19 12:00:00,88.45,88.47,88.0,88.06,324213.0,84.7183,84.7375,84.2873,84.3448,324213.0
2022-10-19 12:30:00,88.04,88.18,87.68,87.76,315131.0,84.3256,84.4597,83.9808,84.0574,315131.0
2022-10-19 13:00:00,87.75,87.82,87.35,87.57,419990.0,84.0479,84.1149,83.6647,83.8755,419990.0
2022-10-19 13:30:00,87.57,87.64,87.42,87.59,322886.0,83.8755,83.9425,83.7318,83.8946,322886.0
2022-10-19 14:00:00,87.59,87.95,87.51,87.92,382132.0,83.8946,84.2394,83.818,84.2107,382132.0
2022-10-19 14:30:00,87.92,87.93,87.68,87.73,275229.0,84.2107,84.2203,83.9808,84.0287,275229.0
2022-10-19 15:00:00,87.74,88.14,87.71,87.92,345959.0,84.0383,84.4214,84.0095,84.2107,345959.0
2022-10-19 15:30:00,87.92,88.07,87.83,88.06,953182.0,84.2107,84.3544,84.1245,84.3448,953182.0
2022-10-20 09:30:00,87.79,87.85,86.98,87.56,1264135.0,84.0862,84.1436,83.3103,83.8659,1264135.0
2022-10-20 10:00:00,87.58,88.31,87.58,88.15,965799.0,83.885,84.5842,83.885,84.431,965799.0
2022-10-20 10:30:00,88.17,88.22,87.68,87.94,381529.0,84.4501,84.498,83.9808,84.2298,381529.0
2022-10-20 11:00:00,87.94,87.99,87.4,87.5,289259.0,84.2298,84.2777,83.7126,83.8084,289259.0
2022-10-20 11:30:00,87.5,87.79,87.46,87.47,285894.0,83.8084,84.0862,83.7701,83.7797,285894.0
2022-10-20 12:00:00,87.47,87.49,86.88,86.95,542190.0,83.7797,83.7988,83.2146,83.2816,542190.0
2022-10-20 12:30:00,86.94,87.0,86.65,86.8,283939.0,83.272,83.3295,82.9943,83.1379,283939.0
2022-10-20 13:00:00,86.77,86.81,86.4,86.63,493501.0,83.1092,83.1475,82.7548,82.9751,493501.0
2022-10-20 13:30:00,86.63,86.72,86.28,86.47,658153.0,82.9751,83.0613,82.6399,82.8219,658153.0
2022-10-20 14:00:00,86.46,86.49,86.23,86.26,408097.0,82.8123,82.841,82.592,82.6207,408097.0
2022-10-20 14:30:00,86.24,86.63,86.23,86.48,434703.0,82.6016,82.9751,82.592,82.8314,434703.0
2022-10-20 15:00:00,86.49,86.66,86.2,86.3,383046.0,82.841,83.0038,82.5633,82.659,383046.0
2022-10-20 15:30:00,86.3,86.59,86.17,86.34,1234273.0,82.659,82.9368,82.5345,82.6973,1234273.0
2022-10-21 09:30:00,86.4,87.41,86.09,87.41,1229961.0,82.7548,83.7222,82.4579,83.7222,1229961.0
2022-10-21 10:00:00,87.42,87.7,86.85,86.88,849235.0,83.7318,84.0,83.1858,83.2146,849235.0
2022-10-21 10:30:00,86.88,87.21,86.55,86.8,661110.0,83.2146,83.5306,82.8985,83.1379,661110.0
2022-10-21 11:00:00,86.8,87.18,86.61,87.09,444035.0,83.1379,83.5019,82.956,83.4157,444035.0
2022-10-21 11:30:00,87.09,87.69,87.09,87.69,723154.0,83.4157,83.9904,83.4157,83.9904,723154.0
2022-10-21 12:00:00,87.7,87.97,87.52,87.55,849780.0,84.0,84.2586,83.8276,83.8563,849780.0
2022-10-21 12:30:00,87.56,88.22,87.54,88.08,612297.0,83.8659,84.498,83.8467,84.3639,612297.0
2022-10-21 13:00:00,88.09,88.29,87.88,88.02,384610.0,84.3735,84.5651,84.1724,84.3065,384610.0
2022-10-21 13:30:00,88.02,88.35,88.01,88.31,626594.0,84.3065,84.6225,84.2969,84.5842,626594.0
2022-10-21 14:00:00,88.31,88.49,88.18,88.28,454748.0,84.5842,84.7566,84.4597,84.5555,454748.0
2022-10-21 14:30:00,88.29,88.4,88.13,88.35,455339.0,84.5651,84.6704,84.4118,84.6225,455339.0
2022-10-21 15:00:00,88.34,88.77,88.32,88.77,554064.0,84.613,85.0248,84.5938,85.0248,554064.0
2022-10-21 15:30:00,88.77,88.87,88.61,88.69,2143632.0,85.0248,85.1206,84.8716,84.9482,2143632.0
2022-10-24 09:30:00,89.32,90.18,89.21,89.94,1821823.0,85.5516,86.3753,85.4463,86.1455,1821823.0
2022-10-24 10:00:00,89.95,89.96,89.07,89.45,832920.0,86.155,86.1646,85.3122,85.6761,832920.0
2022-10-24 10:30:00,89.44,89.76,89.23,89.67,700797.0,85.6666,85.9731,85.4654,85.8869,700797.0
2022-10-24 11:00:00,89.67,89.73,89.32,89.61,383918.0,85.8869,85.9443,85.5516,85.8294,383918.0
2022-10-24 11:30:00,89.61,90.14,89.53,90.08,476092.0,85.8294,86.337,85.7528,86.2796,476092.0
2022-10-24 12:00:00,90.08,90.13,89.84,89.94,314082.0,86.2796,86.3274,86.0497,86.1455,314082.0
2022-10-24 12:30:00,89.94,89.97,89.75,89.76,191518.0,86.1455,86.1742,85.9635,85.9731,191518.0
2022-10-24 13:00:00,89.77,89.8,89.54,89.64,202872.0,85.9826,86.0114,85.7623,85.8581,202872.0
2022-10-24 13:30:00,89.64,89.79,89.57,89.68,212140.0,85.8581,86.0018,85.7911,85.8964,212140.0
2022-10-24 14:00:00,89.69,89.91,89.66,89.88,242195.0,85.906,86.1167,85.8773,86.088,242195.0
2022-10-24 14:30:00,89.87,90.2,89.85,90.16,556544.0,86.0784,86.3945,86.0593,86.3562,556544.0
2022-10-24 15:00:00,90.17,90.21,90.05,90.08,493272.0,86.3658,86.4041,86.2508,86.2796,493272.0
2022-10-24 15:30:00,90.09,90.11,89.75,89.89,1181804.0,86.2891,86.3083,85.9635,86.0976,1181804.0
2022-10-25 09:30:00,89.77,90.61,89.72,90.57,1504663.0,85.9826,86.7872,85.9347,86.7489,1504663.0
2022-10-25 10:00:00,90.58,90.69,90.1,90.53,1418489.0,86.7585,86.8638,86.2987,86.7106,1418489.0
2022-10-25 10:30:00,90.53,90.61,90.3,90.32,537922.0,86.7106,86.7872,86.4903,86.5094,537922.0
2022-10-25 11:00:00,90.33,90.62,90.24,90.5,1084623.0,86.519,86.7968,86.4328,86.6818,1084623.0
2022-10-25 11:30:00,90.49,90.73,90.48,90.61,293943.0,86.6723,86.9021,86.6627,86.7872,293943.0
2022-10-25 12:00:00,90.61,90.83,90.58,90.69,203132.0,86.7872,86.9979,86.7585,86.8638,203132.0
2022-10-25 12:30:00,90.68,90.82,90.54,90.56,179747.0,86.8542,86.9883,86.7201,86.7393,179747.0
2022-10-25 13:00:00,90.56,90.66,90.4,90.53,593349.0,86.7393,86.8351,86.5861,86.7106,593349.0
2022-10-25 13:30:00,90.53,90.67,90.42,90.56,401506.0,86.7106,86.8447,86.6052,86.7393,401506.0
2022-10-25 14:00:00,90.55,90.87,90.54,90.81,173671.0,86.7297,87.0362,86.7201,86.9788,173671.0
2022-10-25 14:30:00,90.81,90.9,90.67,90.69,375176.0,86.9788,87.065,86.8447,86.8638,375176.0
2022-10-25 15:00:00,90.69,91.04,90.67,91.04,513242.0,86.8638,87.1991,86.8447,87.1991,513242.0
2022-10-25 15:30:00,91.04,91.15,91.01,91.08,1189736.0,87.1991,87.3044,87.1703,87.2374,1189736.0
2022-10-26 09:30:00,91.91,92.11,91.07,91.19,2112544.0,88.0323,88.2239,87.2278,87.3427,2112544.0
2022-10-26 10:00:00,91.19,92.16,91.19,92.1,1016638.0,87.3427,88.2718,87.3427,88.2143,1016638.0
2022-10-26 10:30:00,92.1,92.21,91.87,92.07,635316.0,88.2143,88.3197,87.994,88.1856,635316.0
2022-10-26 11:00:00,92.08,92.71,92.08,92.53,546081.0,88.1952,88.7986,88.1952,88.6262,546081.0
2022-10-26 11:30:00,92.52,92.63,92.33,92.4,347522.0,88.6166,88.722,88.4346,88.5017,347522.0
2022-10-26 12:00:00,92.4,92.5,92.27,92.39,280388.0,88.5017,88.5975,88.3772,88.4921,280388.0
2022-10-26 12:30:00,92.39,92.44,91.87,91.92,308629.0,88.4921,88.54,87.994,88.0419,308629.0
2022-10-26 13:00:00,91.91,91.97,91.74,91.76,452704.0,88.0323,88.0898,87.8695,87.8887,452704.0
2022-10-26 13:30:00,91.77,91.83,91.62,91.78,383736.0,87.8983,87.9557,87.7546,87.9078,383736.0
2022-10-26 14:00:00,91.78,91.89,91.43,91.45,364335.0,87.9078,88.0132,87.5726,87.5918,364335.0
2022-10-26 14:30:00,91.45,91.56,91.3,91.38,551466.0,87.5918,87.6971,87.4481,87.5247,551466.0
2022-10-26 15:00:00,91.38,91.45,91.17,91.39,699346.0,87.5247,87.5918,87.3236,87.5343,699346.0
2022-10-26 15:30:00,91.4,91.68,91.34,91.39,1319705.0,87.5439,87.8121,87.4864,87.5343,1319705.0
2022-10-27 09:30:00,92.29,93.08,92.28,92.77,1611740.0,88.3963,89.153,88.3867,88.8561,1611740.0
2022-10-27 10:00:00,92.77,93.52,92.74,93.46,663576.0,88.8561,89.5744,88.8273,89.517,663576.0
2022-10-27 10:30:00,93.46,93.58,93.05,93.05,947225.0,89.517,89.6319,89.1243,89.1243,947225.0
2022-10-27 11:00:00,93.04,93.26,92.96,93.12,523144.0,89.1147,89.3254,89.038,89.1913,523144.0
2022-10-27 11:30:00,93.11,93.18,92.66,92.72,417392.0,89.1817,89.2488,88.7507,88.8082,417392.0
2022-10-27 12:00:00,92.74,93.04,92.61,92.61,285298.0,88.8273,89.1147,88.7028,88.7028,285298.0
2022-10-27 12:30:00,92.61,93.03,92.59,93.0,465542.0,88.7028,89.1051,88.6837,89.0764,465542.0
2022-10-27 13:00:00,93.01,93.31,92.9,93.12,728505.0,89.0859,89.3733,88.9806,89.1913,728505.0
2022-10-27 13:30:00,93.11,93.17,92.85,92.85,372426.0,89.1817,89.2392,88.9327,88.9327,372426.0
2022-10-27 14:00:00,92.85,92.9,92.74,92.8,249247.0,88.9327,88.9806,88.8273,88.8848,249247.0
2022-10-27 14:30:00,92.8,92.86,92.59,92.63,216144.0,88.8848,88.9423,88.6837,88.722,216144.0
2022-10-27 15:00:00,92.63,92.81,92.51,92.66,369440.0,88.722,88.8944,88.607,88.7507,369440.0
2022-10-27 15:30:00,92.64,92.79,92.32,92.49,1233050.0,88.7315,88.8752,88.425,88.5879,1233050.0
2022-10-28 09:30:00,92.66,93.41,92.42,93.24,1068381.0,88.7507,89.4691,88.5208,89.3062,1068381.0
2022-10-28 10:00:00,93.24,93.41,92.59,93.29,1678635.0,89.3062,89.4691,88.6837,89.3541,1678635.0
2022-10-28 10:30:00,93.3,93.6,93.17,93.59,407735.0,89.3637,89.651,89.2392,89.6415,407735.0
2022-10-28 11:00:00,93.6,93.7,93.5,93.65,352937.0,89.651,89.7468,89.5553,89.6989,352937.0
2022-10-28 11:30:00,93.66,94.0,93.55,93.94,640324.0,89.7085,90.0342,89.6032,89.9767,640324.0
2022-10-28 12:00:00,93.94,94.13,93.78,94.07,211963.0,89.9767,90.1587,89.8235,90.1012,211963.0
2022-10-28 12:30:00,94.09,94.19,93.94,94.07,409235.0,90.1204,90.2162,89.9767,90.1012,409235.0
2022-10-28 13:00:00,94.08,94.22,94.07,94.18,215104.0,90.1108,90.2449,90.1012,90.2066,215104.0
2022-10-28 13:30:00,94.19,94.41,94.18,94.27,186168.0,90.2162,90.4269,90.2066,90.2928,186168.0
2022-10-28 14:00:00,94.28,94.36,94.2,94.3,342519.0,90.3024,90.379,90.2257,90.3215,342519.0
2022-10-28 14:30:00,94.3,94.56,94.26,94.51,484254.0,90.3215,90.5705,90.2832,90.5227,484254.0
2022-10-28 15:00:00,94.51,94.63,94.42,94.59,360562.0,90.5227,90.6376,90.4365,90.5993,360562.0
2022-10-28 15:30:00,94.58,94.7,94.52,94.63,1386049.0,90.5897,90.7046,90.5322,90.6376,1386049.0
2022-10-31 09:30:00,94.16,94.42,93.89,94.05,920186.0,90.1874,90.4365,89.9288,90.0821,920186.0
2022-10-31 10:00:00,94.05,94.73,94.0,94.44,713200.0,90.0821,90.7334,90.0342,90.4556,713200.0
2022-10-31 10:30:00,94.44,94.56,94.26,94.37,770400.0,90.4556,90.5705,90.2832,90.3886,770400.0
2022-10-31 11:00:00,94.36,94.74,94.34,94.63,582338.0,90.379,90.743,90.3598,90.6376,582338.0
2022-10-31 11:30:00,94.64,94.95,94.47,94.63,910314.0,90.6472,90.9441,90.4843,90.6376,910314.0
2022-10-31 12:00:00,94.64,94.81,94.51,94.57,292498.0,90.6472,90.81,90.5227,90.5801,292498.0
2022-10-31 12:30:00,94.56,94.57,94.29,94.41,194665.0,90.5705,90.5801,90.3119,90.4269,194665.0
2022-10-31 13:00:00,94.42,94.68,94.32,94.66,619173.0,90.4365,90.6855,90.3407,90.6663,619173.0
2022-10-31 13:30:00,94.66,94.71,94.49,94.56,171282.0,90.6663,90.7142,90.5035,90.5705,171282.0
2022-10-31 14:00:00,94.57,94.67,94.47,94.48,413174.0,90.5801,90.6759,90.4843,90.4939,413174.0
2022-10-31 14:30:00,94.48,94.67,94.4,94.48,301178.0,90.4939,90.6759,90.4173,90.4939,301178.0
2022-10-31 15:00:00,94.48,94.49,94.23,94.48,363748.0,90.4939,90.5035,90.2545,90.4939,363748.0
2022-10-31 15:30:00,94.47,94.67,94.29,94.33,1214370.0,90.4843,90.6759,90.3119,90.3502,1214370.0
2022-11-01 09:30:00,95.05,95.17,94.69,94.77,1092556.0,91.0399,91.1548,90.6951,90.7717,1092556.0
2022-11-01 10:00:00,94.77,94.82,94.1,94.36,1010881.0,90.7717,90.8196,90.13,90.379,1010881.0
2022-11-01 10:30:00,94.38,94.43,93.74,93.83,811959.0,90.3981,90.446,89.7851,89.8713,811959.0
2022-11-01 11:00:00,93.82,93.93,93.69,93.88,466475.0,89.8618,89.9671,89.7372,89.9192,466475.0
2022-11-01 11:30:00,93.88,94.14,93.67,94.11,611089.0,89.9192,90.1683,89.7181,90.1395,611089.0
2022-11-01 12:00:00,94.11,94.47,94.03,94.15,484605.0,90.1395,90.4843,90.0629,90.1778,484605.0
2022-11-01 12:30:00,94.15,94.38,94.11,94.3,449931.0,90.1778,90.3981,90.1395,90.3215,449931.0
2022-11-01 13:00:00,94.3,94.41,94.17,94.24,526583.0,90.3215,90.4269,90.197,90.264,526583.0
2022-11-01 13:30:00,94.25,94.34,94.15,94.34,301780.0,90.2736,90.3598,90.1778,90.3598,301780.0
2022-11-01 14:00:00,94.34,94.37,94.22,94.33,320337.0,90.3598,90.3886,90.2449,90.3502,320337.0
2022-11-01 14:30:00,94.32,94.36,94.12,94.31,427620.0,90.3407,90.379,90.1491,90.3311,427620.0
2022-11-01 15:00:00,94.3,94.42,94.23,94.25,532978.0,90.3215,90.4365,90.2545,90.2736,532978.0
2022-11-01 15:30:00,94.25,94.46,94.23,94.26,916909.0,90.2736,90.4748,90.2545,90.2832,916909.0
2022-11-02 09:30:00,93.79,93.93,93.61,93.75,804811.0,89.833,89.9671,89.6606,89.7947,804811.0
2022-11-02 10:00:00,93.75,93.98,93.74,93.91,401197.0,89.7947,90.015,89.7851,89.948,401197.0
2022-11-02 10:30:00,93.91,94.24,93.89,94.14,369649.0,89.948,90.264,89.9288,90.1683,369649.0
2022-11-02 11:00:00,94.15,94.5,94.15,94.39,490633.0,90.1778,90.5131,90.1778,90.4077,490633.0
2022-11-02 11:30:00,94.4,94.59,94.33,94.45,300146.0,90.4173,90.5993,90.3502,90.4652,300146.0
2022-11-02 12:00:00,94.44,94.44,94.09,94.14,410274.0,90.4556,90.4556,90.1204,90.1683,410274.0
2022-11-02 12:30:00,94.15,94.23,93.78,94.18,616288.0,90.1778,90.2545,89.8235,90.2066,616288.0
2022-11-02 13:00:00,94.19,94.25,94.14,94.19,417784.0,90.2162,90.2736,90.1683,90.2162,417784.0
2022-11-02 13:30:00,94.19,94.65,94.14,94.6,442685.0,90.2162,90.6567,90.1683,90.6089,442685.0
2022-11-02 14:00:00,94.58,95.57,94.38,95.5,1430611.0,90.5897,91.5379,90.3981,91.4709,1430611.0
2022-11-02 14:30:00,95.5,95.72,93.56,93.97,2221857.0,91.4709,91.6816,89.6127,90.0054,2221857.0
2022-11-02 15:00:00,93.96,94.62,92.96,93.15,1392364.0,89.9959,90.628,89.038,89.22,1392364.0
2022-11-02 15:30:00,93.12,93.18,92.54,92.58,2400741.0,89.1913,89.2488,88.6358,88.6741,2400741.0
2022-11-03 09:30:00,91.66,92.52,91.6,91.81,1263987.0,87.7929,88.6166,87.7354,87.9366,1263987.0
2022-11-03 10:00:00,91.81,93.27,91.79,93.21,1242892.0,87.9366,89.335,87.9174,89.2775,1242892.0
2022-11-03 10:30:00,93.21,93.63,92.87,93.62,889176.0,89.2775,89.6798,88.9518,89.6702,889176.0
2022-11-03 11:00:00,93.63,93.68,93.36,93.52,995342.0,89.6798,89.7277,89.4212,89.5744,995342.0
2022-11-03 11:30:00,93.51,93.88,93.33,93.76,1451441.0,89.5648,89.9192,89.3924,89.8043,1451441.0
2022-11-03 12:00:00,93.76,94.26,93.69,94.07,1305717.0,89.8043,90.2832,89.7372,90.1012,1305717.0
2022-11-03 12:30:00,94.07,94.31,93.85,94.23,497078.0,90.1012,90.3311,89.8905,90.2545,497078.0
2022-11-03 13:00:00,94.22,94.27,94.03,94.11,435401.0,90.2449,90.2928,90.0629,90.1395,435401.0
2022-11-03 13:30:00,94.1,94.23,93.97,93.98,212875.0,90.13,90.2545,90.0054,90.015,212875.0
2022-11-03 14:00:00,93.97,94.32,93.89,94.3,321727.0,90.0054,90.3407,89.9288,90.3215,321727.0
2022-11-03 14:30:00,94.31,94.39,94.15,94.37,286647.0,90.3311,90.4077,90.1778,90.3886,286647.0
2022-11-03 15:00:00,94.38,94.41,94.29,94.32,800945.0,90.3981,90.4269,90.3119,90.3407,800945.0
2022-11-03 15:30:00,94.31,94.35,93.53,93.58,1750348.0,90.3311,90.3694,89.584,89.6319,1750348.0
2022-11-04 09:30:00,94.87,95.17,94.13,94.62,1539394.0,90.8675,91.1548,90.1587,90.628,1539394.0
2022-11-04 10:00:00,94.62,95.18,94.51,95.1,898883.0,90.628,91.1644,90.5227,91.0878,898883.0
2022-11-04 10:30:00,95.12,95.34,94.9,94.98,599444.0,91.1069,91.3176,90.8962,90.9728,599444.0
2022-11-04 11:00:00,95.0,95.18,94.38,94.42,887543.0,90.992,91.1644,90.3981,90.4365,887543.0
2022-11-04 11:30:00,94.42,94.61,93.7,93.74,535963.0,90.4365,90.6184,89.7468,89.7851,535963.0
2022-11-04 12:00:00,93.74,94.07,93.5,94.01,431487.0,89.7851,90.1012,89.5553,90.0437,431487.0
2022-11-04 12:30:00,94.0,94.05,93.56,93.9,262837.0,90.0342,90.0821,89.6127,89.9384,262837.0
2022-11-04 13:00:00,93.89,94.18,93.72,93.95,362169.0,89.9288,90.2066,89.766,89.9863,362169.0
2022-11-04 13:30:00,93.95,94.07,93.83,93.97,269637.0,89.9863,90.1012,89.8713,90.0054,269637.0
2022-11-04 14:00:00,93.97,94.41,93.83,94.34,456155.0,90.0054,90.4269,89.8713,90.3598,456155.0
2022-11-04 14:30:00,94.37,94.79,94.28,94.7,350009.0,90.3886,90.7908,90.3024,90.7046,350009.0
2022-11-04 15:00:00,94.72,94.93,94.62,94.77,484311.0,90.7238,90.9249,90.628,90.7717,484311.0
2022-11-04 15:30:00,94.77,95.16,94.64,95.1,1975260.0,90.7717,91.1452,90.6472,91.0878,1975260.0
2022-11-07 09:30:00,95.5,95.67,94.89,94.96,1378218.0,91.4709,91.6337,90.8866,90.9537,1378218.0
2022-11-07 10:00:00,94.96,95.64,94.95,95.41,579674.0,90.9537,91.605,90.9441,91.3847,579674.0
2022-11-07 10:30:00,95.43,95.57,95.29,95.55,407080.0,91.4038,91.5379,91.2697,91.5188,407080.0
2022-11-07 11:00:00,95.55,95.57,95.32,95.42,326817.0,91.5188,91.5379,91.2985,91.3943,326817.0
2022-11-07 11:30:00,95.43,95.55,95.19,95.2,228666.0,91.4038,91.5188,91.174,91.1835,228666.0
2022-11-07 12:00:00,95.2,95.56,95.13,95.53,254012.0,91.1835,91.5284,91.1165,91.4996,254012.0
2022-11-07 12:30:00,95.54,95.58,95.32,95.4,121954.0,91.5092,91.5475,91.2985,91.3751,121954.0
2022-11-07 13:00:00,95.4,95.62,95.4,95.57,159623.0,91.3751,91.5858,91.3751,91.5379,159623.0
2022-11-07 13:30:00,95.58,95.65,95.5,95.65,178446.0,91.5475,91.6146,91.4709,91.6146,178446.0
2022-11-07 14:00:00,95.65,95.97,95.65,95.95,320246.0,91.6146,91.9211,91.6146,91.9019,320246.0
2022-11-07 14:30:00,95.95,96.04,95.9,95.91,347638.0,91.9019,91.9881,91.854,91.8636,347638.0
2022-11-07 15:00:00,95.92,96.24,95.91,96.16,734018.0,91.8732,92.1797,91.8636,92.103,734018.0
2022-11-07 15:30:00,96.16,96.22,95.97,96.11,1328141.0,92.103,92.1605,91.9211,92.0552,1328141.0
2022-11-08 09:30:00,96.4,96.54,96.12,96.26,905958.0,92.3329,92.467,92.0647,92.1988,905958.0
2022-11-08 10:00:00,96.26,96.83,96.25,96.77,811864.0,92.1988,92.7448,92.1892,92.6873,811864.0
2022-11-08 10:30:00,96.78,97.15,96.7,97.06,697940.0,92.6969,93.0513,92.6203,92.9651,697940.0
2022-11-08 11:00:00,97.05,97.24,96.98,97.07,547187.0,92.9555,93.1375,92.8884,92.9746,547187.0
2022-11-08 11:30:00,97.07,97.38,97.07,97.24,332629.0,92.9746,93.2716,92.9746,93.1375,332629.0
2022-11-08 12:00:00,97.24,97.27,97.06,97.21,293545.0,93.1375,93.1662,92.9651,93.1087,293545.0
2022-11-08 12:30:00,97.21,97.28,97.1,97.17,261156.0,93.1087,93.1758,93.0034,93.0704,261156.0
2022-11-08 13:00:00,97.16,97.32,96.63,96.68,316048.0,93.0609,93.2141,92.5532,92.6011,316048.0
2022-11-08 13:30:00,96.67,96.85,96.45,96.48,316451.0,92.5915,92.7639,92.3808,92.4095,316451.0
2022-11-08 14:00:00,96.46,96.58,95.84,95.86,507477.0,92.3904,92.5053,91.7965,91.8157,507477.0
2022-11-08 14:30:00,95.85,96.72,95.77,96.62,867386.0,91.8061,92.6394,91.7295,92.5436,867386.0
2022-11-08 15:00:00,96.62,97.09,96.6,97.08,566327.0,92.5436,92.9938,92.5245,92.9842,566327.0
2022-11-08 15:30:00,97.08,97.35,96.83,96.92,1437894.0,92.9842,93.2428,92.7448,92.831,1437894.0
2022-11-09 09:30:00,96.35,96.6,96.19,96.34,988510.0,92.285,92.5245,92.1318,92.2754,988510.0
2022-11-09 10:00:00,96.34,97.0,96.33,96.66,739507.0,92.2754,92.9076,92.2659,92.5819,739507.0
2022-11-09 10:30:00,96.65,96.73,96.15,96.33,998795.0,92.5724,92.649,92.0935,92.2659,998795.0
2022-11-09 11:00:00,96.34,96.71,96.34,96.55,379826.0,92.2754,92.6298,92.2754,92.4766,379826.0
2022-11-09 11:30:00,96.55,96.8,96.41,96.58,360794.0,92.4766,92.716,92.3425,92.5053,360794.0
2022-11-09 12:00:00,96.57,96.62,96.24,96.27,315459.0,92.4957,92.5436,92.1797,92.2084,315459.0
2022-11-09 12:30:00,96.26,96.47,96.24,96.43,241449.0,92.1988,92.4,92.1797,92.3616,241449.0
2022-11-09 13:00:00,96.44,96.45,96.08,96.27,337525.0,92.3712,92.3808,92.0264,92.2084,337525.0
2022-11-09 13:30:00,96.27,96.27,95.85,96.02,314618.0,92.2084,92.2084,91.8061,91.9689,314618.0
2022-11-09 14:00:00,96.01,96.23,95.93,95.99,438763.0,91.9594,92.1701,91.8827,91.9402,438763.0
2022-11-09 14:30:00,95.99,95.99,95.66,95.75,432685.0,91.9402,91.9402,91.6241,91.7103,432685.0
2022-11-09 15:00:00,95.73,96.05,95.7,95.79,379272.0,91.6912,91.9977,91.6624,91.7487,379272.0
2022-11-09 15:30:00,95.79,95.84,95.45,95.57,1731677.0,91.7487,91.7965,91.423,91.5379,1731677.0
2022-11-10 09:30:00,98.3,98.56,97.84,98.55,2555939.0,94.1528,94.4018,93.7122,94.3922,2555939.0
2022-11-10 10:00:00,98.56,98.78,97.94,98.63,2302889.0,94.4018,94.6125,93.8079,94.4688,2302889.0
2022-11-10 10:30:00,98.64,99.05,98.42,99.01,1444436.0,94.4784,94.8711,94.2677,94.8328,1444436.0
2022-11-10 11:00:00,99.01,99.17,98.79,99.13,1478277.0,94.8328,94.9861,94.6221,94.9477,1478277.0
2022-11-10 11:30:00,99.14,99.3,99.07,99.14,1288693.0,94.9573,95.1106,94.8903,94.9573,1288693.0
2022-11-10 12:00:00,99.14,99.14,98.47,98.48,698761.0,94.9573,94.9573,94.3156,94.3252,698761.0
2022-11-10 12:30:00,98.49,98.49,98.15,98.24,524017.0,94.3347,94.3347,94.0091,94.0953,524017.0
2022-11-10 13:00:00,98.24,98.66,98.24,98.66,473283.0,94.0953,94.4976,94.0953,94.4976,473283.0
2022-11-10 13:30:00,98.65,98.91,98.53,98.86,538079.0,94.488,94.737,94.3731,94.6891,538079.0
2022-11-10 14:00:00,98.85,99.12,98.84,99.06,415458.0,94.6796,94.9382,94.67,94.8807,415458.0
2022-11-10 14:30:00,99.06,99.34,99.02,99.32,400686.0,94.8807,95.1489,94.8424,95.1297,400686.0
2022-11-10 15:00:00,99.33,99.53,99.28,99.45,713345.0,95.1393,95.3309,95.0914,95.2542,713345.0
2022-11-10 15:30:00,99.46,99.72,99.37,99.6,1934602.0,95.2638,95.5128,95.1776,95.3979,1934602.0
2022-11-11 09:30:00,99.83,99.83,99.12,99.51,2373002.0,95.6182,95.6182,94.9382,95.3117,2373002.0
2022-11-11 10:00:00,99.49,100.24,99.15,99.99,918220.0,95.2925,96.0109,94.9669,95.7715,918220.0
2022-11-11 10:30:00,100.01,100.09,99.62,99.65,484127.0,95.7906,95.8672,95.4171,95.4458,484127.0
2022-11-11 11:00:00,99.67,99.96,99.4,99.41,600201.0,95.465,95.7427,95.2063,95.2159,600201.0
2022-11-11 11:30:00,99.41,99.81,99.39,99.61,678279.0,95.2159,95.599,95.1968,95.4075,678279.0
2022-11-11 12:00:00,99.6,99.8,99.5,99.69,381378.0,95.3979,95.5895,95.3021,95.4841,381378.0
2022-11-11 12:30:00,99.69,99.76,99.4,99.52,242656.0,95.4841,95.5512,95.2063,95.3213,242656.0
2022-11-11 13:00:00,99.51,99.77,99.51,99.77,250226.0,95.3117,95.5607,95.3117,95.5607,250226.0
2022-11-11 13:30:00,99.78,99.78,99.48,99.57,357142.0,95.5703,95.5703,95.283,95.3692,357142.0
2022-11-11 14:00:00,99.56,99.8,99.49,99.78,516550.0,95.3596,95.5895,95.2925,95.5703,516550.0
2022-11-11 14:30:00,99.77,99.92,99.74,99.88,365292.0,95.5607,95.7044,95.532,95.6661,365292.0
2022-11-11 15:00:00,99.89,99.9,99.38,99.64,553783.0,95.6757,95.6853,95.1872,95.4362,553783.0
2022-11-11 15:30:00,99.64,99.86,99.46,99.56,1044410.0,95.4362,95.6469,95.2638,95.3596,1044410.0
2022-11-14 09:30:00,99.24,99.92,99.16,99.89,1582465.0,95.0531,95.7044,94.9765,95.6757,1582465.0
2022-11-14 10:00:00,99.9,100.2,99.76,99.87,851962.0,95.6853,95.9726,95.5512,95.6565,851962.0
2022-11-14 10:30:00,99.87,100.06,99.8,99.96,420215.0,95.6565,95.8385,95.5895,95.7427,420215.0
2022-11-14 11:00:00,99.97,100.02,99.51,99.63,331626.0,95.7523,95.8002,95.3117,95.4266,331626.0
2022-11-14 11:30:00,99.63,99.99,99.57,99.77,441757.0,95.4266,95.7715,95.3692,95.5607,441757.0
2022-11-14 12:00:00,99.77,99.89,99.61,99.84,409512.0,95.5607,95.6757,95.4075,95.6278,409512.0
2022-11-14 12:30:00,99.84,100.08,99.82,99.94,389355.0,95.6278,95.8577,95.6086,95.7236,389355.0
2022-11-14 13:00:00,99.94,100.25,99.92,100.2,599436.0,95.7236,96.0205,95.7044,95.9726,599436.0
2022-11-14 13:30:00,100.2,100.26,100.13,100.26,229538.0,95.9726,96.0301,95.9055,96.0301,229538.0
2022-11-14 14:00:00,100.25,100.25,100.0,100.11,276417.0,96.0205,96.0205,95.781,95.8864,276417.0
2022-11-14 14:30:00,100.11,100.14,99.84,99.9,231444.0,95.8864,95.9151,95.6278,95.6853,231444.0
2022-11-14 15:00:00,99.9,100.03,99.53,99.59,540021.0,95.6853,95.8098,95.3309,95.3883,540021.0
2022-11-14 15:30:00,99.59,99.61,98.89,98.9,1026873.0,95.3883,95.4075,94.7179,94.7274,1026873.0
2022-11-15 09:30:00,99.99,100.18,99.49,99.83,1207762.0,95.7715,95.9534,95.2925,95.6182,1207762.0
2022-11-15 10:00:00,99.84,99.94,99.36,99.82,701285.0,95.6278,95.7236,95.168,95.6086,701285.0
2022-11-15 10:30:00,99.82,100.03,99.64,99.84,532891.0,95.6086,95.8098,95.4362,95.6278,532891.0
2022-11-15 11:00:00,99.84,99.92,99.65,99.68,481855.0,95.6278,95.7044,95.4458,95.4745,481855.0
2022-11-15 11:30:00,99.68,100.0,99.68,99.88,332681.0,95.4745,95.781,95.4745,95.6661,332681.0
2022-11-15 12:00:00,99.9,99.94,99.63,99.64,341638.0,95.6853,95.7236,95.4266,95.4362,341638.0
2022-11-15 12:30:00,99.64,99.83,99.53,99.73,285158.0,95.4362,95.6182,95.3309,95.5224,285158.0
2022-11-15 13:00:00,99.74,99.81,98.95,99.02,774557.0,95.532,95.599,94.7753,94.8424,774557.0
2022-11-15 13:30:00,99.0,99.48,98.74,99.29,968425.0,94.8232,95.283,94.5742,95.101,968425.0
2022-11-15 14:00:00,99.3,99.77,99.05,99.51,1219249.0,95.1106,95.5607,94.8711,95.3117,1219249.0
2022-11-15 14:30:00,99.52,99.7,99.28,99.59,651529.0,95.3213,95.4937,95.0914,95.3883,651529.0
2022-11-15 15:00:00,99.59,99.78,99.46,99.68,503447.0,95.3883,95.5703,95.2638,95.4745,503447.0
2022-11-15 15:30:00,99.68,99.82,99.4,99.63,1054410.0,95.4745,95.6086,95.2063,95.4266,1054410.0
2022-11-16 09:30:00,99.48,99.68,98.8,98.97,1287050.0,95.283,95.4745,94.6317,94.7945,1287050.0
2022-11-16 10:00:00,98.97,99.56,98.96,99.29,883970.0,94.7945,95.3596,94.7849,95.101,883970.0
2022-11-16 10:30:00,99.28,99.45,98.99,99.07,706234.0,95.0914,95.2542,94.8136,94.8903,706234.0
2022-11-16 11:00:00,99.06,99.24,98.95,99.2,446438.0,94.8807,95.0531,94.7753,95.0148,446438.0
2022-11-16 11:30:00,99.2,99.28,98.97,99.24,249363.0,95.0148,95.0914,94.7945,95.0531,249363.0
2022-11-16 12:00:00,99.24,99.26,99.04,99.14,395157.0,95.0531,95.0723,94.8615,94.9573,395157.0
2022-11-16 12:30:00,99.15,99.45,99.12,99.17,470427.0,94.9669,95.2542,94.9382,94.9861,470427.0
2022-11-16 13:00:00,99.14,99.22,98.96,98.98,271367.0,94.9573,95.0339,94.7849,94.8041,271367.0
2022-11-16 13:30:00,98.97,99.01,98.76,98.78,184390.0,94.7945,94.8328,94.5933,94.6125,184390.0
2022-11-16 14:00:00,98.78,98.98,98.73,98.93,252151.0,94.6125,94.8041,94.5646,94.7562,252151.0
2022-11-16 14:30:00,98.94,99.0,98.71,98.97,408806.0,94.7658,94.8232,94.5455,94.7945,408806.0
2022-11-16 15:00:00,98.97,99.02,98.65,98.83,380957.0,94.7945,94.8424,94.488,94.6604,380957.0
2022-11-16 15:30:00,98.83,98.97,98.77,98.88,2182401.0,94.6604,94.7945,94.6029,94.7083,2182401.0
2022-11-17 09:30:00,97.61,97.94,97.53,97.55,1560866.0,93.4919,93.8079,93.4152,93.4344,1560866.0
2022-11-17 10:00:00,97.55,97.74,97.48,97.62,605346.0,93.4344,93.6164,93.3674,93.5014,605346.0
2022-11-17 10:30:00,97.61,97.61,97.1,97.22,600273.0,93.4919,93.4919,93.0034,93.1183,600273.0
2022-11-17 11:00:00,97.21,97.36,97.12,97.36,612614.0,93.1087,93.2524,93.0225,93.2524,612614.0
2022-11-17 11:30:00,97.36,97.88,97.32,97.86,752135.0,93.2524,93.7505,93.2141,93.7313,752135.0
2022-11-17 12:00:00,97.86,98.04,97.81,97.88,401976.0,93.7313,93.9037,93.6834,93.7505,401976.0
2022-11-17 12:30:00,97.88,98.25,97.86,98.16,377128.0,93.7505,94.1049,93.7313,94.0187,377128.0
2022-11-17 13:00:00,98.17,98.38,98.14,98.26,432524.0,94.0282,94.2294,93.9995,94.1144,432524.0
2022-11-17 13:30:00,98.27,98.37,98.17,98.35,327816.0,94.124,94.2198,94.0282,94.2006,327816.0
2022-11-17 14:00:00,98.35,98.49,98.08,98.17,273239.0,94.2006,94.3347,93.942,94.0282,273239.0
2022-11-17 14:30:00,98.16,98.34,98.05,98.32,243539.0,94.0187,94.1911,93.9133,94.1719,243539.0
2022-11-17 15:00:00,98.32,98.38,98.06,98.15,536519.0,94.1719,94.2294,93.9229,94.0091,536519.0
2022-11-17 15:30:00,98.14,98.75,98.13,98.73,973260.0,93.9995,94.5838,93.9899,94.5646,973260.0
2022-11-18 09:30:00,99.6,99.89,99.2,99.21,1071709.0,95.3979,95.6757,95.0148,95.0244,1071709.0
2022-11-18 10:00:00,99.2,99.52,99.03,99.45,493117.0,95.0148,95.3213,94.852,95.2542,493117.0
2022-11-18 10:30:00,99.45,99.52,99.13,99.18,562014.0,95.2542,95.3213,94.9477,94.9956,562014.0
2022-11-18 11:00:00,99.18,99.49,99.13,99.37,262940.0,94.9956,95.2925,94.9477,95.1776,262940.0
2022-11-18 11:30:00,99.4,99.52,99.18,99.34,244740.0,95.2063,95.3213,94.9956,95.1489,244740.0
2022-11-18 12:00:00,99.34,99.35,98.8,99.05,325915.0,95.1489,95.1585,94.6317,94.8711,325915.0
2022-11-18 12:30:00,99.05,99.16,98.87,99.02,237427.0,94.8711,94.9765,94.6987,94.8424,237427.0
2022-11-18 13:00:00,99.01,99.22,98.95,99.2,196382.0,94.8328,95.0339,94.7753,95.0148,196382.0
2022-11-18 13:30:00,99.2,99.24,98.86,98.98,274138.0,95.0148,95.0531,94.6891,94.8041,274138.0
2022-11-18 14:00:00,98.97,99.23,98.95,99.2,359881.0,94.7945,95.0435,94.7753,95.0148,359881.0
2022-11-18 14:30:00,99.2,99.29,98.99,99.08,297942.0,95.0148,95.101,94.8136,94.8998,297942.0
2022-11-18 15:00:00,99.07,99.39,99.06,99.39,545205.0,94.8903,95.1968,94.8807,95.1968,545205.0
2022-11-18 15:30:00,99.39,99.61,99.2,99.45,1532374.0,95.1968,95.4075,95.0148,95.2542,1532374.0
2022-11-21 09:30:00,99.18,99.63,99.15,99.57,744765.0,94.9956,95.4266,94.9669,95.3692,744765.0
2022-11-21 10:00:00,99.57,99.7,99.27,99.42,426479.0,95.3692,95.4937,95.0818,95.2255,426479.0
2022-11-21 10:30:00,99.41,99.51,99.3,99.5,480847.0,95.2159,95.3117,95.1106,95.3021,480847.0
2022-11-21 11:00:00,99.49,99.52,99.29,99.36,553213.0,95.2925,95.3213,95.101,95.168,553213.0
2022-11-21 11:30:00,99.37,99.61,99.3,99.38,357478.0,95.1776,95.4075,95.1106,95.1872,357478.0
2022-11-21 12:00:00,99.38,99.7,99.38,99.7,246594.0,95.1872,95.4937,95.1872,95.4937,246594.0
2022-11-21 12:30:00,99.68,99.9,99.65,99.83,379661.0,95.4745,95.6853,95.4458,95.6182,379661.0
2022-11-21 13:00:00,99.83,100.06,99.82,99.94,627270.0,95.6182,95.8385,95.6086,95.7236,627270.0
2022-11-21 13:30:00,99.94,100.06,99.81,99.81,305252.0,95.7236,95.8385,95.599,95.599,305252.0
2022-11-21 14:00:00,99.81,99.95,99.75,99.78,325543.0,95.599,95.7331,95.5416,95.5703,325543.0
2022-11-21 14:30:00,99.78,99.84,99.72,99.77,213407.0,95.5703,95.6278,95.5128,95.5607,213407.0
2022-11-21 15:00:00,99.77,99.83,99.59,99.67,440923.0,95.5607,95.6182,95.3883,95.465,440923.0
2022-11-21 15:30:00,99.69,99.89,99.65,99.8,892609.0,95.4841,95.6757,95.4458,95.5895,892609.0
2022-11-22 09:30:00,100.2,100.63,100.18,100.61,836863.0,95.9726,96.3845,95.9534,96.3653,836863.0
2022-11-22 10:00:00,100.6,100.76,100.5,100.58,342640.0,96.3557,96.509,96.2599,96.3366,342640.0
2022-11-22 10:30:00,100.6,100.67,100.43,100.51,321204.0,96.3557,96.4228,96.1929,96.2695,321204.0
2022-11-22 11:00:00,100.51,100.54,100.2,100.31,399671.0,96.2695,96.2983,95.9726,96.078,399671.0
2022-11-22 11:30:00,100.32,100.38,100.22,100.34,426329.0,96.0875,96.145,95.9918,96.1067,426329.0
2022-11-22 12:00:00,100.34,100.39,100.13,100.19,273004.0,96.1067,96.1546,95.9055,95.963,273004.0
2022-11-22 12:30:00,100.19,100.27,100.12,100.14,207790.0,95.963,96.0396,95.896,95.9151,207790.0
2022-11-22 13:00:00,100.14,100.34,100.1,100.31,269837.0,95.9151,96.1067,95.8768,96.078,269837.0
2022-11-22 13:30:00,100.32,100.38,100.25,100.37,246317.0,96.0875,96.145,96.0205,96.1354,246317.0
2022-11-22 14:00:00,100.37,100.4,100.23,100.36,299202.0,96.1354,96.1642,96.0013,96.1258,299202.0
2022-11-22 14:30:00,100.36,100.4,100.25,100.38,259376.0,96.1258,96.1642,96.0205,96.145,259376.0
2022-11-22 15:00:00,100.38,100.47,100.36,100.45,327408.0,96.145,96.2312,96.1258,96.212,327408.0
2022-11-22 15:30:00,100.44,100.64,100.42,100.52,2264519.0,96.2025,96.394,96.1833,96.2791,2264519.0
2022-11-23 09:30:00,100.71,101.16,100.61,101.0,870843.0,96.4611,96.8921,96.3653,96.7388,870843.0
2022-11-23 10:00:00,101.01,101.26,100.9,101.2,393086.0,96.7484,96.9879,96.6431,96.9304,393086.0
2022-11-23 10:30:00,101.22,101.25,101.06,101.12,381662.0,96.9496,96.9783,96.7963,96.8538,381662.0
2022-11-23 11:00:00,101.13,101.2,101.06,101.11,227282.0,96.8634,96.9304,96.7963,96.8442,227282.0
2022-11-23 11:30:00,101.1,101.11,100.59,100.71,325396.0,96.8346,96.8442,96.3461,96.4611,325396.0
2022-11-23 12:00:00,100.7,100.89,100.68,100.84,240937.0,96.4515,96.6335,96.4323,96.5856,240937.0
2022-11-23 12:30:00,100.85,100.89,100.57,100.66,147391.0,96.5952,96.6335,96.327,96.4132,147391.0
2022-11-23 13:00:00,100.65,100.84,100.59,100.84,102447.0,96.4036,96.5856,96.3461,96.5856,102447.0
2022-11-23 13:30:00,100.84,100.97,100.83,100.87,129503.0,96.5856,96.7101,96.576,96.6143,129503.0
2022-11-23 14:00:00,100.89,101.29,100.75,101.15,456843.0,96.6335,97.0166,96.4994,96.8825,456843.0
2022-11-23 14:30:00,101.15,101.15,100.86,100.98,283698.0,96.8825,96.8825,96.6047,96.7197,283698.0
2022-11-23 15:00:00,100.98,101.13,100.91,101.02,303165.0,96.7197,96.8634,96.6526,96.758,303165.0
2022-11-23 15:30:00,101.01,101.02,100.84,100.95,981616.0,96.7484,96.758,96.5856,96.691,981616.0
2022-11-25 09:30:00,101.13,101.43,101.01,101.39,463667.0,96.8634,97.1507,96.7484,97.1124,463667.0
2022-11-25 10:00:00,101.39,101.43,101.28,101.35,668717.0,97.1124,97.1507,97.007,97.0741,668717.0
2022-11-25 10:30:00,101.34,101.45,101.26,101.41,233539.0,97.0645,97.1699,96.9879,97.1315,233539.0
2022-11-25 11:00:00,101.42,101.5,101.31,101.33,205937.0,97.1411,97.2177,97.0358,97.0549,205937.0
2022-11-25 11:30:00,101.33,101.44,101.3,101.43,135500.0,97.0549,97.1603,97.0262,97.1507,135500.0
2022-11-25 12:00:00,101.43,101.46,101.34,101.45,186859.0,97.1507,97.1794,97.0645,97.1699,186859.0
2022-11-25 12:30:00,101.46,101.46,101.19,101.32,315787.0,97.1794,97.1794,96.9208,97.0453,315787.0
2022-11-28 09:30:00,100.85,100.94,100.41,100.48,767958.0,96.5952,96.6814,96.1737,96.2408,767958.0
2022-11-28 10:00:00,100.48,100.85,100.44,100.61,692469.0,96.2408,96.5952,96.2025,96.3653,692469.0
2022-11-28 10:30:00,100.6,100.71,100.38,100.41,547541.0,96.3557,96.4611,96.145,96.1737,547541.0
2022-11-28 11:00:00,100.41,100.48,100.22,100.24,407687.0,96.1737,96.2408,95.9918,96.0109,407687.0
2022-11-28 11:30:00,100.25,100.46,100.24,100.39,319392.0,96.0205,96.2216,96.0109,96.1546,319392.0
2022-11-28 12:00:00,100.39,100.48,100.12,100.3,333344.0,96.1546,96.2408,95.896,96.0684,333344.0
2022-11-28 12:30:00,100.3,100.37,100.01,100.06,332206.0,96.0684,96.1354,95.7906,95.8385,332206.0
2022-11-28 13:00:00,100.06,100.1,99.97,99.98,213254.0,95.8385,95.8768,95.7523,95.7619,213254.0
2022-11-28 13:30:00,99.98,100.03,99.68,99.73,361435.0,95.7619,95.8098,95.4745,95.5224,361435.0
2022-11-28 14:00:00,99.73,99.78,99.52,99.52,413288.0,95.5224,95.5703,95.3213,95.3213,413288.0
2022-11-28 14:30:00,99.51,99.57,99.36,99.38,669657.0,95.3117,95.3692,95.168,95.1872,669657.0
2022-11-28 15:00:00,99.39,99.39,99.14,99.2,530245.0,95.1968,95.1968,94.9573,95.0148,530245.0
2022-11-28 15:30:00,99.21,99.51,99.16,99.47,1050722.0,95.0244,95.3117,94.9765,95.2734,1050722.0
2022-11-29 09:30:00,99.68,100.02,99.53,99.75,758383.0,95.4745,95.8002,95.3309,95.5416,758383.0
2022-11-29 10:00:00,99.75,100.12,99.64,100.12,471610.0,95.5416,95.896,95.4362,95.896,471610.0
2022-11-29 10:30:00,100.13,100.2,99.94,99.97,445459.0,95.9055,95.9726,95.7236,95.7523,445459.0
2022-11-29 11:00:00,99.98,100.05,99.38,99.45,718718.0,95.7619,95.8289,95.1872,95.2542,718718.0
2022-11-29 11:30:00,99.45,99.69,99.42,99.69,192777.0,95.2542,95.4841,95.2255,95.4841,192777.0
2022-11-29 12:00:00,99.69,99.69,99.54,99.58,154978.0,95.4841,95.4841,95.3404,95.3788,154978.0
2022-11-29 12:30:00,99.59,99.9,99.58,99.9,140147.0,95.3883,95.6853,95.3788,95.6853,140147.0
2022-11-29 13:00:00,99.89,99.94,99.74,99.74,144251.0,95.6757,95.7236,95.532,95.532,144251.0
2022-11-29 13:30:00,99.75,99.99,99.73,99.99,229684.0,95.5416,95.7715,95.5224,95.7715,229684.0
2022-11-29 14:00:00,99.99,100.23,99.91,99.94,212890.0,95.7715,96.0013,95.6948,95.7236,212890.0
2022-11-29 14:30:00,99.93,99.98,99.78,99.94,240719.0,95.714,95.7619,95.5703,95.7236,240719.0
2022-11-29 15:00:00,99.93,100.11,99.9,100.03,272173.0,95.714,95.8864,95.6853,95.8098,272173.0
2022-11-29 15:30:00,100.04,100.22,99.95,100.08,786562.0,95.8193,95.9918,95.7331,95.8577,786562.0
2022-11-30 09:30:00,100.05,100.31,99.57,99.74,1103076.0,95.8289,96.078,95.3692,95.532,1103076.0
2022-11-30 10:00:00,99.75,99.82,99.2,99.28,900813.0,95.5416,95.6086,95.0148,95.0914,900813.0
2022-11-30 10:30:00,99.3,99.61,99.27,99.47,504200.0,95.1106,95.4075,95.0818,95.2734,504200.0
2022-11-30 11:00:00,99.48,99.7,99.36,99.65,542714.0,95.283,95.4937,95.168,95.4458,542714.0
2022-11-30 11:30:00,99.65,99.76,99.26,99.41,1834593.0,95.4458,95.5512,95.0723,95.2159,1834593.0
2022-11-30 12:00:00,99.42,99.47,98.94,99.05,1031170.0,95.2255,95.2734,94.7658,94.8711,1031170.0
2022-11-30 12:30:00,99.05,99.16,98.96,99.11,1331396.0,94.8711,94.9765,94.7849,94.9286,1331396.0
2022-11-30 13:00:00,99.11,99.28,99.08,99.24,925689.0,94.9286,95.0914,94.8998,95.0531,925689.0
2022-11-30 13:30:00,99.24,100.25,99.08,100.19,2079181.0,95.0531,96.0205,94.8998,95.963,2079181.0
2022-11-30 14:00:00,100.18,100.84,100.17,100.79,1558225.0,95.9534,96.5856,95.9439,96.5377,1558225.0
2022-11-30 14:30:00,100.79,100.93,100.58,100.9,1088501.0,96.5377,96.6718,96.3366,96.6431,1088501.0
2022-11-30 15:00:00,100.89,101.26,100.86,101.24,825677.0,96.6335,96.9879,96.6047,96.9687,825677.0
2022-11-30 15:30:00,101.25,101.74,101.21,101.73,2227604.0,96.9783,97.4476,96.94,97.438,2227604.0
2022-12-01 09:30:00,102.1,102.36,101.6,102.11,1363045.0,97.7924,98.0415,97.3135,97.802,1363045.0
2022-12-01 10:00:00,102.12,102.34,101.09,101.21,1713567.0,97.8116,98.0223,96.825,96.94,1713567.0
2022-12-01 10:30:00,101.2,101.54,100.96,101.51,1078843.0,96.9304,97.2561,96.7005,97.2273,1078843.0
2022-12-01 11:00:00,101.52,101.54,101.21,101.39,1394234.0,97.2369,97.2561,96.94,97.1124,1394234.0
2022-12-01 11:30:00,101.39,101.67,101.38,101.63,781987.0,97.1124,97.3806,97.1028,97.3423,781987.0
2022-12-01 12:00:00,101.61,101.68,101.33,101.66,519175.0,97.3231,97.3902,97.0549,97.371,519175.0
2022-12-01 12:30:00,101.66,101.79,101.53,101.71,673575.0,97.371,97.4955,97.2465,97.4189,673575.0
2022-12-01 13:00:00,101.71,101.84,101.44,101.48,362616.0,97.4189,97.5434,97.1603,97.1986,362616.0
2022-12-01 13:30:00,101.47,101.66,101.4,101.59,451019.0,97.189,97.371,97.122,97.304,451019.0
2022-12-01 14:00:00,101.59,101.67,101.38,101.64,587315.0,97.304,97.3806,97.1028,97.3518,587315.0
2022-12-01 14:30:00,101.64,101.85,101.6,101.8,506476.0,97.3518,97.553,97.3135,97.5051,506476.0
2022-12-01 15:00:00,101.8,101.86,101.56,101.6,990680.0,97.5051,97.5626,97.2752,97.3135,990680.0
2022-12-01 15:30:00,101.6,101.85,101.58,101.74,1468389.0,97.3135,97.553,97.2944,97.4476,1468389.0
2022-12-02 09:30:00,100.66,101.18,100.66,100.93,1511162.0,96.4132,96.9112,96.4132,96.6718,1511162.0
2022-12-02 10:00:00,100.93,101.14,100.8,101.0,1182502.0,96.6718,96.8729,96.5473,96.7388,1182502.0
2022-12-02 10:30:00,101.0,101.61,100.95,101.44,856679.0,96.7388,97.3231,96.691,97.1603,856679.0
2022-12-02 11:00:00,101.44,101.89,101.37,101.89,275975.0,97.1603,97.5913,97.0932,97.5913,275975.0
2022-12-02 11:30:00,101.89,102.18,101.85,102.02,573260.0,97.5913,97.8691,97.553,97.7158,573260.0
2022-12-02 12:00:00,102.02,102.27,102.01,102.2,475419.0,97.7158,97.9553,97.7062,97.8882,475419.0
2022-12-02 12:30:00,102.2,102.32,101.91,101.92,536667.0,97.8882,98.0032,97.6105,97.62,536667.0
2022-12-02 13:00:00,101.92,102.04,101.86,101.95,287697.0,97.62,97.735,97.5626,97.6488,287697.0
2022-12-02 13:30:00,101.95,102.06,101.91,102.05,228940.0,97.6488,97.7541,97.6105,97.7445,228940.0
2022-12-02 14:00:00,102.05,102.16,101.9,102.11,381279.0,97.7445,97.8499,97.6009,97.802,381279.0
2022-12-02 14:30:00,102.11,102.5,102.07,102.47,359087.0,97.802,98.1756,97.7637,98.1468,359087.0
2022-12-02 15:00:00,102.48,102.69,102.38,102.41,597816.0,98.1564,98.3575,98.0606,98.0894,597816.0
2022-12-02 15:30:00,102.4,102.43,102.11,102.34,1847778.0,98.0798,98.1085,97.802,98.0223,1847778.0
2022-12-05 09:30:00,101.4,101.52,100.91,100.91,947704.0,97.122,97.2369,96.6526,96.6526,947704.0
2022-12-05 10:00:00,100.89,101.03,100.59,100.84,1482170.0,96.6335,96.7676,96.3461,96.5856,1482170.0
2022-12-05 10:30:00,100.84,101.16,100.81,101.16,835240.0,96.5856,96.8921,96.5569,96.8921,835240.0
2022-12-05 11:00:00,101.15,101.35,101.01,101.15,644484.0,96.8825,97.0741,96.7484,96.8825,644484.0
2022-12-05 11:30:00,101.16,101.17,100.72,100.73,360557.0,96.8921,96.9017,96.4707,96.4802,360557.0
2022-12-05 12:00:00,100.73,101.08,100.65,101.0,839194.0,96.4802,96.8155,96.4036,96.7388,839194.0
2022-12-05 12:30:00,100.99,101.01,100.78,100.83,267997.0,96.7293,96.7484,96.5281,96.576,267997.0
2022-12-05 13:00:00,100.83,100.95,100.76,100.84,361770.0,96.576,96.691,96.509,96.5856,361770.0
2022-12-05 13:30:00,100.84,101.02,100.73,100.75,349921.0,96.5856,96.758,96.4802,96.4994,349921.0
2022-12-05 14:00:00,100.74,100.88,100.55,100.59,527287.0,96.4898,96.6239,96.3078,96.3461,527287.0
2022-12-05 14:30:00,100.59,100.68,100.44,100.65,301409.0,96.3461,96.4323,96.2025,96.4036,301409.0
2022-12-05 15:00:00,100.65,100.85,100.57,100.59,549729.0,96.4036,96.5952,96.327,96.3461,549729.0
2022-12-05 15:30:00,100.58,100.81,100.56,100.63,1843461.0,96.3366,96.5569,96.3174,96.3845,1843461.0
2022-12-06 09:30:00,100.85,100.9,100.21,100.27,784547.0,96.5952,96.6431,95.9822,96.0396,784547.0
2022-12-06 10:00:00,100.27,100.39,99.87,99.89,663590.0,96.0396,96.1546,95.6565,95.6757,663590.0
2022-12-06 10:30:00,99.88,99.97,99.62,99.83,383262.0,95.6661,95.7523,95.4171,95.6182,383262.0
2022-12-06 11:00:00,99.81,99.88,99.46,99.58,320278.0,95.599,95.6661,95.2638,95.3788,320278.0
2022-12-06 11:30:00,99.57,99.77,99.54,99.67,409922.0,95.3692,95.5607,95.3404,95.465,409922.0
2022-12-06 12:00:00,99.68,99.82,99.47,99.58,378304.0,95.4745,95.6086,95.2734,95.3788,378304.0
2022-12-06 12:30:00,99.58,99.65,99.42,99.47,429366.0,95.3788,95.4458,95.2255,95.2734,429366.0
2022-12-06 13:00:00,99.48,99.5,99.1,99.16,703773.0,95.283,95.3021,94.919,94.9765,703773.0
2022-12-06 13:30:00,99.15,99.35,99.07,99.15,467479.0,94.9669,95.1585,94.8903,94.9669,467479.0
2022-12-06 14:00:00,99.16,99.18,98.8,98.8,460778.0,94.9765,94.9956,94.6317,94.6317,460778.0
2022-12-06 14:30:00,98.8,98.93,98.67,98.85,733705.0,94.6317,94.7562,94.5071,94.6796,733705.0
2022-12-06 15:00:00,98.85,99.11,98.85,98.99,365447.0,94.6796,94.9286,94.6796,94.8136,365447.0
2022-12-06 15:30:00,99.0,99.51,99.0,99.44,1271396.0,94.8232,95.3117,94.8232,95.2447,1271396.0
2022-12-07 09:30:00,99.25,99.78,99.2,99.41,892418.0,95.0627,95.5703,95.0148,95.2159,892418.0
2022-12-07 10:00:00,99.41,99.79,99.16,99.77,975736.0,95.2159,95.5799,94.9765,95.5607,975736.0
2022-12-07 10:30:00,99.78,99.94,99.59,99.91,328415.0,95.5703,95.7236,95.3883,95.6948,328415.0
2022-12-07 11:00:00,99.93,100.0,99.34,99.38,316570.0,95.714,95.781,95.1489,95.1872,316570.0
2022-12-07 11:30:00,99.38,99.46,99.22,99.42,422906.0,95.1872,95.2638,95.0339,95.2255,422906.0
2022-12-07 12:00:00,99.42,99.57,99.34,99.36,298229.0,95.2255,95.3692,95.1489,95.168,298229.0
2022-12-07 12:30:00,99.37,99.67,99.34,99.62,248596.0,95.1776,95.465,95.1489,95.4171,248596.0
2022-12-07 13:00:00,99.62,99.8,99.52,99.64,447387.0,95.4171,95.5895,95.3213,95.4362,447387.0
2022-12-07 13:30:00,99.64,99.71,99.43,99.48,289135.0,95.4362,95.5033,95.2351,95.283,289135.0
2022-12-07 14:00:00,99.48,99.5,99.3,99.44,217464.0,95.283,95.3021,95.1106,95.2447,217464.0
2022-12-07 14:30:00,99.44,99.57,99.3,99.35,204072.0,95.2447,95.3692,95.1106,95.1585,204072.0
2022-12-07 15:00:00,99.35,99.46,99.11,99.29,414349.0,95.1585,95.2638,94.9286,95.101,414349.0
2022-12-07 15:30:00,99.29,99.4,99.21,99.31,885148.0,95.101,95.2063,95.0244,95.1201,885148.0
2022-12-08 09:30:00,99.66,100.36,99.66,100.35,832139.0,95.4554,96.1258,95.4554,96.1163,832139.0
2022-12-08 10:00:00,100.36,100.5,100.23,100.45,814397.0,96.1258,96.2599,96.0013,96.212,814397.0
2022-12-08 10:30:00,100.46,100.47,100.25,100.38,570982.0,96.2216,96.2312,96.0205,96.145,570982.0
2022-12-08 11:00:00,100.38,100.43,99.87,100.01,458904.0,96.145,96.1929,95.6565,95.7906,458904.0
2022-12-08 11:30:00,100.02,100.09,99.95,100.06,258960.0,95.8002,95.8672,95.7331,95.8385,258960.0
2022-12-08 12:00:00,100.05,100.15,99.92,100.03,221725.0,95.8289,95.9247,95.7044,95.8098,221725.0
2022-12-08 12:30:00,100.02,100.02,99.73,99.98,173000.0,95.8002,95.8002,95.5224,95.7619,173000.0
2022-12-08 13:00:00,99.99,100.08,99.91,100.05,212733.0,95.7715,95.8577,95.6948,95.8289,212733.0
2022-12-08 13:30:00,100.06,100.19,99.94,99.97,154546.0,95.8385,95.963,95.7236,95.7523,154546.0
2022-12-08 14:00:00,99.96,99.96,99.53,99.65,261143.0,95.7427,95.7427,95.3309,95.4458,261143.0
2022-12-08 14:30:00,99.64,99.82,99.54,99.7,192360.0,95.4362,95.6086,95.3404,95.4937,192360.0
2022-12-08 15:00:00,99.69,99.84,99.53,99.81,263469.0,95.4841,95.6278,95.3309,95.599,263469.0
2022-12-08 15:30:00,99.81,99.92,99.55,99.9,1214787.0,95.599,95.7044,95.35,95.6853,1214787.0
2022-12-09 09:30:00,99.84,100.22,99.76,99.99,763696.0,95.6278,95.9918,95.5512,95.7715,763696.0
2022-12-09 10:00:00,100.0,100.26,99.84,99.91,676397.0,95.781,96.0301,95.6278,95.6948,676397.0
2022-12-09 10:30:00,99.93,100.04,99.7,99.89,467968.0,95.714,95.8193,95.4937,95.6757,467968.0
2022-12-09 11:00:00,99.9,99.97,99.62,99.82,419743.0,95.6853,95.7523,95.4171,95.6086,419743.0
2022-12-09 11:30:00,99.82,100.0,99.68,99.98,453141.0,95.6086,95.781,95.4745,95.7619,453141.0
2022-12-09 12:00:00,99.98,100.0,99.77,99.81,232106.0,95.7619,95.781,95.5607,95.599,232106.0
2022-12-09 12:30:00,99.81,99.92,99.65,99.72,418930.0,95.599,95.7044,95.4458,95.5128,418930.0
2022-12-09 13:00:00,99.71,99.72,99.51,99.58,181829.0,95.5033,95.5128,95.3117,95.3788,181829.0
2022-12-09 13:30:00,99.57,99.66,99.48,99.55,327016.0,95.3692,95.4554,95.283,95.35,327016.0
2022-12-09 14:00:00,99.56,99.57,99.31,99.52,308384.0,95.3596,95.3692,95.1201,95.3213,308384.0
2022-12-09 14:30:00,99.5,99.71,99.45,99.62,170194.0,95.3021,95.5033,95.2542,95.4171,170194.0
2022-12-09 15:00:00,99.63,99.73,99.48,99.51,544152.0,95.4266,95.5224,95.283,95.3117,544152.0
2022-12-09 15:30:00,99.51,99.52,99.04,99.09,1021991.0,95.3117,95.3213,94.8615,94.9094,1021991.0
2022-12-12 09:30:00,99.3,99.45,99.22,99.42,742331.0,95.1106,95.2542,95.0339,95.2255,742331.0
2022-12-12 10:00:00,99.41,99.59,99.31,99.44,515894.0,95.2159,95.3883,95.1201,95.2447,515894.0
2022-12-12 10:30:00,99.44,99.69,99.41,99.55,278385.0,95.2447,95.4841,95.2159,95.35,278385.0
2022-12-12 11:00:00,99.55,99.85,99.45,99.81,305633.0,95.35,95.6374,95.2542,95.599,305633.0
2022-12-12 11:30:00,99.81,99.82,99.62,99.77,251920.0,95.599,95.6086,95.4171,95.5607,251920.0
2022-12-12 12:00:00,99.78,99.89,99.7,99.79,219759.0,95.5703,95.6757,95.4937,95.5799,219759.0
2022-12-12 12:30:00,99.79,99.97,99.72,99.94,276402.0,95.5799,95.7523,95.5128,95.7236,276402.0
2022-12-12 13:00:00,99.94,100.02,99.8,99.84,316866.0,95.7236,95.8002,95.5895,95.6278,316866.0
2022-12-12 13:30:00,99.85,100.03,99.84,99.97,279297.0,95.6374,95.8098,95.6278,95.7523,279297.0
2022-12-12 14:00:00,99.98,100.08,99.95,100.01,179061.0,95.7619,95.8577,95.7331,95.7906,179061.0
2022-12-12 14:30:00,100.01,100.15,99.89,100.14,348532.0,95.7906,95.9247,95.6757,95.9151,348532.0
2022-12-12 15:00:00,100.15,100.6,100.15,100.56,341289.0,95.9247,96.3557,95.9247,96.3174,341289.0
2022-12-12 15:30:00,100.56,100.8,100.56,100.76,1167879.0,96.3174,96.5473,96.3174,96.509,1167879.0
2022-12-13 09:30:00,103.23,103.31,101.84,102.55,2152458.0,98.8748,98.9514,97.5434,98.2234,2152458.0
2022-12-13 10:00:00,102.55,102.64,101.53,101.72,1034535.0,98.2234,98.3097,97.2465,97.4285,1034535.0
2022-12-13 10:30:00,101.72,101.97,101.29,101.35,793707.0,97.4285,97.6679,97.0166,97.0741,793707.0
2022-12-13 11:00:00,101.36,101.58,101.21,101.41,488951.0,97.0837,97.2944,96.94,97.1315,488951.0
2022-12-13 11:30:00,101.44,101.77,101.01,101.22,536037.0,97.1603,97.4764,96.7484,96.9496,536037.0
2022-12-13 12:00:00,101.22,101.35,100.68,100.84,853955.0,96.9496,97.0741,96.4323,96.5856,853955.0
2022-12-13 12:30:00,100.84,100.88,100.4,100.64,934185.0,96.5856,96.6239,96.1642,96.394,934185.0
2022-12-13 13:00:00,100.64,101.22,100.62,101.11,786271.0,96.394,96.9496,96.3749,96.8442,786271.0
2022-12-13 13:30:00,101.12,101.22,100.82,101.02,749082.0,96.8538,96.9496,96.5664,96.758,749082.0
2022-12-13 14:00:00,101.03,101.14,100.82,100.95,690314.0,96.7676,96.8729,96.5664,96.691,690314.0
2022-12-13 14:30:00,100.95,101.32,100.85,101.0,542764.0,96.691,97.0453,96.5952,96.7388,542764.0
2022-12-13 15:00:00,101.0,101.06,100.64,101.02,480515.0,96.7388,96.7963,96.394,96.758,480515.0
2022-12-13 15:30:00,101.03,101.4,100.96,101.15,2013507.0,96.7676,97.122,96.7005,96.8825,2013507.0
2022-12-14 09:30:00,101.27,101.85,101.27,101.66,847708.0,96.9975,97.553,96.9975,97.371,847708.0
2022-12-14 10:00:00,101.67,101.83,101.55,101.81,575725.0,97.3806,97.5338,97.2656,97.5147,575725.0
2022-12-14 10:30:00,101.81,102.06,101.77,102.05,475272.0,97.5147,97.7541,97.4764,97.7445,475272.0
2022-12-14 11:00:00,102.05,102.21,101.95,102.13,437590.0,97.7445,97.8978,97.6488,97.8212,437590.0
2022-12-14 11:30:00,102.13,102.17,101.95,101.98,203771.0,97.8212,97.8595,97.6488,97.6775,203771.0
2022-12-14 12:00:00,101.98,102.12,101.95,102.03,142594.0,97.6775,97.8116,97.6488,97.7254,142594.0
2022-12-14 12:30:00,102.02,102.14,101.96,101.99,176682.0,97.7158,97.8307,97.6583,97.6871,176682.0
2022-12-14 13:00:00,101.99,102.14,101.97,102.03,114550.0,97.6871,97.8307,97.6679,97.7254,114550.0
2022-12-14 13:30:00,102.03,102.28,102.02,102.13,424651.0,97.7254,97.9648,97.7158,97.8212,424651.0
2022-12-14 14:00:00,102.16,102.17,100.84,101.21,1317518.0,97.8499,97.8595,96.5856,96.94,1317518.0
2022-12-14 14:30:00,101.2,101.28,100.38,100.89,1264885.0,96.9304,97.007,96.145,96.6335,1264885.0
2022-12-14 15:00:00,100.87,101.84,100.74,100.75,1099768.0,96.6143,97.5434,96.4898,96.4994,1099768.0
2022-12-14 15:30:00,100.74,101.24,100.52,100.94,1902464.0,96.4898,96.9687,96.2791,96.6814,1902464.0
2022-12-15 09:30:00,99.6,100.05,98.94,99.07,1252314.0,95.3979,95.8289,94.7658,94.8903,1252314.0
2022-12-15 10:00:00,99.08,99.08,98.75,98.89,812425.0,94.8998,94.8998,94.5838,94.7179,812425.0
2022-12-15 10:30:00,98.89,99.09,98.62,98.76,766253.0,94.7179,94.9094,94.4593,94.5933,766253.0
2022-12-15 11:00:00,98.75,98.85,98.32,98.38,663132.0,94.5838,94.6796,94.1719,94.2294,663132.0
2022-12-15 11:30:00,98.38,98.42,98.08,98.31,643627.0,94.2294,94.2677,93.942,94.1623,643627.0
2022-12-15 12:00:00,98.31,98.51,98.31,98.48,606779.0,94.1623,94.3539,94.1623,94.3252,606779.0
2022-12-15 12:30:00,98.48,98.69,98.28,98.34,269262.0,94.3252,94.5263,94.1336,94.1911,269262.0
2022-12-15 13:00:00,98.34,98.34,98.01,98.12,332338.0,94.1911,94.1911,93.875,93.9803,332338.0
2022-12-15 13:30:00,98.12,98.24,98.02,98.22,405511.0,93.9803,94.0953,93.8846,94.0761,405511.0
2022-12-15 14:00:00,98.22,98.26,98.02,98.15,427453.0,94.0761,94.1144,93.8846,94.0091,427453.0
2022-12-15 14:30:00,98.15,98.68,98.14,98.65,836616.0,94.0091,94.5167,93.9995,94.488,836616.0
2022-12-15 15:00:00,98.65,98.85,98.48,98.77,922776.0,94.488,94.6796,94.3252,94.6029,922776.0
2022-12-15 15:30:00,98.77,98.88,98.32,98.53,2158099.0,94.6029,94.7083,94.1719,94.3731,2158099.0
2022-12-16 09:30:00,97.59,98.1,97.43,98.03,1242786.0,93.4727,93.9612,93.3195,93.8941,1242786.0
2022-12-16 10:00:00,98.04,98.06,97.24,97.34,834942.0,93.9037,93.9229,93.1375,93.2333,834942.0
2022-12-16 10:30:00,97.34,97.69,97.18,97.66,610280.0,93.2333,93.5685,93.08,93.5398,610280.0
2022-12-16 11:00:00,97.67,97.86,97.48,97.6,1094733.0,93.5493,93.7313,93.3674,93.4823,1094733.0
2022-12-16 11:30:00,97.6,97.74,97.17,97.2,438133.0,93.4823,93.6164,93.0704,93.0992,438133.0
2022-12-16 12:00:00,97.2,97.4,97.19,97.36,314756.0,93.0992,93.2907,93.0896,93.2524,314756.0
2022-12-16 12:30:00,97.35,97.46,97.16,97.18,2730785.0,93.2428,93.3482,93.0609,93.08,2730785.0
2022-12-16 13:00:00,97.18,97.36,97.13,97.19,393396.0,93.08,93.2524,93.0321,93.0896,393396.0
2022-12-16 13:30:00,97.19,97.53,97.18,97.5,765989.0,93.0896,93.4152,93.08,93.3865,765989.0
2022-12-16 14:00:00,97.5,97.83,97.45,97.53,509062.0,93.3865,93.7026,93.3386,93.4152,509062.0
2022-12-16 14:30:00,97.53,97.92,97.41,97.84,448511.0,93.4152,93.7888,93.3003,93.7122,448511.0
2022-12-16 15:00:00,97.84,98.06,97.64,97.96,1213940.0,93.7122,93.9229,93.5206,93.8271,1213940.0
2022-12-16 15:30:00,97.97,98.31,97.93,98.04,3102666.0,93.8367,94.1623,93.7984,93.9037,3102666.0
2022-12-19 09:30:00,97.37,98.22,97.37,97.93,1202834.0,93.7091,94.5271,93.7091,94.248,1202834.0
2022-12-19 10:00:00,97.94,98.27,97.72,98.22,814127.0,94.2576,94.5752,94.0459,94.5271,814127.0
2022-12-19 10:30:00,98.21,98.23,97.74,97.75,429268.0,94.5175,94.5367,94.0651,94.0748,429268.0
2022-12-19 11:00:00,97.76,97.89,97.59,97.86,412827.0,94.0844,94.2095,93.9208,94.1806,412827.0
2022-12-19 11:30:00,97.84,97.85,97.56,97.62,380908.0,94.1614,94.171,93.8919,93.9497,380908.0
2022-12-19 12:00:00,97.62,97.88,97.6,97.69,332341.0,93.9497,94.1999,93.9304,94.017,332341.0
2022-12-19 12:30:00,97.7,97.7,97.52,97.59,358099.0,94.0267,94.0267,93.8534,93.9208,358099.0
2022-12-19 13:00:00,97.59,97.62,97.41,97.44,345154.0,93.9208,93.9497,93.7476,93.7764,345154.0
2022-12-19 13:30:00,97.45,97.46,97.18,97.24,286199.0,93.7861,93.7957,93.5262,93.5839,286199.0
2022-12-19 14:00:00,97.24,97.27,96.96,96.97,378834.0,93.5839,93.6128,93.3145,93.3241,378834.0
2022-12-19 14:30:00,96.96,97.06,96.75,96.81,419629.0,93.3145,93.4107,93.1124,93.1701,419629.0
2022-12-19 15:00:00,96.81,96.95,96.65,96.9,921247.0,93.1701,93.3049,93.0161,93.2567,921247.0
2022-12-19 15:30:00,96.89,97.16,96.88,97.12,1196421.0,93.2471,93.507,93.2375,93.4685,1196421.0
2022-12-20 09:30:00,96.91,97.41,96.8,97.27,860193.0,93.2664,93.7476,93.1605,93.6128,860193.0
2022-12-20 10:00:00,97.28,97.56,97.22,97.55,499664.0,93.6224,93.8919,93.5647,93.8823,499664.0
2022-12-20 10:30:00,97.56,97.87,97.52,97.68,652477.0,93.8919,94.1903,93.8534,94.0074,652477.0
2022-12-20 11:00:00,97.68,97.69,97.07,97.12,460190.0,94.0074,94.017,93.4203,93.4685,460190.0
2022-12-20 11:30:00,97.13,97.43,97.12,97.4,518837.0,93.4781,93.7668,93.4685,93.7379,518837.0
2022-12-20 12:00:00,97.41,97.55,97.24,97.3,444541.0,93.7476,93.8823,93.5839,93.6417,444541.0
2022-12-20 12:30:00,97.29,97.52,97.18,97.48,306521.0,93.6321,93.8534,93.5262,93.8149,306521.0
2022-12-20 13:00:00,97.49,97.64,97.39,97.56,270957.0,93.8245,93.9689,93.7283,93.8919,270957.0
2022-12-20 13:30:00,97.56,97.78,97.52,97.56,410813.0,93.8919,94.1036,93.8534,93.8919,410813.0
2022-12-20 14:00:00,97.56,97.77,97.52,97.59,446703.0,93.8919,94.094,93.8534,93.9208,446703.0
2022-12-20 14:30:00,97.58,97.6,97.32,97.4,321820.0,93.9112,93.9304,93.6609,93.7379,321820.0
2022-12-20 15:00:00,97.41,97.45,97.22,97.41,422670.0,93.7476,93.7861,93.5647,93.7476,422670.0
2022-12-20 15:30:00,97.41,97.53,97.22,97.26,1354541.0,93.7476,93.863,93.5647,93.6032,1354541.0
2022-12-21 09:30:00,98.38,98.38,98.05,98.2,782751.0,94.6811,94.6811,94.3635,94.5079,782751.0
2022-12-21 10:00:00,98.2,98.55,98.17,98.54,644508.0,94.5079,94.8447,94.479,94.8351,644508.0
2022-12-21 10:30:00,98.55,98.84,98.51,98.74,369894.0,94.8447,95.1238,94.8062,95.0276,369894.0
2022-12-21 11:00:00,98.75,98.93,98.68,98.73,289728.0,95.0372,95.2104,94.9698,95.0179,289728.0
2022-12-21 11:30:00,98.74,98.82,98.61,98.64,192084.0,95.0276,95.1045,94.9024,94.9313,192084.0
2022-12-21 12:00:00,98.64,98.89,98.58,98.75,225477.0,94.9313,95.1719,94.8736,95.0372,225477.0
2022-12-21 12:30:00,98.75,98.92,98.72,98.92,352013.0,95.0372,95.2008,95.0083,95.2008,352013.0
2022-12-21 13:00:00,98.92,99.01,98.74,98.8,444659.0,95.2008,95.2874,95.0276,95.0853,444659.0
2022-12-21 13:30:00,98.8,99.03,98.8,99.01,302455.0,95.0853,95.3066,95.0853,95.2874,302455.0
2022-12-21 14:00:00,99.02,99.24,99.02,99.03,492442.0,95.297,95.5088,95.297,95.3066,492442.0
2022-12-21 14:30:00,99.02,99.16,98.91,99.01,575545.0,95.297,95.4318,95.1912,95.2874,575545.0
2022-12-21 15:00:00,99.01,99.07,98.86,98.88,515534.0,95.2874,95.3451,95.143,95.1623,515534.0
2022-12-21 15:30:00,98.88,99.09,98.81,99.07,1538429.0,95.1623,95.3644,95.0949,95.3451,1538429.0
2022-12-22 09:30:00,98.39,98.47,97.83,97.96,918242.0,94.6907,94.7677,94.1518,94.2769,918242.0
2022-12-22 10:00:00,97.96,97.96,97.37,97.71,752120.0,94.2769,94.2769,93.7091,94.0363,752120.0
2022-12-22 10:30:00,97.7,97.87,97.61,97.69,378068.0,94.0267,94.1903,93.94,94.017,378068.0
2022-12-22 11:00:00,97.68,97.72,97.47,97.5,340332.0,94.0074,94.0459,93.8053,93.8342,340332.0
2022-12-22 11:30:00,97.5,97.61,97.21,97.29,731133.0,93.8342,93.94,93.5551,93.6321,731133.0
2022-12-22 12:00:00,97.29,97.33,96.79,96.85,508520.0,93.6321,93.6706,93.1509,93.2086,508520.0
2022-12-22 12:30:00,96.84,96.87,96.68,96.79,444691.0,93.199,93.2279,93.045,93.1509,444691.0
2022-12-22 13:00:00,96.78,96.79,96.42,96.53,718355.0,93.1412,93.1509,92.7948,92.9006,718355.0
2022-12-22 13:30:00,96.5,96.58,96.3,96.5,553609.0,92.8718,92.9488,92.6793,92.8718,553609.0
2022-12-22 14:00:00,96.5,97.05,96.46,97.03,693713.0,92.8718,93.4011,92.8333,93.3818,693713.0
2022-12-22 14:30:00,97.03,97.37,96.9,97.35,621114.0,93.3818,93.7091,93.2567,93.6898,621114.0
2022-12-22 15:00:00,97.35,97.82,97.25,97.78,1306359.0,93.6898,94.1421,93.5936,94.1036,1306359.0
2022-12-22 15:30:00,97.79,97.84,97.35,97.82,1343268.0,94.1133,94.1614,93.6898,94.1421,1343268.0
2022-12-23 09:30:00,97.8,98.07,97.37,97.46,777333.0,94.1229,94.3827,93.7091,93.7957,777333.0
2022-12-23 10:00:00,97.47,98.17,97.44,98.05,751353.0,93.8053,94.479,93.7764,94.3635,751353.0
2022-12-23 10:30:00,98.06,98.21,97.8,97.87,816588.0,94.3731,94.5175,94.1229,94.1903,816588.0
2022-12-23 11:00:00,97.87,98.06,97.79,97.98,289493.0,94.1903,94.3731,94.1133,94.2961,289493.0
2022-12-23 11:30:00,97.99,98.23,97.99,98.2,226894.0,94.3057,94.5367,94.3057,94.5079,226894.0
2022-12-23 12:00:00,98.2,98.44,98.18,98.36,218122.0,94.5079,94.7388,94.4886,94.6618,218122.0
2022-12-23 12:30:00,98.35,98.51,98.26,98.27,210426.0,94.6522,94.8062,94.5656,94.5752,210426.0
2022-12-23 13:00:00,98.27,98.41,98.24,98.34,162452.0,94.5752,94.71,94.5464,94.6426,162452.0
2022-12-23 13:30:00,98.33,98.39,98.09,98.16,201949.0,94.633,94.6907,94.402,94.4694,201949.0
2022-12-23 14:00:00,98.15,98.27,98.09,98.22,287365.0,94.4597,94.5752,94.402,94.5271,287365.0
2022-12-23 14:30:00,98.22,98.43,98.22,98.43,174899.0,94.5271,94.7292,94.5271,94.7292,174899.0
2022-12-23 15:00:00,98.43,98.53,98.26,98.28,252112.0,94.7292,94.8254,94.5656,94.5848,252112.0
2022-12-23 15:30:00,98.27,98.41,98.13,98.38,936656.0,94.5752,94.71,94.4405,94.6811,936656.0
2022-12-27 09:30:00,98.54,98.62,98.16,98.4,676672.0,94.8351,94.9121,94.4694,94.7003,676672.0
2022-12-27 10:00:00,98.4,99.12,98.21,98.95,408097.0,94.7003,95.3933,94.5175,95.2297,408097.0
2022-12-27 10:30:00,98.95,99.18,98.85,98.86,376156.0,95.2297,95.451,95.1334,95.143,376156.0
2022-12-27 11:00:00,98.87,99.05,98.8,98.99,269665.0,95.1527,95.3259,95.0853,95.2682,269665.0
2022-12-27 11:30:00,98.99,99.1,98.93,99.02,203171.0,95.2682,95.374,95.2104,95.297,203171.0
2022-12-27 12:00:00,99.03,99.14,98.9,98.92,125891.0,95.3066,95.4125,95.1815,95.2008,125891.0
2022-12-27 12:30:00,98.91,98.97,98.76,98.9,167103.0,95.1912,95.2489,95.0468,95.1815,167103.0
2022-12-27 13:00:00,98.9,99.01,98.87,98.88,133359.0,95.1815,95.2874,95.1527,95.1623,133359.0
2022-12-27 13:30:00,98.88,98.88,98.61,98.66,218791.0,95.1623,95.1623,94.9024,94.9506,218791.0
2022-12-27 14:00:00,98.65,98.75,98.44,98.47,177243.0,94.9409,95.0372,94.7388,94.7677,177243.0
2022-12-27 14:30:00,98.46,98.7,98.42,98.67,241250.0,94.7581,94.9891,94.7196,94.9602,241250.0
2022-12-27 15:00:00,98.68,98.9,98.65,98.81,329117.0,94.9698,95.1815,94.9409,95.0949,329117.0
2022-12-27 15:30:00,98.81,98.88,98.61,98.69,828224.0,95.0949,95.1623,94.9024,94.9794,828224.0
2022-12-28 09:30:00,98.87,99.1,98.63,98.77,710789.0,95.1527,95.374,94.9217,95.0564,710789.0
2022-12-28 10:00:00,98.76,98.93,98.25,98.33,601155.0,95.0468,95.2104,94.556,94.633,601155.0
2022-12-28 10:30:00,98.32,98.45,98.08,98.13,423337.0,94.6233,94.7485,94.3924,94.4405,423337.0
2022-12-28 11:00:00,98.12,98.24,97.95,98.13,520040.0,94.4309,94.5464,94.2673,94.4405,520040.0
2022-12-28 11:30:00,98.14,98.16,97.92,97.96,322168.0,94.4501,94.4694,94.2384,94.2769,322168.0
2022-12-28 12:00:00,97.96,97.96,97.6,97.7,361103.0,94.2769,94.2769,93.9304,94.0267,361103.0
2022-12-28 12:30:00,97.71,98.15,97.69,98.1,353315.0,94.0363,94.4597,94.017,94.4116,353315.0
2022-12-28 13:00:00,98.1,98.31,98.08,98.18,324112.0,94.4116,94.6137,94.3924,94.4886,324112.0
2022-12-28 13:30:00,98.17,98.17,97.94,97.95,251043.0,94.479,94.479,94.2576,94.2673,251043.0
2022-12-28 14:00:00,97.95,98.01,97.75,97.82,208098.0,94.2673,94.325,94.0748,94.1421,208098.0
2022-12-28 14:30:00,97.81,98.11,97.8,97.93,202282.0,94.1325,94.4212,94.1229,94.248,202282.0
2022-12-28 15:00:00,97.93,97.93,97.49,97.6,365342.0,94.248,94.248,93.8245,93.9304,365342.0
2022-12-28 15:30:00,97.59,97.7,97.38,97.38,858383.0,93.9208,94.0267,93.7187,93.7187,858383.0
2022-12-29 09:30:00,97.85,98.21,97.77,98.11,926272.0,94.171,94.5175,94.094,94.4212,926272.0
2022-12-29 10:00:00,98.12,98.55,98.11,98.38,659483.0,94.4309,94.8447,94.4212,94.6811,659483.0
2022-12-29 10:30:00,98.38,98.55,98.24,98.27,762288.0,94.6811,94.8447,94.5464,94.5752,762288.0
2022-12-29 11:00:00,98.27,98.33,98.08,98.31,514877.0,94.5752,94.633,94.3924,94.6137,514877.0
2022-12-29 11:30:00,98.32,98.64,98.32,98.6,596811.0,94.6233,94.9313,94.6233,94.8928,596811.0
2022-12-29 12:00:00,98.6,98.78,98.56,98.74,267268.0,94.8928,95.066,94.8543,95.0276,267268.0
2022-12-29 12:30:00,98.74,98.86,98.66,98.84,277489.0,95.0276,95.143,94.9506,95.1238,277489.0
2022-12-29 13:00:00,98.84,98.88,98.64,98.65,245790.0,95.1238,95.1623,94.9313,94.9409,245790.0
2022-12-29 13:30:00,98.65,98.76,98.58,98.75,205671.0,94.9409,95.0468,94.8736,95.0372,205671.0
2022-12-29 14:00:00,98.75,98.86,98.69,98.71,243775.0,95.0372,95.143,94.9794,94.9987,243775.0
2022-12-29 14:30:00,98.71,98.9,98.67,98.71,319180.0,94.9987,95.1815,94.9602,94.9987,319180.0
2022-12-29 15:00:00,98.7,98.7,98.35,98.41,836185.0,94.9891,94.9891,94.6522,94.71,836185.0
2022-12-29 15:30:00,98.4,98.73,98.39,98.6,1448324.0,94.7003,95.0179,94.6907,94.8928,1448324.0
2022-12-30 09:30:00,98.01,98.4,97.68,98.05,667135.0,94.325,94.7003,94.0074,94.3635,667135.0
2022-12-30 10:00:00,98.04,98.29,97.85,98.16,450126.0,94.3539,94.5945,94.171,94.4694,450126.0
2022-12-30 10:30:00,98.16,98.28,97.92,97.95,234124.0,94.4694,94.5848,94.2384,94.2673,234124.0
2022-12-30 11:00:00,97.94,98.03,97.7,97.77,276563.0,94.2576,94.3442,94.0267,94.094,276563.0
2022-12-30 11:30:00,97.76,98.01,97.73,97.98,300026.0,94.0844,94.325,94.0555,94.2961,300026.0
2022-12-30 12:00:00,97.98,98.08,97.94,98.04,343361.0,94.2961,94.3924,94.2576,94.3539,343361.0
2022-12-30 12:30:00,98.04,98.06,97.87,98.0,267616.0,94.3539,94.3731,94.1903,94.3154,267616.0
2022-12-30 13:00:00,98.0,98.01,97.34,97.56,479588.0,94.3154,94.325,93.6802,93.8919,479588.0
2022-12-30 13:30:00,97.55,97.72,97.53,97.55,453665.0,93.8823,94.0459,93.863,93.8823,453665.0
2022-12-30 14:00:00,97.55,97.58,97.35,97.46,296986.0,93.8823,93.9112,93.6898,93.7957,296986.0
2022-12-30 14:30:00,97.47,97.53,97.28,97.39,242777.0,93.8053,93.863,93.6224,93.7283,242777.0
2022-12-30 15:00:00,97.39,97.88,97.38,97.71,449064.0,93.7283,94.1999,93.7187,94.0363,449064.0
2022-12-30 15:30:00,97.71,98.31,97.69,98.21,1358295.0,94.0363,94.6137,94.017,94.5175,1358295.0
2023-01-03 09:30:00,98.78,98.94,97.98,98.04,1202390.0,95.066,95.22,94.2961,94.3539,1202390.0
2023-01-03 10:00:00,98.03,98.38,97.83,98.1,1505205.0,94.3442,94.6811,94.1518,94.4116,1505205.0
2023-01-03 10:30:00,98.1,98.56,97.95,98.55,657322.0,94.4116,94.8543,94.2673,94.8447,657322.0
2023-01-03 11:00:00,98.55,98.62,97.99,98.14,480297.0,94.8447,94.9121,94.3057,94.4501,480297.0
2023-01-03 11:30:00,98.14,98.14,97.77,97.92,556024.0,94.4501,94.4501,94.094,94.2384,556024.0
2023-01-03 12:00:00,97.91,98.09,97.79,97.92,547663.0,94.2288,94.402,94.1133,94.2384,547663.0
2023-01-03 12:30:00,97.93,98.22,97.64,97.77,528278.0,94.248,94.5271,93.9689,94.094,528278.0
2023-01-03 13:00:00,97.75,98.09,97.67,98.05,343770.0,94.0748,94.402,93.9978,94.3635,343770.0
2023-01-03 13:30:00,98.05,98.16,97.92,98.11,552560.0,94.3635,94.4694,94.2384,94.4212,552560.0
2023-01-03 14:00:00,98.12,98.17,97.68,97.75,416822.0,94.4309,94.479,94.0074,94.0748,416822.0
2023-01-03 14:30:00,97.75,98.19,97.51,98.05,624827.0,94.0748,94.4982,93.8438,94.3635,624827.0
2023-01-03 15:00:00,98.05,98.35,98.0,98.17,887028.0,94.3635,94.6522,94.3154,94.479,887028.0
2023-01-03 15:30:00,98.17,98.49,98.17,98.41,1502067.0,94.479,94.787,94.479,94.71,1502067.0
2023-01-04 09:30:00,98.74,99.31,98.62,99.28,1620179.0,95.0276,95.5761,94.9121,95.5472,1620179.0
2023-01-04 10:00:00,99.27,99.48,98.52,98.76,1479694.0,95.5376,95.7397,94.8158,95.0468,1479694.0
2023-01-04 10:30:00,98.76,98.99,98.52,98.98,783027.0,95.0468,95.2682,94.8158,95.2585,783027.0
2023-01-04 11:00:00,98.99,99.03,98.73,98.92,429539.0,95.2682,95.3066,95.0179,95.2008,429539.0
2023-01-04 11:30:00,98.93,99.59,98.93,99.54,627652.0,95.2104,95.8456,95.2104,95.7975,627652.0
2023-01-04 12:00:00,99.55,99.59,99.33,99.4,492275.0,95.8071,95.8456,95.5954,95.6627,492275.0
2023-01-04 12:30:00,99.41,99.58,99.27,99.27,530241.0,95.6724,95.836,95.5376,95.5376,530241.0
2023-01-04 13:00:00,99.28,99.49,99.15,99.4,508551.0,95.5472,95.7494,95.4221,95.6627,508551.0
2023-01-04 13:30:00,99.4,99.61,99.25,99.3,457772.0,95.6627,95.8648,95.5184,95.5665,457772.0
2023-01-04 14:00:00,99.3,99.61,98.74,98.8,1170186.0,95.5665,95.8648,95.0276,95.0853,1170186.0
2023-01-04 14:30:00,98.8,99.15,98.72,99.14,460212.0,95.0853,95.4221,95.0083,95.4125,460212.0
2023-01-04 15:00:00,99.14,99.33,99.0,99.05,759377.0,95.4125,95.5954,95.2778,95.3259,759377.0
2023-01-04 15:30:00,99.04,99.37,98.68,99.3,1375019.0,95.3163,95.6339,94.9698,95.5665,1375019.0
2023-01-05 09:30:00,98.73,98.86,98.12,98.65,1007570.0,95.0179,95.143,94.4309,94.9409,1007570.0
2023-01-05 10:00:00,98.65,98.96,98.34,98.59,742153.0,94.9409,95.2393,94.6426,94.8832,742153.0
2023-01-05 10:30:00,98.59,98.66,98.21,98.28,497328.0,94.8832,94.9506,94.5175,94.5848,497328.0
2023-01-05 11:00:00,98.28,98.4,98.08,98.21,457802.0,94.5848,94.7003,94.3924,94.5175,457802.0
2023-01-05 11:30:00,98.2,98.3,98.0,98.04,251540.0,94.5079,94.6041,94.3154,94.3539,251540.0
2023-01-05 12:00:00,98.03,98.28,98.01,98.23,474363.0,94.3442,94.5848,94.325,94.5367,474363.0
2023-01-05 12:30:00,98.22,98.32,98.06,98.09,244140.0,94.5271,94.6233,94.3731,94.402,244140.0
2023-01-05 13:00:00,98.08,98.51,97.95,98.36,414928.0,94.3924,94.8062,94.2673,94.6618,414928.0
2023-01-05 13:30:00,98.37,98.51,98.19,98.25,385727.0,94.6715,94.8062,94.4982,94.556,385727.0
2023-01-05 14:00:00,98.25,98.39,98.13,98.18,340835.0,94.556,94.6907,94.4405,94.4886,340835.0
2023-01-05 14:30:00,98.18,98.56,98.18,98.39,444886.0,94.4886,94.8543,94.4886,94.6907,444886.0
2023-01-05 15:00:00,98.38,98.38,98.06,98.15,654683.0,94.6811,94.6811,94.3731,94.4597,654683.0
2023-01-05 15:30:00,98.15,98.27,97.99,98.21,2189644.0,94.4597,94.5752,94.3057,94.5175,2189644.0
2023-01-06 09:30:00,99.21,99.74,99.03,99.5,2313957.0,95.4799,95.99,95.3066,95.759,2313957.0
2023-01-06 10:00:00,99.5,100.14,99.5,100.04,1458857.0,95.759,96.3749,95.759,96.2787,1458857.0
2023-01-06 10:30:00,100.04,100.75,100.04,100.67,1128738.0,96.2787,96.962,96.2787,96.885,1128738.0
2023-01-06 11:00:00,100.67,100.85,100.57,100.65,918667.0,96.885,97.0582,96.7887,96.8657,918667.0
2023-01-06 11:30:00,100.66,100.97,100.6,100.81,935068.0,96.8754,97.1737,96.8176,97.0197,935068.0
2023-01-06 12:00:00,100.81,100.88,100.06,100.15,1217570.0,97.0197,97.0871,96.2979,96.3845,1217570.0
2023-01-06 12:30:00,100.15,100.27,100.1,100.18,452968.0,96.3845,96.5,96.3364,96.4134,452968.0
2023-01-06 13:00:00,100.18,100.34,100.08,100.3,566689.0,96.4134,96.5674,96.3172,96.5289,566689.0
2023-01-06 13:30:00,100.3,100.48,100.27,100.45,668870.0,96.5289,96.7021,96.5,96.6733,668870.0
2023-01-06 14:00:00,100.46,100.79,100.44,100.74,512851.0,96.6829,97.0005,96.6636,96.9524,512851.0
2023-01-06 14:30:00,100.74,100.96,100.72,100.93,795459.0,96.9524,97.1641,96.9331,97.1352,795459.0
2023-01-06 15:00:00,100.94,101.18,100.87,100.89,1027146.0,97.1448,97.3758,97.0775,97.0967,1027146.0
2023-01-06 15:30:00,100.89,101.19,100.84,100.9,2268622.0,97.0967,97.3854,97.0486,97.1063,2268622.0
2023-01-09 09:30:00,101.16,101.3,100.47,101.27,1412058.0,97.3566,97.4913,96.6925,97.4624,1412058.0
2023-01-09 10:00:00,101.29,101.53,101.21,101.25,626219.0,97.4817,97.7127,97.4047,97.4432,626219.0
2023-01-09 10:30:00,101.25,101.82,101.2,101.7,2475958.0,97.4432,97.9917,97.3951,97.8763,2475958.0
2023-01-09 11:00:00,101.71,102.07,101.7,101.83,638607.0,97.8859,98.2323,97.8763,98.0014,638607.0
2023-01-09 11:30:00,101.83,101.93,101.65,101.88,751766.0,98.0014,98.0976,97.8281,98.0495,751766.0
2023-01-09 12:00:00,101.88,101.89,101.46,101.63,473640.0,98.0495,98.0591,97.6453,97.8089,473640.0
2023-01-09 12:30:00,101.62,101.64,101.41,101.59,246947.0,97.7993,97.8185,97.5972,97.7704,246947.0
2023-01-09 13:00:00,101.58,101.59,101.28,101.42,325231.0,97.7608,97.7704,97.4721,97.6068,325231.0
2023-01-09 13:30:00,101.4,101.44,101.0,101.11,455526.0,97.5875,97.626,97.2026,97.3084,455526.0
2023-01-09 14:00:00,101.11,101.24,100.84,100.85,480375.0,97.3084,97.4336,97.0486,97.0582,480375.0
2023-01-09 14:30:00,100.85,100.9,100.42,100.46,1037916.0,97.0582,97.1063,96.6444,96.6829,1037916.0
2023-01-09 15:00:00,100.46,100.59,100.32,100.49,1455306.0,96.6829,96.808,96.5481,96.7118,1455306.0
2023-01-09 15:30:00,100.5,100.72,100.44,100.47,1296306.0,96.7214,96.9331,96.6636,96.6925,1296306.0
2023-01-10 09:30:00,100.13,100.59,100.07,100.49,1085899.0,96.3653,96.808,96.3075,96.7118,1085899.0
2023-01-10 10:00:00,100.5,100.75,100.31,100.45,1219257.0,96.7214,96.962,96.5385,96.6733,1219257.0
2023-01-10 10:30:00,100.45,100.69,100.07,100.69,792746.0,96.6733,96.9042,96.3075,96.9042,792746.0
2023-01-10 11:00:00,100.69,100.75,100.38,100.44,324730.0,96.9042,96.962,96.6059,96.6636,324730.0
2023-01-10 11:30:00,100.45,100.73,100.39,100.66,323846.0,96.6733,96.9427,96.6155,96.8754,323846.0
2023-01-10 12:00:00,100.66,100.68,100.34,100.52,685850.0,96.8754,96.8946,96.5674,96.7406,685850.0
2023-01-10 12:30:00,100.53,100.75,100.51,100.59,268261.0,96.7503,96.962,96.731,96.808,268261.0
2023-01-10 13:00:00,100.59,100.7,100.51,100.62,197515.0,96.808,96.9139,96.731,96.8369,197515.0
2023-01-10 13:30:00,100.61,100.8,100.6,100.8,156271.0,96.8272,97.0101,96.8176,97.0101,156271.0
2023-01-10 14:00:00,100.78,100.96,100.76,100.88,450159.0,96.9909,97.1641,96.9716,97.0871,450159.0
2023-01-10 14:30:00,100.89,100.96,100.76,100.78,185461.0,97.0967,97.1641,96.9716,96.9909,185461.0
2023-01-10 15:00:00,100.78,100.88,100.57,100.78,938212.0,96.9909,97.0871,96.7887,96.9909,938212.0
2023-01-10 15:30:00,100.78,101.07,100.71,101.02,1162522.0,96.9909,97.2699,96.9235,97.2218,1162522.0
2023-01-11 09:30:00,101.6,101.72,101.37,101.51,912246.0,97.78,97.8955,97.5587,97.6934,912246.0
2023-01-11 10:00:00,101.53,101.67,101.31,101.39,461299.0,97.7127,97.8474,97.5009,97.5779,461299.0
2023-01-11 10:30:00,101.37,101.41,101.03,101.07,599595.0,97.5587,97.5972,97.2315,97.2699,599595.0
2023-01-11 11:00:00,101.06,101.23,101.04,101.2,305431.0,97.2603,97.4239,97.2411,97.3951,305431.0
2023-01-11 11:30:00,101.21,101.31,101.09,101.27,268028.0,97.4047,97.5009,97.2892,97.4624,268028.0
2023-01-11 12:00:00,101.27,101.5,101.27,101.48,198333.0,97.4624,97.6838,97.4624,97.6645,198333.0
2023-01-11 12:30:00,101.48,101.54,101.39,101.49,210059.0,97.6645,97.7223,97.5779,97.6742,210059.0
2023-01-11 13:00:00,101.51,101.76,101.5,101.71,448015.0,97.6934,97.934,97.6838,97.8859,448015.0
2023-01-11 13:30:00,101.72,101.76,101.43,101.52,306206.0,97.8955,97.934,97.6164,97.703,306206.0
2023-01-11 14:00:00,101.52,101.61,101.37,101.6,621063.0,97.703,97.7896,97.5587,97.78,621063.0
2023-01-11 14:30:00,101.62,101.78,101.6,101.77,199853.0,97.7993,97.9533,97.78,97.9436,199853.0
2023-01-11 15:00:00,101.78,101.95,101.77,101.79,404315.0,97.9533,98.1169,97.9436,97.9629,404315.0
2023-01-11 15:30:00,101.79,102.0,101.68,101.97,1300298.0,97.9629,98.165,97.857,98.1361,1300298.0
2023-01-12 09:30:00,102.35,102.47,101.49,102.12,2182808.0,98.5018,98.6173,97.6742,98.2805,2182808.0
2023-01-12 10:00:00,102.13,102.65,102.01,102.41,553557.0,98.2901,98.7905,98.1746,98.5596,553557.0
2023-01-12 10:30:00,102.43,102.65,102.09,102.26,529296.0,98.5788,98.7905,98.2516,98.4152,529296.0
2023-01-12 11:00:00,102.27,102.38,102.01,102.22,488002.0,98.4248,98.5307,98.1746,98.3767,488002.0
2023-01-12 11:30:00,102.23,102.43,102.0,102.39,305169.0,98.3863,98.5788,98.165,98.5403,305169.0
2023-01-12 12:00:00,102.37,102.76,102.34,102.74,332778.0,98.5211,98.8964,98.4922,98.8772,332778.0
2023-01-12 12:30:00,102.74,102.85,102.66,102.82,215569.0,98.8772,98.983,98.8002,98.9542,215569.0
2023-01-12 13:00:00,102.81,102.9,102.36,102.44,370599.0,98.9445,99.0311,98.5114,98.5884,370599.0
2023-01-12 13:30:00,102.43,102.93,102.33,102.9,547977.0,98.5788,99.06,98.4826,99.0311,547977.0
2023-01-12 14:00:00,102.9,102.98,102.66,102.7,694108.0,99.0311,99.1081,98.8002,98.8387,694108.0
2023-01-12 14:30:00,102.7,102.79,102.45,102.62,511110.0,98.8387,98.9253,98.5981,98.7617,511110.0
2023-01-12 15:00:00,102.63,102.7,102.37,102.48,482440.0,98.7713,98.8387,98.5211,98.6269,482440.0
2023-01-12 15:30:00,102.49,102.62,102.37,102.57,1153455.0,98.6366,98.7617,98.5211,98.7135,1153455.0
2023-01-13 09:30:00,101.71,102.02,101.45,101.96,1249424.0,97.8859,98.1842,97.6357,98.1265,1249424.0
2023-01-13 10:00:00,101.95,102.31,101.77,102.29,1349282.0,98.1169,98.4633,97.9436,98.4441,1349282.0
2023-01-13 10:30:00,102.29,102.32,102.02,102.08,537415.0,98.4441,98.4729,98.1842,98.242,537415.0
2023-01-13 11:00:00,102.09,102.12,101.8,101.96,419521.0,98.2516,98.2805,97.9725,98.1265,419521.0
2023-01-13 11:30:00,101.97,101.98,101.71,101.84,983104.0,98.1361,98.1457,97.8859,98.011,983104.0
2023-01-13 12:00:00,101.84,101.98,101.76,101.94,296973.0,98.011,98.1457,97.934,98.1072,296973.0
2023-01-13 12:30:00,101.94,102.03,101.78,101.99,304186.0,98.1072,98.1939,97.9533,98.1554,304186.0
2023-01-13 13:00:00,101.98,102.04,101.76,101.84,229575.0,98.1457,98.2035,97.934,98.011,229575.0
2023-01-13 13:30:00,101.83,102.12,101.8,102.09,321530.0,98.0014,98.2805,97.9725,98.2516,321530.0
2023-01-13 14:00:00,102.1,102.16,102.02,102.07,288626.0,98.2612,98.319,98.1842,98.2323,288626.0
2023-01-13 14:30:00,102.07,102.19,101.93,102.13,947269.0,98.2323,98.3478,98.0976,98.2901,947269.0
2023-01-13 15:00:00,102.13,102.32,102.12,102.32,428601.0,98.2901,98.4729,98.2805,98.4729,428601.0
2023-01-13 15:30:00,102.32,102.54,102.28,102.44,1602682.0,98.4729,98.6847,98.4345,98.5884,1602682.0
2023-01-17 09:30:00,102.4,102.54,102.09,102.22,1173400.0,98.5499,98.6847,98.2516,98.3767,1173400.0
2023-01-17 10:00:00,102.22,102.53,102.22,102.4,681777.0,98.3767,98.6751,98.3767,98.5499,681777.0
2023-01-17 10:30:00,102.41,102.42,101.9,101.98,561839.0,98.5596,98.5692,98.0687,98.1457,561839.0
2023-01-17 11:00:00,101.98,102.01,101.74,101.93,661590.0,98.1457,98.1746,97.9148,98.0976,661590.0
2023-01-17 11:30:00,101.92,101.97,101.81,101.93,297012.0,98.088,98.1361,97.9821,98.0976,297012.0
2023-01-17 12:00:00,101.94,102.05,101.73,101.74,358384.0,98.1072,98.2131,97.9051,97.9148,358384.0
2023-01-17 12:30:00,101.74,101.92,101.73,101.8,520073.0,97.9148,98.088,97.9051,97.9725,520073.0
2023-01-17 13:00:00,101.8,101.88,101.72,101.8,197301.0,97.9725,98.0495,97.8955,97.9725,197301.0
2023-01-17 13:30:00,101.81,101.9,101.73,101.8,168374.0,97.9821,98.0687,97.9051,97.9725,168374.0
2023-01-17 14:00:00,101.79,101.9,101.54,101.61,318255.0,97.9629,98.0687,97.7223,97.7896,318255.0
2023-01-17 14:30:00,101.61,101.86,101.61,101.74,247899.0,97.7896,98.0302,97.7896,97.9148,247899.0
2023-01-17 15:00:00,101.74,101.84,101.58,101.69,448106.0,97.9148,98.011,97.7608,97.8666,448106.0
2023-01-17 15:30:00,101.68,101.75,101.48,101.58,1692162.0,97.857,97.9244,97.6645,97.7608,1692162.0
2023-01-18 09:30:00,101.94,102.17,101.7,101.92,1530637.0,98.1072,98.3286,97.8763,98.088,1530637.0
2023-01-18 10:00:00,101.92,102.02,101.72,101.89,495003.0,98.088,98.1842,97.8955,98.0591,495003.0
2023-01-18 10:30:00,101.89,101.95,101.22,101.34,951977.0,98.0591,98.1169,97.4143,97.5298,951977.0
2023-01-18 11:00:00,101.34,101.41,100.7,100.8,654798.0,97.5298,97.5972,96.9139,97.0101,654798.0
2023-01-18 11:30:00,100.78,100.79,100.42,100.6,823928.0,96.9909,97.0005,96.6444,96.8176,823928.0
2023-01-18 12:00:00,100.6,100.66,100.29,100.33,821636.0,96.8176,96.8754,96.5193,96.5578,821636.0
2023-01-18 12:30:00,100.32,100.48,100.24,100.32,768447.0,96.5481,96.7021,96.4712,96.5481,768447.0
2023-01-18 13:00:00,100.33,100.36,100.08,100.36,918462.0,96.5578,96.5866,96.3172,96.5866,918462.0
2023-01-18 13:30:00,100.35,100.52,100.31,100.39,526949.0,96.577,96.7406,96.5385,96.6155,526949.0
2023-01-18 14:00:00,100.4,100.47,100.18,100.29,446804.0,96.6251,96.6925,96.4134,96.5193,446804.0
2023-01-18 14:30:00,100.29,100.38,100.12,100.16,325453.0,96.5193,96.6059,96.3557,96.3942,325453.0
2023-01-18 15:00:00,100.15,100.29,99.99,100.05,915732.0,96.3845,96.5193,96.2306,96.2883,915732.0
2023-01-18 15:30:00,100.05,100.11,99.62,99.69,3060917.0,96.2883,96.346,95.8745,95.9418,3060917.0
2023-01-19 09:30:00,99.07,99.32,98.56,98.61,1583517.0,95.3451,95.5857,94.8543,94.9024,1583517.0
2023-01-19 10:00:00,98.62,98.88,98.41,98.5,597755.0,94.9121,95.1623,94.71,94.7966,597755.0
2023-01-19 10:30:00,98.51,98.51,98.02,98.19,680250.0,94.8062,94.8062,94.3346,94.4982,680250.0
2023-01-19 11:00:00,98.2,98.36,97.99,98.04,1200159.0,94.5079,94.6618,94.3057,94.3539,1200159.0
2023-01-19 11:30:00,98.04,98.17,97.82,97.91,582681.0,94.3539,94.479,94.1421,94.2288,582681.0
2023-01-19 12:00:00,97.91,98.25,97.9,98.04,657787.0,94.2288,94.556,94.2191,94.3539,657787.0
2023-01-19 12:30:00,98.04,98.14,97.92,98.13,548604.0,94.3539,94.4501,94.2384,94.4405,548604.0
2023-01-19 13:00:00,98.13,98.4,98.12,98.25,720927.0,94.4405,94.7003,94.4309,94.556,720927.0
2023-01-19 13:30:00,98.25,98.53,98.14,98.26,1407641.0,94.556,94.8254,94.4501,94.5656,1407641.0
2023-01-19 14:00:00,98.25,98.43,98.05,98.35,809635.0,94.556,94.7292,94.3635,94.6522,809635.0
2023-01-19 14:30:00,98.35,98.51,98.21,98.28,900662.0,94.6522,94.8062,94.5175,94.5848,900662.0
2023-01-19 15:00:00,98.29,98.41,98.09,98.16,916385.0,94.5945,94.71,94.402,94.4694,916385.0
2023-01-19 15:30:00,98.16,98.17,97.62,97.65,2641896.0,94.4694,94.479,93.9497,93.9785,2641896.0
2023-01-20 09:30:00,97.71,97.9,97.31,97.52,1117561.0,94.0363,94.2191,93.6513,93.8534,1117561.0
2023-01-20 10:00:00,97.51,97.98,97.48,97.94,671170.0,93.8438,94.2961,93.8149,94.2576,671170.0
2023-01-20 10:30:00,97.95,98.1,97.86,98.04,431415.0,94.2673,94.4116,94.1806,94.3539,431415.0
2023-01-20 11:00:00,98.04,98.33,98.02,98.31,547166.0,94.3539,94.633,94.3346,94.6137,547166.0
2023-01-20 11:30:00,98.31,98.36,98.19,98.26,462487.0,94.6137,94.6618,94.4982,94.5656,462487.0
2023-01-20 12:00:00,98.26,98.35,98.2,98.28,328284.0,94.5656,94.6522,94.5079,94.5848,328284.0
2023-01-20 12:30:00,98.29,98.36,98.14,98.22,284845.0,94.5945,94.6618,94.4501,94.5271,284845.0
2023-01-20 13:00:00,98.23,98.35,98.04,98.19,782600.0,94.5367,94.6522,94.3539,94.4982,782600.0
2023-01-20 13:30:00,98.2,98.55,98.19,98.49,626547.0,94.5079,94.8447,94.4982,94.787,626547.0
2023-01-20 14:00:00,98.5,98.59,98.43,98.54,414232.0,94.7966,94.8832,94.7292,94.8351,414232.0
2023-01-20 14:30:00,98.54,98.68,98.49,98.64,503554.0,94.8351,94.9698,94.787,94.9313,503554.0
2023-01-20 15:00:00,98.64,98.94,98.64,98.85,448780.0,94.9313,95.22,94.9313,95.1334,448780.0
2023-01-20 15:30:00,98.86,99.02,98.73,99.01,2394547.0,95.143,95.297,95.0179,95.2874,2394547.0
2023-01-23 09:30:00,99.3,99.42,98.87,99.34,1263154.0,95.5665,95.682,95.1527,95.605,1263154.0
2023-01-23 10:00:00,99.33,99.62,99.14,99.57,1137579.0,95.5954,95.8745,95.4125,95.8263,1137579.0
2023-01-23 10:30:00,99.57,99.91,99.57,99.82,691738.0,95.8263,96.1536,95.8263,96.0669,691738.0
2023-01-23 11:00:00,99.83,100.31,99.79,100.05,673128.0,96.0766,96.5385,96.0381,96.2883,673128.0
2023-01-23 11:30:00,100.06,100.23,99.98,100.22,342995.0,96.2979,96.4615,96.2209,96.4519,342995.0
2023-01-23 12:00:00,100.22,100.23,99.87,100.06,336388.0,96.4519,96.4615,96.1151,96.2979,336388.0
2023-01-23 12:30:00,100.07,100.29,100.04,100.26,434142.0,96.3075,96.5193,96.2787,96.4904,434142.0
2023-01-23 13:00:00,100.26,100.44,100.24,100.36,845981.0,96.4904,96.6636,96.4712,96.5866,845981.0
2023-01-23 13:30:00,100.37,100.61,100.31,100.45,516633.0,96.5963,96.8272,96.5385,96.6733,516633.0
2023-01-23 14:00:00,100.45,100.45,99.91,99.93,348871.0,96.6733,96.6733,96.1536,96.1728,348871.0
2023-01-23 14:30:00,99.94,100.04,99.56,99.77,477300.0,96.1824,96.2787,95.8167,96.0188,477300.0
2023-01-23 15:00:00,99.77,100.02,99.73,99.9,539292.0,96.0188,96.2594,95.9803,96.1439,539292.0
2023-01-23 15:30:00,99.9,100.19,99.82,100.09,1526372.0,96.1439,96.423,96.0669,96.3268,1526372.0
2023-01-24 09:30:00,99.51,100.01,98.99,99.27,1813499.0,95.7686,96.2498,95.2682,95.5376,1813499.0
2023-01-24 10:00:00,99.28,99.75,99.06,99.72,876805.0,95.5472,95.9996,95.3355,95.9707,876805.0
2023-01-24 10:30:00,99.73,100.37,99.64,100.3,1212973.0,95.9803,96.5963,95.8937,96.5289,1212973.0
2023-01-24 11:00:00,100.31,100.59,100.28,100.56,427622.0,96.5385,96.808,96.5096,96.7791,427622.0
2023-01-24 11:30:00,100.57,100.68,100.41,100.53,679023.0,96.7887,96.8946,96.6348,96.7503,679023.0
2023-01-24 12:00:00,100.53,100.64,100.29,100.63,328988.0,96.7503,96.8561,96.5193,96.8465,328988.0
2023-01-24 12:30:00,100.63,100.71,100.53,100.69,297842.0,96.8465,96.9235,96.7503,96.9042,297842.0
2023-01-24 13:00:00,100.68,100.8,100.55,100.77,469424.0,96.8946,97.0101,96.7695,96.9812,469424.0
2023-01-24 13:30:00,100.77,101.03,100.75,100.91,366824.0,96.9812,97.2315,96.962,97.116,366824.0
2023-01-24 14:00:00,100.91,100.95,100.64,100.74,265583.0,97.116,97.1545,96.8561,96.9524,265583.0
2023-01-24 14:30:00,100.74,100.97,100.74,100.93,620434.0,96.9524,97.1737,96.9524,97.1352,620434.0
2023-01-24 15:00:00,100.93,101.0,100.79,100.87,352625.0,97.1352,97.2026,97.0005,97.0775,352625.0
2023-01-24 15:30:00,100.88,100.9,100.51,100.73,2158397.0,97.0871,97.1063,96.731,96.9427,2158397.0
2023-01-25 09:30:00,99.63,99.88,99.29,99.37,996952.0,95.8841,96.1247,95.5569,95.6339,996952.0
2023-01-25 10:00:00,99.35,99.75,99.13,99.22,820373.0,95.6146,95.9996,95.4029,95.4895,820373.0
2023-01-25 10:30:00,99.22,99.32,98.79,99.04,851100.0,95.4895,95.5857,95.0757,95.3163,851100.0
2023-01-25 11:00:00,99.03,99.44,99.0,99.41,684379.0,95.3066,95.7012,95.2778,95.6724,684379.0
2023-01-25 11:30:00,99.42,99.64,99.14,99.54,759805.0,95.682,95.8937,95.4125,95.7975,759805.0
2023-01-25 12:00:00,99.55,99.7,99.52,99.7,402494.0,95.8071,95.9515,95.7782,95.9515,402494.0
2023-01-25 12:30:00,99.7,99.94,99.7,99.84,496257.0,95.9515,96.1824,95.9515,96.0862,496257.0
2023-01-25 13:00:00,99.85,100.16,99.79,100.1,343720.0,96.0958,96.3942,96.0381,96.3364,343720.0
2023-01-25 13:30:00,100.11,100.27,100.03,100.19,315664.0,96.346,96.5,96.269,96.423,315664.0
2023-01-25 14:00:00,100.2,100.44,100.11,100.17,578509.0,96.4327,96.6636,96.346,96.4038,578509.0
2023-01-25 14:30:00,100.16,100.38,100.06,100.29,1109014.0,96.3942,96.6059,96.2979,96.5193,1109014.0
2023-01-25 15:00:00,100.29,100.38,100.09,100.18,634359.0,96.5193,96.6059,96.3268,96.4134,634359.0
2023-01-25 15:30:00,100.18,100.25,99.96,100.22,1838044.0,96.4134,96.4808,96.2017,96.4519,1838044.0
2023-01-26 09:30:00,100.88,100.88,99.47,99.65,3211052.0,97.0871,97.0871,95.7301,95.9033,3211052.0
2023-01-26 10:00:00,99.66,100.28,99.51,100.24,2268864.0,95.913,96.5096,95.7686,96.4712,2268864.0
2023-01-26 10:30:00,100.24,100.29,99.79,99.85,930811.0,96.4712,96.5193,96.0381,96.0958,930811.0
2023-01-26 11:00:00,99.86,100.15,99.75,100.06,610117.0,96.1054,96.3845,95.9996,96.2979,610117.0
2023-01-26 11:30:00,100.05,100.29,99.98,100.28,431080.0,96.2883,96.5193,96.2209,96.5096,431080.0
2023-01-26 12:00:00,100.28,100.52,100.26,100.42,393430.0,96.5096,96.7406,96.4904,96.6444,393430.0
2023-01-26 12:30:00,100.41,100.5,100.23,100.42,583539.0,96.6348,96.7214,96.4615,96.6444,583539.0
2023-01-26 13:00:00,100.43,100.54,100.33,100.47,310879.0,96.654,96.7599,96.5578,96.6925,310879.0
2023-01-26 13:30:00,100.47,100.78,100.47,100.61,805085.0,96.6925,96.9909,96.6925,96.8272,805085.0
2023-01-26 14:00:00,100.61,100.62,100.41,100.48,400658.0,96.8272,96.8369,96.6348,96.7021,400658.0
2023-01-26 14:30:00,100.48,100.71,100.45,100.68,383529.0,96.7021,96.9235,96.6733,96.8946,383529.0
2023-01-26 15:00:00,100.68,100.75,100.6,100.64,455036.0,96.8946,96.962,96.8176,96.8561,455036.0
2023-01-26 15:30:00,100.63,100.8,100.47,100.75,1458256.0,96.8465,97.0101,96.6925,96.962,1458256.0
2023-01-27 09:30:00,100.5,101.32,100.42,101.15,1120302.0,96.7214,97.5105,96.6444,97.3469,1120302.0
2023-01-27 10:00:00,101.16,101.53,100.92,101.28,2033398.0,97.3566,97.7127,97.1256,97.4721,2033398.0
2023-01-27 10:30:00,101.28,101.32,100.72,100.89,829982.0,97.4721,97.5105,96.9331,97.0967,829982.0
2023-01-27 11:00:00,100.89,101.15,100.69,101.09,558578.0,97.0967,97.3469,96.9042,97.2892,558578.0
2023-01-27 11:30:00,101.09,101.27,101.09,101.13,1497815.0,97.2892,97.4624,97.2892,97.3277,1497815.0
2023-01-27 12:00:00,101.11,101.19,100.94,101.05,584692.0,97.3084,97.3854,97.1448,97.2507,584692.0
2023-01-27 12:30:00,101.05,101.28,101.03,101.2,656815.0,97.2507,97.4721,97.2315,97.3951,656815.0
2023-01-27 13:00:00,101.21,101.24,101.01,101.05,453260.0,97.4047,97.4336,97.2122,97.2507,453260.0
2023-01-27 13:30:00,101.04,101.12,100.95,101.06,364274.0,97.2411,97.3181,97.1545,97.2603,364274.0
2023-01-27 14:00:00,101.06,101.32,101.0,101.3,313075.0,97.2603,97.5105,97.2026,97.4913,313075.0
2023-01-27 14:30:00,101.29,101.52,101.29,101.5,368826.0,97.4817,97.703,97.4817,97.6838,368826.0
2023-01-27 15:00:00,101.51,101.62,101.26,101.37,600230.0,97.6934,97.7993,97.4528,97.5587,600230.0
2023-01-27 15:30:00,101.38,101.5,101.09,101.13,1951860.0,97.5683,97.6838,97.2892,97.3277,1951860.0
2023-01-30 09:30:00,100.51,101.21,100.51,101.13,1122868.0,96.731,97.4047,96.731,97.3277,1122868.0
2023-01-30 10:00:00,101.14,101.49,101.12,101.39,871313.0,97.3373,97.6742,97.3181,97.5779,871313.0
2023-01-30 10:30:00,101.39,101.4,100.83,100.98,630593.0,97.5779,97.5875,97.039,97.1833,630593.0
2023-01-30 11:00:00,100.98,101.14,100.77,100.87,572868.0,97.1833,97.3373,96.9812,97.0775,572868.0
2023-01-30 11:30:00,100.86,100.9,100.5,100.81,561934.0,97.0678,97.1063,96.7214,97.0197,561934.0
2023-01-30 12:00:00,100.8,100.84,100.62,100.76,418641.0,97.0101,97.0486,96.8369,96.9716,418641.0
2023-01-30 12:30:00,100.76,100.82,100.55,100.59,376696.0,96.9716,97.0293,96.7695,96.808,376696.0
2023-01-30 13:00:00,100.59,100.83,100.49,100.75,526131.0,96.808,97.039,96.7118,96.962,526131.0
2023-01-30 13:30:00,100.74,100.77,100.6,100.73,287818.0,96.9524,96.9812,96.8176,96.9427,287818.0
2023-01-30 14:00:00,100.72,100.77,100.44,100.48,609087.0,96.9331,96.9812,96.6636,96.7021,609087.0
2023-01-30 14:30:00,100.48,100.54,100.31,100.39,628080.0,96.7021,96.7599,96.5385,96.6155,628080.0
2023-01-30 15:00:00,100.38,100.47,100.18,100.2,700661.0,96.6059,96.6925,96.4134,96.4327,700661.0
2023-01-30 15:30:00,100.2,100.41,100.06,100.16,1582552.0,96.4327,96.6348,96.2979,96.3942,1582552.0
2023-01-31 09:30:00,100.45,100.6,100.12,100.35,1570119.0,96.6733,96.8176,96.3557,96.577,1570119.0
2023-01-31 10:00:00,100.35,100.62,100.09,100.59,650006.0,96.577,96.8369,96.3268,96.808,650006.0
2023-01-31 10:30:00,100.59,100.79,100.52,100.72,524810.0,96.808,97.0005,96.7406,96.9331,524810.0
2023-01-31 11:00:00,100.72,100.93,100.72,100.83,853987.0,96.9331,97.1352,96.9331,97.039,853987.0
2023-01-31 11:30:00,100.82,100.99,100.8,100.96,559004.0,97.0293,97.193,97.0101,97.1641,559004.0
2023-01-31 12:00:00,100.96,101.14,100.85,101.1,213453.0,97.1641,97.3373,97.0582,97.2988,213453.0
2023-01-31 12:30:00,101.1,101.32,101.09,101.23,281576.0,97.2988,97.5105,97.2892,97.4239,281576.0
2023-01-31 13:00:00,101.24,101.31,101.16,101.24,162210.0,97.4336,97.5009,97.3566,97.4336,162210.0
2023-01-31 13:30:00,101.25,101.38,101.17,101.34,361836.0,97.4432,97.5683,97.3662,97.5298,361836.0
2023-01-31 14:00:00,101.34,101.44,101.25,101.33,422244.0,97.5298,97.626,97.4432,97.5202,422244.0
2023-01-31 14:30:00,101.34,101.43,101.25,101.36,319699.0,97.5298,97.6164,97.4432,97.549,319699.0
2023-01-31 15:00:00,101.36,101.44,101.14,101.2,536402.0,97.549,97.626,97.3373,97.3951,536402.0
2023-01-31 15:30:00,101.2,101.88,101.19,101.85,2517435.0,97.3951,98.0495,97.3854,98.0206,2517435.0
2023-02-01 09:30:00,101.44,101.89,101.27,101.81,1090544.0,97.626,98.0591,97.4624,97.9821,1090544.0
2023-02-01 10:00:00,101.82,101.86,101.28,101.51,951890.0,97.9917,98.0302,97.4721,97.6934,951890.0
2023-02-01 10:30:00,101.51,101.62,101.1,101.23,652574.0,97.6934,97.7993,97.2988,97.4239,652574.0
2023-02-01 11:00:00,101.23,101.61,101.19,101.57,765974.0,97.4239,97.7896,97.3854,97.7511,765974.0
2023-02-01 11:30:00,101.58,101.69,101.33,101.34,448709.0,97.7608,97.8666,97.5202,97.5298,448709.0
2023-02-01 12:00:00,101.33,101.39,101.06,101.22,717541.0,97.5202,97.5779,97.2603,97.4143,717541.0
2023-02-01 12:30:00,101.22,101.32,101.13,101.22,348060.0,97.4143,97.5105,97.3277,97.4143,348060.0
2023-02-01 13:00:00,101.22,101.39,101.19,101.39,284024.0,97.4143,97.5779,97.3854,97.5779,284024.0
2023-02-01 13:30:00,101.39,101.67,101.31,101.51,492630.0,97.5779,97.8474,97.5009,97.6934,492630.0
2023-02-01 14:00:00,101.52,101.67,101.06,101.47,914509.0,97.703,97.8474,97.2603,97.6549,914509.0
2023-02-01 14:30:00,101.48,102.68,100.98,102.34,2410775.0,97.6645,98.8194,97.1833,98.4922,2410775.0
2023-02-01 15:00:00,102.34,102.89,102.32,102.82,2156293.0,98.4922,99.0215,98.4729,98.9542,2156293.0
2023-02-01 15:30:00,102.82,103.33,102.41,102.61,2695828.0,98.9542,99.445,98.5596,98.752,2695828.0
2023-02-02 09:30:00,102.97,103.01,102.33,102.62,2439974.0,99.0985,99.137,98.4826,98.7617,2439974.0
2023-02-02 10:00:00,102.61,102.97,102.4,102.8,1007859.0,98.752,99.0985,98.5499,98.9349,1007859.0
2023-02-02 10:30:00,102.8,103.35,102.79,103.27,648555.0,98.9349,99.4642,98.9253,99.3872,648555.0
2023-02-02 11:00:00,103.27,103.43,103.17,103.29,469078.0,99.3872,99.5412,99.291,99.4065,469078.0
2023-02-02 11:30:00,103.27,103.36,103.07,103.08,347646.0,99.3872,99.4738,99.1948,99.2044,347646.0
2023-02-02 12:00:00,103.09,103.48,103.05,103.45,460512.0,99.214,99.5893,99.1755,99.5605,460512.0
2023-02-02 12:30:00,103.45,103.53,103.34,103.51,403277.0,99.5605,99.6375,99.4546,99.6182,403277.0
2023-02-02 13:00:00,103.52,103.74,103.44,103.47,494682.0,99.6278,99.8396,99.5508,99.5797,494682.0
2023-02-02 13:30:00,103.47,103.92,103.46,103.92,990290.0,99.5797,100.0128,99.5701,100.0128,990290.0
2023-02-02 14:00:00,103.91,103.99,103.3,103.38,740149.0,100.0032,100.0802,99.4161,99.4931,740149.0
2023-02-02 14:30:00,103.37,103.42,103.0,103.03,965096.0,99.4835,99.5316,99.1274,99.1563,965096.0
2023-02-02 15:00:00,103.03,103.36,102.94,103.31,759773.0,99.1563,99.4738,99.0696,99.4257,759773.0
2023-02-02 15:30:00,103.31,103.49,103.16,103.4,2210658.0,99.4257,99.599,99.2814,99.5123,2210658.0
2023-02-03 09:30:00,102.72,103.25,102.65,102.85,2212292.0,98.8579,99.368,98.7905,98.983,2212292.0
2023-02-03 10:00:00,102.85,103.44,102.58,103.28,1326990.0,98.983,99.5508,98.7232,99.3969,1326990.0
2023-02-03 10:30:00,103.31,103.7,103.28,103.48,1290571.0,99.4257,99.8011,99.3969,99.5893,1290571.0
2023-02-03 11:00:00,103.49,103.6,103.37,103.46,428405.0,99.599,99.7048,99.4835,99.5701,428405.0
2023-02-03 11:30:00,103.48,103.58,103.14,103.18,589811.0,99.5893,99.6856,99.2621,99.3006,589811.0
2023-02-03 12:00:00,103.18,103.47,103.17,103.42,346666.0,99.3006,99.5797,99.291,99.5316,346666.0
2023-02-03 12:30:00,103.39,103.51,103.0,103.04,394983.0,99.5027,99.6182,99.1274,99.1659,394983.0
2023-02-03 13:00:00,103.04,103.06,102.71,102.85,725460.0,99.1659,99.1851,98.8483,98.983,725460.0
2023-02-03 13:30:00,102.85,102.95,102.66,102.89,491545.0,98.983,99.0793,98.8002,99.0215,491545.0
2023-02-03 14:00:00,102.89,102.99,102.7,102.89,419889.0,99.0215,99.1178,98.8387,99.0215,419889.0
2023-02-03 14:30:00,102.88,103.07,102.71,102.79,999890.0,99.0119,99.1948,98.8483,98.9253,999890.0
2023-02-03 15:00:00,102.78,102.99,102.62,102.86,595895.0,98.9157,99.1178,98.7617,98.9926,595895.0
2023-02-03 15:30:00,102.86,102.98,102.66,102.86,1565404.0,98.9926,99.1081,98.8002,98.9926,1565404.0
2023-02-06 09:30:00,102.35,102.84,102.31,102.6,1631642.0,98.5018,98.9734,98.4633,98.7424,1631642.0
2023-02-06 10:00:00,102.61,102.61,102.26,102.31,510331.0,98.752,98.752,98.4152,98.4633,510331.0
2023-02-06 10:30:00,102.31,102.84,102.18,102.77,843626.0,98.4633,98.9734,98.3382,98.906,843626.0
2023-02-06 11:00:00,102.77,102.93,102.73,102.87,549939.0,98.906,99.06,98.8675,99.0023,549939.0
2023-02-06 11:30:00,102.88,102.93,102.55,102.6,205716.0,99.0119,99.06,98.6943,98.7424,205716.0
2023-02-06 12:00:00,102.59,102.68,102.46,102.51,196599.0,98.7328,98.8194,98.6077,98.6558,196599.0
2023-02-06 12:30:00,102.53,102.73,102.52,102.56,213750.0,98.6751,98.8675,98.6654,98.7039,213750.0
2023-02-06 13:00:00,102.56,102.68,102.4,102.6,198929.0,98.7039,98.8194,98.5499,98.7424,198929.0
2023-02-06 13:30:00,102.59,102.68,102.45,102.58,358705.0,98.7328,98.8194,98.5981,98.7232,358705.0
2023-02-06 14:00:00,102.57,102.79,102.56,102.61,408685.0,98.7135,98.9253,98.7039,98.752,408685.0
2023-02-06 14:30:00,102.61,102.64,102.47,102.64,237137.0,98.752,98.7809,98.6173,98.7809,237137.0
2023-02-06 15:00:00,102.64,102.64,102.4,102.42,400736.0,98.7809,98.7809,98.5499,98.5692,400736.0
2023-02-06 15:30:00,102.42,102.71,102.32,102.65,1151179.0,98.5692,98.8483,98.4729,98.7905,1151179.0
2023-02-07 09:30:00,102.3,102.37,101.94,102.22,893826.0,98.4537,98.5211,98.1072,98.3767,893826.0
2023-02-07 10:00:00,102.22,102.24,101.72,101.78,488075.0,98.3767,98.396,97.8955,97.9533,488075.0
2023-02-07 10:30:00,101.77,101.83,101.49,101.54,376266.0,97.9436,98.0014,97.6742,97.7223,376266.0
2023-02-07 11:00:00,101.52,101.78,101.49,101.7,283343.0,97.703,97.9533,97.6742,97.8763,283343.0
2023-02-07 11:30:00,101.7,101.93,101.68,101.81,724167.0,97.8763,98.0976,97.857,97.9821,724167.0
2023-02-07 12:00:00,101.81,101.96,101.79,101.84,168762.0,97.9821,98.1265,97.9629,98.011,168762.0
2023-02-07 12:30:00,101.84,102.89,101.75,102.75,901187.0,98.011,99.0215,97.9244,98.8868,901187.0
2023-02-07 13:00:00,102.77,102.92,101.74,101.74,1165234.0,98.906,99.0504,97.9148,97.9148,1165234.0
2023-02-07 13:30:00,101.73,101.73,101.25,101.51,1038812.0,97.9051,97.9051,97.4432,97.6934,1038812.0
2023-02-07 14:00:00,101.5,102.56,101.5,102.42,780174.0,97.6838,98.7039,97.6838,98.5692,780174.0
2023-02-07 14:30:00,102.43,102.72,102.38,102.7,560495.0,98.5788,98.8579,98.5307,98.8387,560495.0
2023-02-07 15:00:00,102.7,102.91,102.42,102.77,434210.0,98.8387,99.0408,98.5692,98.906,434210.0
2023-02-07 15:30:00,102.77,103.19,102.59,102.91,1370511.0,98.906,99.3102,98.7328,99.0408,1370511.0
2023-02-08 09:30:00,102.39,102.83,102.16,102.82,786652.0,98.5403,98.9638,98.319,98.9542,786652.0
2023-02-08 10:00:00,102.81,102.81,102.37,102.53,545525.0,98.9445,98.9445,98.5211,98.6751,545525.0
2023-02-08 10:30:00,102.52,102.53,102.27,102.44,500162.0,98.6654,98.6751,98.4248,98.5884,500162.0
2023-02-08 11:00:00,102.43,102.54,102.12,102.27,806501.0,98.5788,98.6847,98.2805,98.4248,806501.0
2023-02-08 11:30:00,102.27,102.5,102.12,102.47,545559.0,98.4248,98.6462,98.2805,98.6173,545559.0
2023-02-08 12:00:00,102.46,102.5,102.28,102.49,367593.0,98.6077,98.6462,98.4345,98.6366,367593.0
2023-02-08 12:30:00,102.5,102.62,102.32,102.6,330857.0,98.6462,98.7617,98.4729,98.7424,330857.0
2023-02-08 13:00:00,102.61,102.79,102.57,102.59,324839.0,98.752,98.9253,98.7135,98.7328,324839.0
2023-02-08 13:30:00,102.58,102.64,102.39,102.43,385654.0,98.7232,98.7809,98.5403,98.5788,385654.0
2023-02-08 14:00:00,102.43,102.56,102.28,102.32,288496.0,98.5788,98.7039,98.4345,98.4729,288496.0
2023-02-08 14:30:00,102.31,102.37,102.13,102.29,258383.0,98.4633,98.5211,98.2901,98.4441,258383.0
2023-02-08 15:00:00,102.3,102.32,102.0,102.2,587898.0,98.4537,98.4729,98.165,98.3575,587898.0
2023-02-08 15:30:00,102.21,102.38,102.13,102.31,930484.0,98.3671,98.5307,98.2901,98.4633,930484.0
2023-02-09 09:30:00,102.84,103.08,102.52,102.53,1650680.0,98.9734,99.2044,98.6654,98.6751,1650680.0
2023-02-09 10:00:00,102.54,102.83,102.47,102.6,451665.0,98.6847,98.9638,98.6173,98.7424,451665.0
2023-02-09 10:30:00,102.6,102.87,102.56,102.79,307769.0,98.7424,99.0023,98.7039,98.9253,307769.0
2023-02-09 11:00:00,102.78,102.8,102.25,102.37,312816.0,98.9157,98.9349,98.4056,98.5211,312816.0
2023-02-09 11:30:00,102.36,102.46,102.3,102.41,255460.0,98.5114,98.6077,98.4537,98.5596,255460.0
2023-02-09 12:00:00,102.41,102.47,102.19,102.22,310862.0,98.5596,98.6173,98.3478,98.3767,310862.0
2023-02-09 12:30:00,102.22,102.23,101.74,101.94,394536.0,98.3767,98.3863,97.9148,98.1072,394536.0
2023-02-09 13:00:00,101.93,101.99,101.79,101.83,412967.0,98.0976,98.1554,97.9629,98.0014,412967.0
2023-02-09 13:30:00,101.83,102.0,101.66,101.83,294985.0,98.0014,98.165,97.8378,98.0014,294985.0
2023-02-09 14:00:00,101.83,101.92,101.64,101.68,424213.0,98.0014,98.088,97.8185,97.857,424213.0
2023-02-09 14:30:00,101.68,101.79,101.63,101.72,402592.0,97.857,97.9629,97.8089,97.8955,402592.0
2023-02-09 15:00:00,101.72,101.72,101.27,101.34,903790.0,97.8955,97.8955,97.4624,97.5298,903790.0
2023-02-09 15:30:00,101.34,101.65,101.13,101.43,1394617.0,97.5298,97.8281,97.3277,97.6164,1394617.0
2023-02-10 09:30:00,101.19,101.51,101.08,101.45,934321.0,97.3854,97.6934,97.2796,97.6357,934321.0
2023-02-10 10:00:00,101.45,101.85,101.13,101.82,908272.0,97.6357,98.0206,97.3277,97.9917,908272.0
2023-02-10 10:30:00,101.81,101.97,101.55,101.69,523612.0,97.9821,98.1361,97.7319,97.8666,523612.0
2023-02-10 11:00:00,101.69,101.98,101.66,101.86,308152.0,97.8666,98.1457,97.8378,98.0302,308152.0
2023-02-10 11:30:00,101.86,101.96,101.7,101.8,239452.0,98.0302,98.1265,97.8763,97.9725,239452.0
2023-02-10 12:00:00,101.79,101.83,101.55,101.65,264182.0,97.9629,98.0014,97.7319,97.8281,264182.0
2023-02-10 12:30:00,101.64,101.9,101.61,101.9,245919.0,97.8185,98.0687,97.7896,98.0687,245919.0
2023-02-10 13:00:00,101.9,102.11,101.83,101.95,301095.0,98.0687,98.2708,98.0014,98.1169,301095.0
2023-02-10 13:30:00,101.94,101.98,101.8,101.82,280808.0,98.1072,98.1457,97.9725,97.9917,280808.0
2023-02-10 14:00:00,101.83,101.91,101.71,101.82,167086.0,98.0014,98.0784,97.8859,97.9917,167086.0
2023-02-10 14:30:00,101.8,102.04,101.75,102.0,348346.0,97.9725,98.2035,97.9244,98.165,348346.0
2023-02-10 15:00:00,102.01,102.1,101.84,101.96,431621.0,98.1746,98.2612,98.011,98.1265,431621.0
2023-02-10 15:30:00,101.95,102.22,101.95,102.16,1303865.0,98.1169,98.3767,98.1169,98.319,1303865.0
2023-02-13 09:30:00,102.34,102.57,102.16,102.54,734938.0,98.4922,98.7135,98.319,98.6847,734938.0
2023-02-13 10:00:00,102.54,102.91,102.5,102.91,382703.0,98.6847,99.0408,98.6462,99.0408,382703.0
2023-02-13 10:30:00,102.91,103.1,102.83,103.03,262243.0,99.0408,99.2236,98.9638,99.1563,262243.0
2023-02-13 11:00:00,103.02,103.09,102.87,102.93,338655.0,99.1466,99.214,99.0023,99.06,338655.0
2023-02-13 11:30:00,102.94,103.07,102.76,102.93,270135.0,99.0696,99.1948,98.8964,99.06,270135.0
2023-02-13 12:00:00,102.93,103.05,102.85,102.98,187442.0,99.06,99.1755,98.983,99.1081,187442.0
2023-02-13 12:30:00,103.0,103.03,102.86,102.94,265768.0,99.1274,99.1563,98.9926,99.0696,265768.0
2023-02-13 13:00:00,102.95,103.07,102.91,103.02,124936.0,99.0793,99.1948,99.0408,99.1466,124936.0
2023-02-13 13:30:00,103.01,103.13,103.01,103.06,129317.0,99.137,99.2525,99.137,99.1851,129317.0
2023-02-13 14:00:00,103.07,103.11,102.84,102.87,153058.0,99.1948,99.2332,98.9734,99.0023,153058.0
2023-02-13 14:30:00,102.88,102.95,102.79,102.95,327256.0,99.0119,99.0793,98.9253,99.0793,327256.0
2023-02-13 15:00:00,102.94,102.98,102.8,102.91,466949.0,99.0696,99.1081,98.9349,99.0408,466949.0
2023-02-13 15:30:00,102.91,103.08,102.86,103.08,1103377.0,99.0408,99.2044,98.9926,99.2044,1103377.0
2023-02-14 09:30:00,102.71,103.17,102.25,103.03,788397.0,98.8483,99.291,98.4056,99.1563,788397.0
2023-02-14 10:00:00,103.03,103.26,102.84,102.87,567770.0,99.1563,99.3776,98.9734,99.0023,567770.0
2023-02-14 10:30:00,102.87,102.92,101.94,102.11,844607.0,99.0023,99.0504,98.1072,98.2708,844607.0
2023-02-14 11:00:00,102.1,102.5,102.0,102.05,701142.0,98.2612,98.6462,98.165,98.2131,701142.0
2023-02-14 11:30:00,102.05,102.06,101.72,101.98,562600.0,98.2131,98.2227,97.8955,98.1457,562600.0
2023-02-14 12:00:00,101.97,102.41,101.95,102.32,331437.0,98.1361,98.5596,98.1169,98.4729,331437.0
2023-02-14 12:30:00,102.32,102.52,102.3,102.48,213693.0,98.4729,98.6654,98.4537,98.6269,213693.0
2023-02-14 13:00:00,102.48,103.0,102.46,102.8,510738.0,98.6269,99.1274,98.6077,98.9349,510738.0
2023-02-14 13:30:00,102.8,102.88,102.64,102.79,235822.0,98.9349,99.0119,98.7809,98.9253,235822.0
2023-02-14 14:00:00,102.8,102.93,102.55,102.84,250083.0,98.9349,99.06,98.6943,98.9734,250083.0
2023-02-14 14:30:00,102.84,103.11,102.83,102.97,263871.0,98.9734,99.2332,98.9638,99.0985,263871.0
2023-02-14 15:00:00,102.98,103.07,102.81,102.91,265412.0,99.1081,99.1948,98.9445,99.0408,265412.0
2023-02-14 15:30:00,102.91,103.03,102.75,102.79,1091045.0,99.0408,99.1563,98.8868,98.9253,1091045.0
2023-02-15 09:30:00,102.22,102.48,102.02,102.2,613000.0,98.3767,98.6269,98.1842,98.3575,613000.0
2023-02-15 10:00:00,102.19,102.61,102.13,102.51,354316.0,98.3478,98.752,98.2901,98.6558,354316.0
2023-02-15 10:30:00,102.51,102.78,102.46,102.63,424728.0,98.6558,98.9157,98.6077,98.7713,424728.0
2023-02-15 11:00:00,102.62,103.04,102.62,103.03,431823.0,98.7617,99.1659,98.7617,99.1563,431823.0
2023-02-15 11:30:00,103.03,103.09,102.86,102.99,345547.0,99.1563,99.214,98.9926,99.1178,345547.0
2023-02-15 12:00:00,103.0,103.03,102.67,102.7,379165.0,99.1274,99.1563,98.8098,98.8387,379165.0
2023-02-15 12:30:00,102.7,102.99,102.69,102.95,239451.0,98.8387,99.1178,98.829,99.0793,239451.0
2023-02-15 13:00:00,102.95,103.17,102.91,103.13,214861.0,99.0793,99.291,99.0408,99.2525,214861.0
2023-02-15 13:30:00,103.14,103.29,103.08,103.27,218560.0,99.2621,99.4065,99.2044,99.3872,218560.0
2023-02-15 14:00:00,103.29,103.31,103.19,103.3,251354.0,99.4065,99.4257,99.3102,99.4161,251354.0
2023-02-15 14:30:00,103.3,103.39,103.13,103.16,330564.0,99.4161,99.5027,99.2525,99.2814,330564.0
2023-02-15 15:00:00,103.17,103.34,103.17,103.31,414520.0,99.291,99.4546,99.291,99.4257,414520.0
2023-02-15 15:30:00,103.31,103.46,103.21,103.43,946898.0,99.4257,99.5701,99.3295,99.5412,946898.0
2023-02-16 09:30:00,102.1,102.38,101.97,101.98,1060893.0,98.2612,98.5307,98.1361,98.1457,1060893.0
2023-02-16 10:00:00,101.98,102.41,101.91,102.36,685852.0,98.1457,98.5596,98.0784,98.5114,685852.0
2023-02-16 10:30:00,102.36,102.73,102.34,102.66,432171.0,98.5114,98.8675,98.4922,98.8002,432171.0
2023-02-16 11:00:00,102.66,102.75,102.49,102.7,420621.0,98.8002,98.8868,98.6366,98.8387,420621.0
2023-02-16 11:30:00,102.7,102.91,102.66,102.7,355433.0,98.8387,99.0408,98.8002,98.8387,355433.0
2023-02-16 12:00:00,102.7,102.98,102.65,102.91,321377.0,98.8387,99.1081,98.7905,99.0408,321377.0
2023-02-16 12:30:00,102.91,103.14,102.9,103.03,557689.0,99.0408,99.2621,99.0311,99.1563,557689.0
2023-02-16 13:00:00,103.03,103.13,102.8,102.83,271210.0,99.1563,99.2525,98.9349,98.9638,271210.0
2023-02-16 13:30:00,102.83,103.0,102.78,102.9,307308.0,98.9638,99.1274,98.9157,99.0311,307308.0
2023-02-16 14:00:00,102.9,103.1,102.88,103.07,284529.0,99.0311,99.2236,99.0119,99.1948,284529.0
2023-02-16 14:30:00,103.07,103.14,102.89,102.89,290192.0,99.1948,99.2621,99.0215,99.0215,290192.0
2023-02-16 15:00:00,102.88,102.91,102.44,102.45,785801.0,99.0119,99.0408,98.5884,98.5981,785801.0
2023-02-16 15:30:00,102.45,102.64,102.26,102.34,1952201.0,98.5981,98.7809,98.4152,98.4922,1952201.0
2023-02-17 09:30:00,102.29,102.42,101.89,102.05,1036778.0,98.4441,98.5692,98.0591,98.2131,1036778.0
2023-02-17 10:00:00,102.04,102.72,102.03,102.5,627876.0,98.2035,98.8579,98.1939,98.6462,627876.0
2023-02-17 10:30:00,102.49,102.74,102.26,102.33,612802.0,98.6366,98.8772,98.4152,98.4826,612802.0
2023-02-17 11:00:00,102.32,102.42,102.16,102.22,708099.0,98.4729,98.5692,98.319,98.3767,708099.0
2023-02-17 11:30:00,102.22,102.57,102.14,102.43,475186.0,98.3767,98.7135,98.2997,98.5788,475186.0
2023-02-17 12:00:00,102.43,102.78,102.43,102.72,303730.0,98.5788,98.9157,98.5788,98.8579,303730.0
2023-02-17 12:30:00,102.71,102.76,102.44,102.56,298458.0,98.8483,98.8964,98.5884,98.7039,298458.0
2023-02-17 13:00:00,102.56,102.82,102.51,102.69,373575.0,98.7039,98.9542,98.6558,98.829,373575.0
2023-02-17 13:30:00,102.68,102.78,102.64,102.73,142059.0,98.8194,98.9157,98.7809,98.8675,142059.0
2023-02-17 14:00:00,102.73,102.99,102.7,102.92,438228.0,98.8675,99.1178,98.8387,99.0504,438228.0
2023-02-17 14:30:00,102.93,103.09,102.84,103.03,351041.0,99.06,99.214,98.9734,99.1563,351041.0
2023-02-17 15:00:00,103.04,103.09,102.88,102.92,429630.0,99.1659,99.214,99.0119,99.0504,429630.0
2023-02-17 15:30:00,102.92,103.09,102.85,103.05,1494477.0,99.0504,99.214,98.983,99.1755,1494477.0
2023-02-21 09:30:00,102.26,102.58,101.71,101.78,876199.0,98.4152,98.7232,97.8859,97.9533,876199.0
2023-02-21 10:00:00,101.77,101.83,101.27,101.34,1145825.0,97.9436,98.0014,97.4624,97.5298,1145825.0
2023-02-21 10:30:00,101.34,101.5,101.14,101.19,613295.0,97.5298,97.6838,97.3373,97.3854,613295.0
2023-02-21 11:00:00,101.19,101.27,101.0,101.03,298742.0,97.3854,97.4624,97.2026,97.2315,298742.0
2023-02-21 11:30:00,101.02,101.1,100.88,100.96,407930.0,97.2218,97.2988,97.0871,97.1641,407930.0
2023-02-21 12:00:00,100.95,100.99,100.74,100.8,390638.0,97.1545,97.193,96.9524,97.0101,390638.0
2023-02-21 12:30:00,100.81,101.02,100.69,101.01,301762.0,97.0197,97.2218,96.9042,97.2122,301762.0
2023-02-21 13:00:00,101.0,101.03,100.74,100.77,269815.0,97.2026,97.2315,96.9524,96.9812,269815.0
2023-02-21 13:30:00,100.76,100.82,100.63,100.73,368989.0,96.9716,97.0293,96.8465,96.9427,368989.0
2023-02-21 14:00:00,100.74,100.75,100.57,100.69,296388.0,96.9524,96.962,96.7887,96.9042,296388.0
2023-02-21 14:30:00,100.68,100.88,100.66,100.81,479976.0,96.8946,97.0871,96.8754,97.0197,479976.0
2023-02-21 15:00:00,100.81,100.89,100.68,100.8,360514.0,97.0197,97.0967,96.8946,97.0101,360514.0
2023-02-21 15:30:00,100.81,100.97,100.63,100.68,1757337.0,97.0197,97.1737,96.8465,96.8946,1757337.0
2023-02-22 09:30:00,100.76,101.1,100.73,100.88,657476.0,96.9716,97.2988,96.9427,97.0871,657476.0
2023-02-22 10:00:00,100.88,101.0,100.63,100.84,357497.0,97.0871,97.2026,96.8465,97.0486,357497.0
2023-02-22 10:30:00,100.82,100.99,100.55,100.94,383714.0,97.0293,97.193,96.7695,97.1448,383714.0
2023-02-22 11:00:00,100.94,101.04,100.84,100.9,242586.0,97.1448,97.2411,97.0486,97.1063,242586.0
2023-02-22 11:30:00,100.91,101.03,100.85,100.94,389532.0,97.116,97.2315,97.0582,97.1448,389532.0
2023-02-22 12:00:00,100.94,101.16,100.86,101.06,476731.0,97.1448,97.3566,97.0678,97.2603,476731.0
2023-02-22 12:30:00,101.06,101.16,101.0,101.05,392082.0,97.2603,97.3566,97.2026,97.2507,392082.0
2023-02-22 13:00:00,101.04,101.24,100.98,101.23,359949.0,97.2411,97.4336,97.1833,97.4239,359949.0
2023-02-22 13:30:00,101.23,101.23,101.04,101.11,273505.0,97.4239,97.4239,97.2411,97.3084,273505.0
2023-02-22 14:00:00,101.12,101.25,100.63,100.72,1033044.0,97.3181,97.4432,96.8465,96.9331,1033044.0
2023-02-22 14:30:00,100.72,100.74,100.24,100.25,635842.0,96.9331,96.9524,96.4712,96.4808,635842.0
2023-02-22 15:00:00,100.25,100.42,100.18,100.2,630964.0,96.4808,96.6444,96.4134,96.4327,630964.0
2023-02-22 15:30:00,100.19,100.44,100.0,100.44,1630459.0,96.423,96.6636,96.2402,96.6636,1630459.0
2023-02-23 09:30:00,100.93,101.5,100.83,101.31,1188417.0,97.1352,97.6838,97.039,97.5009,1188417.0
2023-02-23 10:00:00,101.33,101.4,100.83,100.99,558465.0,97.5202,97.5875,97.039,97.193,558465.0
2023-02-23 10:30:00,100.99,101.05,100.49,100.6,583952.0,97.193,97.2507,96.7118,96.8176,583952.0
2023-02-23 11:00:00,100.6,100.77,100.4,100.45,801340.0,96.8176,96.9812,96.6251,96.6733,801340.0
2023-02-23 11:30:00,100.45,100.48,99.95,99.98,459365.0,96.6733,96.7021,96.1921,96.2209,459365.0
2023-02-23 12:00:00,99.98,100.1,99.82,99.91,534449.0,96.2209,96.3364,96.0669,96.1536,534449.0
2023-02-23 12:30:00,99.9,100.09,99.85,100.08,344765.0,96.1439,96.3268,96.0958,96.3172,344765.0
2023-02-23 13:00:00,100.09,100.24,100.0,100.22,314426.0,96.3268,96.4712,96.2402,96.4519,314426.0
2023-02-23 13:30:00,100.22,100.39,100.15,100.31,454875.0,96.4519,96.6155,96.3845,96.5385,454875.0
2023-02-23 14:00:00,100.3,100.71,100.21,100.68,405357.0,96.5289,96.9235,96.4423,96.8946,405357.0
2023-02-23 14:30:00,100.69,100.87,100.68,100.79,341816.0,96.9042,97.0775,96.8946,97.0005,341816.0
2023-02-23 15:00:00,100.79,101.05,100.78,101.04,565122.0,97.0005,97.2507,96.9909,97.2411,565122.0
2023-02-23 15:30:00,101.04,101.08,100.82,100.9,1304858.0,97.2411,97.2796,97.0293,97.1063,1304858.0
2023-02-24 09:30:00,99.85,99.98,99.4,99.57,1001509.0,96.0958,96.2209,95.6627,95.8263,1001509.0
2023-02-24 10:00:00,99.57,99.9,99.53,99.66,732759.0,95.8263,96.1439,95.7878,95.913,732759.0
2023-02-24 10:30:00,99.65,99.74,99.45,99.53,542375.0,95.9033,95.99,95.7109,95.7878,542375.0
2023-02-24 11:00:00,99.52,99.98,99.52,99.91,438503.0,95.7782,96.2209,95.7782,96.1536,438503.0
2023-02-24 11:30:00,99.92,100.18,99.76,100.04,590143.0,96.1632,96.4134,96.0092,96.2787,590143.0
2023-02-24 12:00:00,100.05,100.11,99.89,99.98,235765.0,96.2883,96.346,96.1343,96.2209,235765.0
2023-02-24 12:30:00,100.0,100.07,99.76,99.79,238296.0,96.2402,96.3075,96.0092,96.0381,238296.0
2023-02-24 13:00:00,99.79,99.91,99.67,99.86,567030.0,96.0381,96.1536,95.9226,96.1054,567030.0
2023-02-24 13:30:00,99.86,100.04,99.69,100.03,521431.0,96.1054,96.2787,95.9418,96.269,521431.0
2023-02-24 14:00:00,100.03,100.18,99.99,100.08,493302.0,96.269,96.4134,96.2306,96.3172,493302.0
2023-02-24 14:30:00,100.09,100.4,99.94,100.34,333428.0,96.3268,96.6251,96.1824,96.5674,333428.0
2023-02-24 15:00:00,100.34,100.47,100.24,100.35,456994.0,96.5674,96.6925,96.4712,96.577,456994.0
2023-02-24 15:30:00,100.36,100.38,100.05,100.3,1931092.0,96.5866,96.6059,96.2883,96.5289,1931092.0
2023-02-27 09:30:00,101.52,101.86,101.29,101.84,1122539.0,97.703,98.0302,97.4817,98.011,1122539.0
2023-02-27 10:00:00,101.84,101.97,101.75,101.83,644977.0,98.011,98.1361,97.9244,98.0014,644977.0
2023-02-27 10:30:00,101.83,101.86,101.34,101.46,610022.0,98.0014,98.0302,97.5298,97.6453,610022.0
2023-02-27 11:00:00,101.46,101.6,101.24,101.3,458606.0,97.6453,97.78,97.4336,97.4913,458606.0
2023-02-27 11:30:00,101.29,101.33,101.11,101.28,386159.0,97.4817,97.5202,97.3084,97.4721,386159.0
2023-02-27 12:00:00,101.29,101.32,101.11,101.25,301746.0,97.4817,97.5105,97.3084,97.4432,301746.0
2023-02-27 12:30:00,101.24,101.44,101.24,101.38,231308.0,97.4336,97.626,97.4336,97.5683,231308.0
2023-02-27 13:00:00,101.38,101.48,101.29,101.34,285345.0,97.5683,97.6645,97.4817,97.5298,285345.0
2023-02-27 13:30:00,101.34,101.45,101.21,101.44,262092.0,97.5298,97.6357,97.4047,97.626,262092.0
2023-02-27 14:00:00,101.45,101.54,101.27,101.38,513133.0,97.6357,97.7223,97.4624,97.5683,513133.0
2023-02-27 14:30:00,101.38,101.44,101.16,101.21,370960.0,97.5683,97.626,97.3566,97.4047,370960.0
2023-02-27 15:00:00,101.21,101.27,101.0,101.2,702883.0,97.4047,97.4624,97.2026,97.3951,702883.0
2023-02-27 15:30:00,101.19,101.21,100.97,101.19,1627979.0,97.3854,97.4047,97.1737,97.3854,1627979.0
2023-02-28 09:30:00,101.07,101.32,100.95,101.06,671285.0,97.2699,97.5105,97.1545,97.2603,671285.0
2023-02-28 10:00:00,101.07,101.39,101.01,101.22,469948.0,97.2699,97.5779,97.2122,97.4143,469948.0
2023-02-28 10:30:00,101.23,101.32,101.08,101.3,500346.0,97.4239,97.5105,97.2796,97.4913,500346.0
2023-02-28 11:00:00,101.31,101.58,101.3,101.43,619073.0,97.5009,97.7608,97.4913,97.6164,619073.0
2023-02-28 11:30:00,101.42,101.48,101.25,101.29,416631.0,97.6068,97.6645,97.4432,97.4817,416631.0
2023-02-28 12:00:00,101.3,101.49,101.25,101.49,295230.0,97.4913,97.6742,97.4432,97.6742,295230.0
2023-02-28 12:30:00,101.49,101.6,101.42,101.55,375972.0,97.6742,97.78,97.6068,97.7319,375972.0
2023-02-28 13:00:00,101.55,101.59,101.49,101.55,322146.0,97.7319,97.7704,97.6742,97.7319,322146.0
2023-02-28 13:30:00,101.55,101.6,101.42,101.5,512300.0,97.7319,97.78,97.6068,97.6838,512300.0
2023-02-28 14:00:00,101.51,101.55,101.26,101.27,763427.0,97.6934,97.7319,97.4528,97.4624,763427.0
2023-02-28 14:30:00,101.27,101.4,101.17,101.19,510380.0,97.4624,97.5875,97.3662,97.3854,510380.0
2023-02-28 15:00:00,101.19,101.19,101.0,101.02,662318.0,97.3854,97.3854,97.2026,97.2218,662318.0
2023-02-28 15:30:00,101.01,101.18,100.87,100.94,2916443.0,97.2122,97.3758,97.0775,97.1448,2916443.0
2023-03-01 09:30:00,100.88,101.56,100.69,101.37,1283200.0,97.0871,97.7415,96.9042,97.5587,1283200.0
2023-03-01 10:00:00,101.38,101.47,100.91,101.24,1092174.0,97.5683,97.6549,97.116,97.4336,1092174.0
2023-03-01 10:30:00,101.23,101.72,101.11,101.68,503797.0,97.4239,97.8955,97.3084,97.857,503797.0
2023-03-01 11:00:00,101.68,101.69,101.12,101.39,529197.0,97.857,97.8666,97.3181,97.5779,529197.0
2023-03-01 11:30:00,101.4,101.83,101.37,101.71,538461.0,97.5875,98.0014,97.5587,97.8859,538461.0
2023-03-01 12:00:00,101.72,101.9,101.68,101.78,647379.0,97.8955,98.0687,97.857,97.9533,647379.0
2023-03-01 12:30:00,101.78,101.85,101.68,101.69,283636.0,97.9533,98.0206,97.857,97.8666,283636.0
2023-03-01 13:00:00,101.7,101.7,101.49,101.53,274030.0,97.8763,97.8763,97.6742,97.7127,274030.0
2023-03-01 13:30:00,101.53,101.54,101.29,101.34,297298.0,97.7127,97.7223,97.4817,97.5298,297298.0
2023-03-01 14:00:00,101.33,101.34,101.11,101.12,311646.0,97.5202,97.5298,97.3084,97.3181,311646.0
2023-03-01 14:30:00,101.11,101.21,101.07,101.17,422483.0,97.3084,97.4047,97.2699,97.3662,422483.0
2023-03-01 15:00:00,101.17,101.31,101.15,101.21,570066.0,97.3662,97.5009,97.3469,97.4047,570066.0
2023-03-01 15:30:00,101.2,101.45,101.19,101.37,1664768.0,97.3951,97.6357,97.3854,97.5587,1664768.0
2023-03-02 09:30:00,100.76,101.35,100.76,101.31,935422.0,96.9716,97.5394,96.9716,97.5009,935422.0
2023-03-02 10:00:00,101.31,101.57,101.19,101.47,954622.0,97.5009,97.7511,97.3854,97.6549,954622.0
2023-03-02 10:30:00,101.48,101.59,101.38,101.57,854733.0,97.6645,97.7704,97.5683,97.7511,854733.0
2023-03-02 11:00:00,101.57,101.68,101.45,101.49,582798.0,97.7511,97.857,97.6357,97.6742,582798.0
2023-03-02 11:30:00,101.49,101.59,101.43,101.55,263169.0,97.6742,97.7704,97.6164,97.7319,263169.0
2023-03-02 12:00:00,101.55,101.61,101.41,101.58,280038.0,97.7319,97.7896,97.5972,97.7608,280038.0
2023-03-02 12:30:00,101.59,101.78,101.57,101.78,257703.0,97.7704,97.9533,97.7511,97.9533,257703.0
2023-03-02 13:00:00,101.78,101.83,101.69,101.7,320052.0,97.9533,98.0014,97.8666,97.8763,320052.0
2023-03-02 13:30:00,101.7,102.15,101.69,102.14,567136.0,97.8763,98.3093,97.8666,98.2997,567136.0
2023-03-02 14:00:00,102.14,102.32,102.03,102.24,461337.0,98.2997,98.4729,98.1939,98.396,461337.0
2023-03-02 14:30:00,102.24,102.3,102.09,102.22,490954.0,98.396,98.4537,98.2516,98.3767,490954.0
2023-03-02 15:00:00,102.22,102.5,102.16,102.45,1033317.0,98.3767,98.6462,98.319,98.5981,1033317.0
2023-03-02 15:30:00,102.46,102.76,102.46,102.58,1835202.0,98.6077,98.8964,98.6077,98.7232,1835202.0
2023-03-03 09:30:00,102.97,103.02,102.48,102.72,1615102.0,99.0985,99.1466,98.6269,98.8579,1615102.0
2023-03-03 10:00:00,102.71,102.89,102.39,102.86,959067.0,98.8483,99.0215,98.5403,98.9926,959067.0
2023-03-03 10:30:00,102.87,102.96,102.73,102.81,489839.0,99.0023,99.0889,98.8675,98.9445,489839.0
2023-03-03 11:00:00,102.81,103.03,102.8,102.99,653914.0,98.9445,99.1563,98.9349,99.1178,653914.0
2023-03-03 11:30:00,102.99,103.27,102.9,103.22,434524.0,99.1178,99.3872,99.0311,99.3391,434524.0
2023-03-03 12:00:00,103.23,103.3,103.17,103.28,563510.0,99.3487,99.4161,99.291,99.3969,563510.0
2023-03-03 12:30:00,103.28,103.37,103.17,103.35,490370.0,99.3969,99.4835,99.291,99.4642,490370.0
2023-03-03 13:00:00,103.36,103.44,103.33,103.41,430232.0,99.4738,99.5508,99.445,99.522,430232.0
2023-03-03 13:30:00,103.42,103.47,103.34,103.45,507663.0,99.5316,99.5797,99.4546,99.5605,507663.0
2023-03-03 14:00:00,103.46,103.57,103.36,103.56,610777.0,99.5701,99.676,99.4738,99.6663,610777.0
2023-03-03 14:30:00,103.56,103.67,103.5,103.66,552420.0,99.6663,99.7722,99.6086,99.7626,552420.0
2023-03-03 15:00:00,103.66,103.84,103.62,103.74,732575.0,99.7626,99.9358,99.7241,99.8396,732575.0
2023-03-03 15:30:00,103.74,103.75,103.58,103.67,1854420.0,99.8396,99.8492,99.6856,99.7722,1854420.0
2023-03-06 09:30:00,103.74,103.97,103.6,103.87,1209270.0,99.8396,100.0609,99.7048,99.9647,1209270.0
2023-03-06 10:00:00,103.87,104.17,103.74,104.05,725492.0,99.9647,100.2534,99.8396,100.1379,725492.0
2023-03-06 10:30:00,104.06,104.18,103.9,103.91,504325.0,100.1475,100.263,99.9935,100.0032,504325.0
2023-03-06 11:00:00,103.91,103.98,103.69,103.71,603640.0,100.0032,100.0705,99.7914,99.8107,603640.0
2023-03-06 11:30:00,103.72,103.87,103.65,103.84,547865.0,99.8203,99.9647,99.7529,99.9358,547865.0
2023-03-06 12:00:00,103.84,104.01,103.81,103.87,438567.0,99.9358,100.0994,99.9069,99.9647,438567.0
2023-03-06 12:30:00,103.87,103.87,103.62,103.7,440555.0,99.9647,99.9647,99.7241,99.8011,440555.0
2023-03-06 13:00:00,103.69,103.71,103.55,103.59,262144.0,99.7914,99.8107,99.6567,99.6952,262144.0
2023-03-06 13:30:00,103.58,103.61,103.43,103.48,529774.0,99.6856,99.7144,99.5412,99.5893,529774.0
2023-03-06 14:00:00,103.48,103.57,103.4,103.49,441536.0,99.5893,99.676,99.5123,99.599,441536.0
2023-03-06 14:30:00,103.49,103.59,103.41,103.45,412429.0,99.599,99.6952,99.522,99.5605,412429.0
2023-03-06 15:00:00,103.45,103.57,103.34,103.35,743505.0,99.5605,99.676,99.4546,99.4642,743505.0
2023-03-06 15:30:00,103.34,103.55,103.33,103.47,1327392.0,99.4546,99.6567,99.445,99.5797,1327392.0
2023-03-07 09:30:00,103.49,103.64,103.33,103.56,667517.0,99.599,99.7433,99.445,99.6663,667517.0
2023-03-07 10:00:00,103.56,103.58,102.81,103.07,1148798.0,99.6663,99.6856,98.9445,99.1948,1148798.0
2023-03-07 10:30:00,103.06,103.38,102.86,102.88,1259508.0,99.1851,99.4931,98.9926,99.0119,1259508.0
2023-03-07 11:00:00,102.89,103.03,102.77,102.79,766133.0,99.0215,99.1563,98.906,98.9253,766133.0
2023-03-07 11:30:00,102.79,102.98,102.71,102.73,559572.0,98.9253,99.1081,98.8483,98.8675,559572.0
2023-03-07 12:00:00,102.73,103.14,102.66,102.88,573920.0,98.8675,99.2621,98.8002,99.0119,573920.0
2023-03-07 12:30:00,102.88,102.92,102.63,102.64,401800.0,99.0119,99.0504,98.7713,98.7809,401800.0
2023-03-07 13:00:00,102.64,102.65,102.45,102.51,634314.0,98.7809,98.7905,98.5981,98.6558,634314.0
2023-03-07 13:30:00,102.5,102.58,102.26,102.26,561282.0,98.6462,98.7232,98.4152,98.4152,561282.0
2023-03-07 14:00:00,102.26,102.37,102.2,102.25,357108.0,98.4152,98.5211,98.3575,98.4056,357108.0
2023-03-07 14:30:00,102.24,102.29,102.07,102.11,412517.0,98.396,98.4441,98.2323,98.2708,412517.0
2023-03-07 15:00:00,102.11,102.4,102.1,102.26,711759.0,98.2708,98.5499,98.2612,98.4152,711759.0
2023-03-07 15:30:00,102.27,102.44,102.13,102.17,1489193.0,98.4248,98.5884,98.2901,98.3286,1489193.0
2023-03-08 09:30:00,102.23,102.52,102.16,102.52,850543.0,98.3863,98.6654,98.319,98.6654,850543.0
2023-03-08 10:00:00,102.52,102.64,102.04,102.44,821626.0,98.6654,98.7809,98.2035,98.5884,821626.0
2023-03-08 10:30:00,102.44,102.62,102.1,102.14,536421.0,98.5884,98.7617,98.2612,98.2997,536421.0
2023-03-08 11:00:00,102.15,102.24,102.06,102.18,1024262.0,98.3093,98.396,98.2227,98.3382,1024262.0
2023-03-08 11:30:00,102.19,102.38,101.98,102.3,558682.0,98.3478,98.5307,98.1457,98.4537,558682.0
2023-03-08 12:00:00,102.3,102.35,102.02,102.05,303180.0,98.4537,98.5018,98.1842,98.2131,303180.0
2023-03-08 12:30:00,102.05,102.1,101.86,101.98,844995.0,98.2131,98.2612,98.0302,98.1457,844995.0
2023-03-08 13:00:00,101.97,102.03,101.69,101.72,858031.0,98.1361,98.1939,97.8666,97.8955,858031.0
2023-03-08 13:30:00,101.72,101.8,101.65,101.74,568442.0,97.8955,97.9725,97.8281,97.9148,568442.0
2023-03-08 14:00:00,101.74,101.91,101.73,101.9,579564.0,97.9148,98.0784,97.9051,98.0687,579564.0
2023-03-08 14:30:00,101.9,101.93,101.78,101.79,418990.0,98.0687,98.0976,97.9533,97.9629,418990.0
2023-03-08 15:00:00,101.79,101.92,101.79,101.91,402060.0,97.9629,98.088,97.9629,98.0784,402060.0
2023-03-08 15:30:00,101.91,102.42,101.89,102.4,1492302.0,98.0784,98.5692,98.0591,98.5499,1492302.0
2023-03-09 09:30:00,102.97,103.3,102.84,103.14,1138966.0,99.0985,99.4161,98.9734,99.2621,1138966.0
2023-03-09 10:00:00,103.15,103.26,102.82,102.92,752514.0,99.2717,99.3776,98.9542,99.0504,752514.0
2023-03-09 10:30:00,102.93,103.28,102.93,102.93,749525.0,99.06,99.3969,99.06,99.06,749525.0
2023-03-09 11:00:00,102.94,102.96,102.76,102.81,378303.0,99.0696,99.0889,98.8964,98.9445,378303.0
2023-03-09 11:30:00,102.81,102.9,102.62,102.64,226347.0,98.9445,99.0311,98.7617,98.7809,226347.0
2023-03-09 12:00:00,102.64,102.65,102.36,102.56,346836.0,98.7809,98.7905,98.5114,98.7039,346836.0
2023-03-09 12:30:00,102.56,102.61,102.34,102.39,365078.0,98.7039,98.752,98.4922,98.5403,365078.0
2023-03-09 13:00:00,102.39,102.46,102.04,102.11,484257.0,98.5403,98.6077,98.2035,98.2708,484257.0
2023-03-09 13:30:00,102.1,102.14,101.79,101.85,600791.0,98.2612,98.2997,97.9629,98.0206,600791.0
2023-03-09 14:00:00,101.86,101.88,101.61,101.79,766390.0,98.0302,98.0495,97.7896,97.9629,766390.0
2023-03-09 14:30:00,101.79,101.82,101.45,101.47,534668.0,97.9629,97.9917,97.6357,97.6549,534668.0
2023-03-09 15:00:00,101.47,101.52,100.73,100.96,1301852.0,97.6549,97.703,96.9427,97.1641,1301852.0
2023-03-09 15:30:00,100.96,101.25,100.83,100.89,1982733.0,97.1641,97.4432,97.039,97.0967,1982733.0
2023-03-10 09:30:00,100.72,100.89,99.76,100.08,2312606.0,96.9331,97.0967,96.0092,96.3172,2312606.0
2023-03-10 10:00:00,100.08,100.51,100.02,100.2,2000416.0,96.3172,96.731,96.2594,96.4327,2000416.0
2023-03-10 10:30:00,100.21,100.86,100.12,100.84,1469521.0,96.4423,97.0678,96.3557,97.0486,1469521.0
2023-03-10 11:00:00,100.84,101.05,100.57,101.02,1424549.0,97.0486,97.2507,96.7887,97.2218,1424549.0
2023-03-10 11:30:00,101.02,101.23,100.13,100.17,1565850.0,97.2218,97.4239,96.3653,96.4038,1565850.0
2023-03-10 12:00:00,100.17,100.27,99.78,100.03,1191692.0,96.4038,96.5,96.0284,96.269,1191692.0
2023-03-10 12:30:00,100.04,100.35,99.73,99.76,1188861.0,96.2787,96.577,95.9803,96.0092,1188861.0
2023-03-10 13:00:00,99.76,99.88,99.05,99.12,1647422.0,96.0092,96.1247,95.3259,95.3933,1647422.0
2023-03-10 13:30:00,99.12,99.19,98.68,98.87,1950945.0,95.3933,95.4606,94.9698,95.1527,1950945.0
2023-03-10 14:00:00,98.88,99.57,98.87,99.05,1773742.0,95.1623,95.8263,95.1527,95.3259,1773742.0
2023-03-10 14:30:00,99.04,99.81,99.04,99.57,1678882.0,95.3163,96.0573,95.3163,95.8263,1678882.0
2023-03-10 15:00:00,99.58,99.67,99.09,99.32,2113316.0,95.836,95.9226,95.3644,95.5857,2113316.0
2023-03-10 15:30:00,99.31,99.36,98.77,99.06,3322560.0,95.5761,95.6242,95.0564,95.3355,3322560.0
2023-03-13 09:30:00,97.99,98.8,97.59,98.54,3053595.0,94.3057,95.0853,93.9208,94.8351,3053595.0
2023-03-13 10:00:00,98.54,98.92,97.69,97.78,2051643.0,94.8351,95.2008,94.017,94.1036,2051643.0
2023-03-13 10:30:00,97.78,98.82,97.75,98.77,2207669.0,94.1036,95.1045,94.0748,95.0564,2207669.0
2023-03-13 11:00:00,98.78,99.19,98.55,99.13,2078295.0,95.066,95.4606,94.8447,95.4029,2078295.0
2023-03-13 11:30:00,99.13,99.16,98.52,98.95,2136229.0,95.4029,95.4318,94.8158,95.2297,2136229.0
2023-03-13 12:00:00,98.95,99.36,98.57,98.72,1704389.0,95.2297,95.6242,94.8639,95.0083,1704389.0
2023-03-13 12:30:00,98.72,98.85,98.19,98.32,1276882.0,95.0083,95.1334,94.4982,94.6233,1276882.0
2023-03-13 13:00:00,98.31,98.66,98.03,98.52,1139761.0,94.6137,94.9506,94.3442,94.8158,1139761.0
2023-03-13 13:30:00,98.51,98.88,98.29,98.84,1103594.0,94.8062,95.1623,94.5945,95.1238,1103594.0
2023-03-13 14:00:00,98.84,99.22,98.83,99.04,1167383.0,95.1238,95.4895,95.1142,95.3163,1167383.0
2023-03-13 14:30:00,99.04,99.35,98.88,99.06,1427830.0,95.3163,95.6146,95.1623,95.3355,1427830.0
2023-03-13 15:00:00,99.06,99.16,98.29,98.43,2089177.0,95.3355,95.4318,94.5945,94.7292,2089177.0
2023-03-13 15:30:00,98.44,98.87,98.41,98.45,3173691.0,94.7388,95.1527,94.71,94.7485,3173691.0
2023-03-14 09:30:00,99.7,100.2,99.56,99.73,1875097.0,95.9515,96.4327,95.8167,95.9803,1875097.0
2023-03-14 10:00:00,99.73,100.19,99.56,100.13,1024872.0,95.9803,96.423,95.8167,96.3653,1024872.0
2023-03-14 10:30:00,100.12,100.41,100.11,100.14,650336.0,96.3557,96.6348,96.346,96.3749,650336.0
2023-03-14 11:00:00,100.15,100.49,100.09,100.41,633508.0,96.3845,96.7118,96.3268,96.6348,633508.0
2023-03-14 11:30:00,100.41,100.47,100.19,100.26,615118.0,96.6348,96.6925,96.423,96.4904,615118.0
2023-03-14 12:00:00,100.26,100.36,99.98,99.99,401995.0,96.4904,96.5866,96.2209,96.2306,401995.0
2023-03-14 12:30:00,100.0,100.22,99.86,99.89,640195.0,96.2402,96.4519,96.1054,96.1343,640195.0
2023-03-14 13:00:00,99.89,99.96,99.03,99.2,910685.0,96.1343,96.2017,95.3066,95.4703,910685.0
2023-03-14 13:30:00,99.2,99.35,98.86,98.94,764542.0,95.4703,95.6146,95.143,95.22,764542.0
2023-03-14 14:00:00,98.93,99.05,98.57,98.95,868179.0,95.2104,95.3259,94.8639,95.2297,868179.0
2023-03-14 14:30:00,98.95,99.18,98.78,98.81,657963.0,95.2297,95.451,95.066,95.0949,657963.0
2023-03-14 15:00:00,98.81,98.94,98.32,98.59,1119927.0,95.0949,95.22,94.6233,94.8832,1119927.0
2023-03-14 15:30:00,98.59,99.6,98.53,99.49,2175770.0,94.8832,95.8552,94.8254,95.7494,2175770.0
2023-03-15 09:30:00,97.67,97.82,96.72,96.9,3357422.0,93.9978,94.1421,93.0835,93.2567,3357422.0
2023-03-15 10:00:00,96.9,97.17,96.69,96.77,2459834.0,93.2567,93.5166,93.0546,93.1316,2459834.0
2023-03-15 10:30:00,96.76,97.0,96.46,96.89,2711053.0,93.122,93.353,92.8333,93.2471,2711053.0
2023-03-15 11:00:00,96.88,97.22,96.74,96.93,2306704.0,93.2375,93.5647,93.1027,93.2856,2306704.0
2023-03-15 11:30:00,96.93,97.03,96.25,96.28,2246061.0,93.2856,93.3818,92.6312,92.66,2246061.0
2023-03-15 12:00:00,96.27,96.36,95.74,95.91,2178248.0,92.6504,92.737,92.1403,92.304,2178248.0
2023-03-15 12:30:00,95.91,96.04,95.49,95.64,2005735.0,92.304,92.4291,91.8997,92.0441,2005735.0
2023-03-15 13:00:00,95.63,96.08,95.5,96.0,993715.0,92.0345,92.4676,91.9094,92.3906,993715.0
2023-03-15 13:30:00,96.0,96.1,95.63,96.05,1240745.0,92.3906,92.4868,92.0345,92.4387,1240745.0
2023-03-15 14:00:00,96.06,97.0,95.9,96.72,1925919.0,92.4483,93.353,92.2943,93.0835,1925919.0
2023-03-15 14:30:00,96.71,96.9,96.38,96.7,1951012.0,93.0739,93.2567,92.7563,93.0643,1951012.0
2023-03-15 15:00:00,96.71,96.94,96.5,96.85,1887287.0,93.0739,93.2952,92.8718,93.2086,1887287.0
2023-03-15 15:30:00,96.84,97.05,96.36,97.05,4801063.0,93.199,93.4011,92.737,93.4011,4801063.0
2023-03-16 09:30:00,96.4,97.02,96.13,97.02,1481576.0,92.7755,93.3722,92.5157,93.3722,1481576.0
2023-03-16 10:00:00,97.02,97.06,96.31,96.7,1697854.0,93.3722,93.4107,92.6889,93.0643,1697854.0
2023-03-16 10:30:00,96.71,97.95,96.69,97.8,1794470.0,93.0739,94.2673,93.0546,94.1229,1794470.0
2023-03-16 11:00:00,97.79,98.09,97.57,97.95,2039367.0,94.1133,94.402,93.9015,94.2673,2039367.0
2023-03-16 11:30:00,97.95,98.29,97.77,98.1,1272330.0,94.2673,94.5945,94.094,94.4116,1272330.0
2023-03-16 12:00:00,98.09,98.15,97.7,98.0,969327.0,94.402,94.4597,94.0267,94.3154,969327.0
2023-03-16 12:30:00,98.0,98.43,97.77,98.33,2076695.0,94.3154,94.7292,94.094,94.633,2076695.0
2023-03-16 13:00:00,98.33,98.57,98.12,98.17,1526052.0,94.633,94.8639,94.4309,94.479,1526052.0
2023-03-16 13:30:00,98.17,98.19,97.96,98.1,939928.0,94.479,94.4982,94.2769,94.4116,939928.0
2023-03-16 14:00:00,98.1,98.12,97.85,97.99,911941.0,94.4116,94.4309,94.171,94.3057,911941.0
2023-03-16 14:30:00,97.99,98.15,97.74,98.13,907780.0,94.3057,94.4597,94.0651,94.4405,907780.0
2023-03-16 15:00:00,98.13,98.36,98.09,98.34,1237539.0,94.4405,94.6618,94.402,94.6426,1237539.0
2023-03-16 15:30:00,98.35,98.48,98.15,98.26,3976404.0,94.6522,94.7773,94.4597,94.5656,3976404.0
2023-03-17 09:30:00,97.85,98.02,97.03,97.07,2158540.0,94.171,94.3346,93.3818,93.4203,2158540.0
2023-03-17 10:00:00,97.08,97.61,96.7,96.89,1684744.0,93.43,93.94,93.0643,93.2471,1684744.0
2023-03-17 10:30:00,96.89,96.91,96.28,96.45,1913713.0,93.2471,93.2664,92.66,92.8237,1913713.0
2023-03-17 11:00:00,96.45,96.68,96.21,96.34,1990038.0,92.8237,93.045,92.5927,92.7178,1990038.0
2023-03-17 11:30:00,96.34,96.59,96.23,96.41,1188036.0,92.7178,92.9584,92.6119,92.7852,1188036.0
2023-03-17 12:00:00,96.41,96.69,96.4,96.61,1173672.0,92.7852,93.0546,92.7755,92.9776,1173672.0
2023-03-17 12:30:00,96.62,96.86,96.48,96.57,650552.0,92.9873,93.2182,92.8525,92.9391,650552.0
2023-03-17 13:00:00,96.57,96.93,96.49,96.73,971474.0,92.9391,93.2856,92.8621,93.0931,971474.0
2023-03-17 13:30:00,96.73,96.8,96.55,96.73,970583.0,93.0931,93.1605,92.9199,93.0931,970583.0
2023-03-17 14:00:00,96.74,96.83,96.33,96.35,798535.0,93.1027,93.1894,92.7082,92.7274,798535.0
2023-03-17 14:30:00,96.35,96.68,96.31,96.56,973308.0,92.7274,93.045,92.6889,92.9295,973308.0
2023-03-17 15:00:00,96.57,96.7,96.4,96.67,1574005.0,92.9391,93.0643,92.7755,93.0354,1574005.0
2023-03-17 15:30:00,96.67,96.72,96.39,96.66,4013825.0,93.0354,93.0835,92.7659,93.0258,4013825.0
2023-03-20 09:30:00,96.71,97.65,96.71,97.51,1387478.0,93.4506,94.3589,93.4506,94.2237,1387478.0
2023-03-20 10:00:00,97.53,97.7,97.06,97.52,1218931.0,94.243,94.4072,93.7888,94.2333,1218931.0
2023-03-20 10:30:00,97.52,97.61,97.34,97.57,630972.0,94.2333,94.3203,94.0594,94.2816,630972.0
2023-03-20 11:00:00,97.57,97.79,97.39,97.7,795973.0,94.2816,94.4942,94.1077,94.4072,795973.0
2023-03-20 11:30:00,97.7,97.73,97.26,97.29,463613.0,94.4072,94.4362,93.9821,94.0111,463613.0
2023-03-20 12:00:00,97.29,97.32,96.82,97.07,599303.0,94.0111,94.0401,93.5569,93.7985,599303.0
2023-03-20 12:30:00,97.07,97.48,97.06,97.37,479740.0,93.7985,94.1947,93.7888,94.0884,479740.0
2023-03-20 13:00:00,97.38,97.71,97.37,97.61,1668828.0,94.098,94.4169,94.0884,94.3203,1668828.0
2023-03-20 13:30:00,97.6,97.67,97.38,97.44,682290.0,94.3106,94.3783,94.098,94.156,682290.0
2023-03-20 14:00:00,97.45,97.54,97.29,97.42,484594.0,94.1657,94.2526,94.0111,94.1367,484594.0
2023-03-20 14:30:00,97.43,97.48,97.18,97.36,863915.0,94.1463,94.1947,93.9048,94.0787,863915.0
2023-03-20 15:00:00,97.35,97.56,97.28,97.53,840959.0,94.069,94.272,94.0014,94.243,840959.0
2023-03-20 15:30:00,97.52,97.73,97.49,97.57,2180045.0,94.2333,94.4362,94.2043,94.2816,2180045.0
2023-03-21 09:30:00,98.69,99.06,98.59,98.98,1150889.0,95.3639,95.7214,95.2673,95.6441,1150889.0
2023-03-21 10:00:00,98.98,99.09,98.66,98.78,950132.0,95.6441,95.7504,95.3349,95.4508,950132.0
2023-03-21 10:30:00,98.78,98.88,98.55,98.62,490785.0,95.4508,95.5475,95.2286,95.2962,490785.0
2023-03-21 11:00:00,98.63,98.84,98.58,98.77,327644.0,95.3059,95.5088,95.2576,95.4412,327644.0
2023-03-21 11:30:00,98.77,98.84,98.38,98.46,611410.0,95.4412,95.5088,95.0643,95.1416,611410.0
2023-03-21 12:00:00,98.46,98.63,98.4,98.61,328570.0,95.1416,95.3059,95.0837,95.2866,328570.0
2023-03-21 12:30:00,98.61,98.68,98.48,98.52,439216.0,95.2866,95.3542,95.161,95.1996,439216.0
2023-03-21 13:00:00,98.52,98.53,98.43,98.49,352604.0,95.1996,95.2093,95.1126,95.1706,352604.0
2023-03-21 13:30:00,98.5,98.54,98.18,98.18,398477.0,95.1803,95.2189,94.8711,94.8711,398477.0
2023-03-21 14:00:00,98.18,98.43,98.17,98.39,508791.0,94.8711,95.1126,94.8614,95.074,508791.0
2023-03-21 14:30:00,98.4,98.52,98.34,98.46,793147.0,95.0837,95.1996,95.0257,95.1416,793147.0
2023-03-21 15:00:00,98.45,98.68,98.44,98.58,1139242.0,95.132,95.3542,95.1223,95.2576,1139242.0
2023-03-21 15:30:00,98.58,98.87,98.51,98.68,2246053.0,95.2576,95.5378,95.1899,95.3542,2246053.0
2023-03-22 09:30:00,98.65,98.8,98.39,98.58,957653.0,95.3252,95.4702,95.074,95.2576,957653.0
2023-03-22 10:00:00,98.58,98.73,98.49,98.71,400414.0,95.2576,95.4025,95.1706,95.3832,400414.0
2023-03-22 10:30:00,98.71,98.76,98.57,98.62,212362.0,95.3832,95.4315,95.2479,95.2962,212362.0
2023-03-22 11:00:00,98.62,98.65,98.39,98.47,436239.0,95.2962,95.3252,95.074,95.1513,436239.0
2023-03-22 11:30:00,98.47,98.51,98.31,98.42,381604.0,95.1513,95.1899,94.9967,95.103,381604.0
2023-03-22 12:00:00,98.43,98.47,98.31,98.42,451427.0,95.1126,95.1513,94.9967,95.103,451427.0
2023-03-22 12:30:00,98.42,98.45,98.25,98.26,432775.0,95.103,95.132,94.9387,94.9484,432775.0
2023-03-22 13:00:00,98.26,98.26,98.03,98.17,338246.0,94.9484,94.9484,94.7261,94.8614,338246.0
2023-03-22 13:30:00,98.18,98.27,98.09,98.22,409773.0,94.8711,94.958,94.7841,94.9097,409773.0
2023-03-22 14:00:00,98.24,98.99,98.21,98.56,1305321.0,94.929,95.6538,94.9001,95.2383,1305321.0
2023-03-22 14:30:00,98.55,99.14,98.05,98.3,1566212.0,95.2286,95.7987,94.7455,94.987,1566212.0
2023-03-22 15:00:00,98.31,98.43,97.55,98.24,2244173.0,94.9967,95.1126,94.2623,94.929,2244173.0
2023-03-22 15:30:00,98.24,98.3,96.75,96.77,3221583.0,94.929,94.987,93.4893,93.5086,3221583.0
2023-03-23 09:30:00,96.94,97.36,96.94,97.0,1186828.0,93.6729,94.0787,93.6729,93.7308,1186828.0
2023-03-23 10:00:00,97.01,97.41,97.01,97.28,668332.0,93.7405,94.127,93.7405,94.0014,668332.0
2023-03-23 10:30:00,97.29,97.9,97.26,97.84,508525.0,94.0111,94.6005,93.9821,94.5425,508525.0
2023-03-23 11:00:00,97.85,98.15,97.84,97.84,906860.0,94.5522,94.8421,94.5425,94.5425,906860.0
2023-03-23 11:30:00,97.85,98.0,97.77,97.86,413692.0,94.5522,94.6971,94.4749,94.5619,413692.0
2023-03-23 12:00:00,97.85,97.91,97.52,97.56,396438.0,94.5522,94.6102,94.2333,94.272,396438.0
2023-03-23 12:30:00,97.57,97.65,97.25,97.32,489778.0,94.2816,94.3589,93.9724,94.0401,489778.0
2023-03-23 13:00:00,97.31,97.41,96.86,97.03,631242.0,94.0304,94.127,93.5956,93.7598,631242.0
2023-03-23 13:30:00,97.04,97.28,96.98,97.03,226644.0,93.7695,94.0014,93.7115,93.7598,226644.0
2023-03-23 14:00:00,97.04,97.17,96.52,96.53,837872.0,93.7695,93.8951,93.267,93.2767,837872.0
2023-03-23 14:30:00,96.53,96.65,95.92,96.32,1732985.0,93.2767,93.3926,92.6872,93.0738,1732985.0
2023-03-23 15:00:00,96.32,96.92,95.91,96.21,2104493.0,93.0738,93.6535,92.6776,92.9675,2104493.0
2023-03-23 15:30:00,96.2,96.96,96.07,96.51,3919927.0,92.9578,93.6922,92.8322,93.2574,3919927.0
2023-03-24 09:30:00,95.79,96.11,95.19,95.78,1204177.0,92.5616,92.8708,91.9818,92.552,1204177.0
2023-03-24 10:00:00,95.79,96.2,95.55,96.06,1206916.0,92.5616,92.9578,92.3297,92.8225,1206916.0
2023-03-24 10:30:00,96.06,96.16,95.51,95.72,1079520.0,92.8225,92.9191,92.2911,92.494,1079520.0
2023-03-24 11:00:00,95.73,95.83,95.4,95.68,742053.0,92.5036,92.6003,92.1848,92.4553,742053.0
2023-03-24 11:30:00,95.67,96.29,95.6,96.23,846776.0,92.4457,93.0448,92.378,92.9868,846776.0
2023-03-24 12:00:00,96.23,96.46,96.0,96.18,663576.0,92.9868,93.209,92.7645,92.9385,663576.0
2023-03-24 12:30:00,96.19,96.6,96.15,96.48,751922.0,92.9481,93.3443,92.9095,93.2284,751922.0
2023-03-24 13:00:00,96.49,96.6,96.27,96.45,586102.0,93.238,93.3443,93.0254,93.1994,586102.0
2023-03-24 13:30:00,96.46,96.59,96.26,96.41,895146.0,93.209,93.3347,93.0158,93.1607,895146.0
2023-03-24 14:00:00,96.41,96.64,96.41,96.55,595850.0,93.1607,93.383,93.1607,93.296,595850.0
2023-03-24 14:30:00,96.55,96.72,96.51,96.62,573121.0,93.296,93.4603,93.2574,93.3636,573121.0
2023-03-24 15:00:00,96.62,96.88,96.49,96.84,1075101.0,93.3636,93.6149,93.238,93.5762,1075101.0
2023-03-24 15:30:00,96.84,96.98,96.67,96.92,2419964.0,93.5762,93.7115,93.412,93.6535,2419964.0
2023-03-27 09:30:00,97.69,97.87,97.39,97.59,1083993.0,94.3976,94.5715,94.1077,94.301,1083993.0
2023-03-27 10:00:00,97.59,97.65,97.24,97.34,695769.0,94.301,94.3589,93.9627,94.0594,695769.0
2023-03-27 10:30:00,97.34,97.37,97.15,97.16,631383.0,94.0594,94.0884,93.8758,93.8854,631383.0
2023-03-27 11:00:00,97.17,97.4,97.08,97.38,356328.0,93.8951,94.1174,93.8081,94.098,356328.0
2023-03-27 11:30:00,97.37,97.48,97.22,97.37,242689.0,94.0884,94.1947,93.9434,94.0884,242689.0
2023-03-27 12:00:00,97.36,97.61,97.29,97.55,348356.0,94.0787,94.3203,94.0111,94.2623,348356.0
2023-03-27 12:30:00,97.55,97.72,97.51,97.64,458031.0,94.2623,94.4266,94.2237,94.3493,458031.0
2023-03-27 13:00:00,97.64,97.89,97.62,97.88,392668.0,94.3493,94.5908,94.3299,94.5812,392668.0
2023-03-27 13:30:00,97.89,97.95,97.76,97.77,367552.0,94.5908,94.6488,94.4652,94.4749,367552.0
2023-03-27 14:00:00,97.77,97.87,97.65,97.85,204291.0,94.4749,94.5715,94.3589,94.5522,204291.0
2023-03-27 14:30:00,97.84,98.01,97.84,98.01,213039.0,94.5425,94.7068,94.5425,94.7068,213039.0
2023-03-27 15:00:00,98.0,98.05,97.81,97.95,329938.0,94.6971,94.7455,94.5135,94.6488,329938.0
2023-03-27 15:30:00,97.95,97.99,97.63,97.73,1191800.0,94.6488,94.6875,94.3396,94.4362,1191800.0
2023-03-28 09:30:00,97.53,98.41,97.53,98.26,971281.0,94.243,95.0933,94.243,94.9484,971281.0
2023-03-28 10:00:00,98.26,98.61,98.15,98.45,803196.0,94.9484,95.2866,94.8421,95.132,803196.0
2023-03-28 10:30:00,98.45,98.47,98.08,98.17,466006.0,95.132,95.1513,94.7744,94.8614,466006.0
2023-03-28 11:00:00,98.18,98.28,98.07,98.25,405970.0,94.8711,94.9677,94.7648,94.9387,405970.0
2023-03-28 11:30:00,98.26,98.41,98.23,98.35,390388.0,94.9484,95.0933,94.9194,95.0353,390388.0
2023-03-28 12:00:00,98.35,98.41,98.21,98.28,292543.0,95.0353,95.0933,94.9001,94.9677,292543.0
2023-03-28 12:30:00,98.27,98.34,98.2,98.28,438077.0,94.958,95.0257,94.8904,94.9677,438077.0
2023-03-28 13:00:00,98.29,98.3,98.0,98.03,346973.0,94.9774,94.987,94.6971,94.7261,346973.0
2023-03-28 13:30:00,98.02,98.06,97.82,97.88,385502.0,94.7165,94.7551,94.5232,94.5812,385502.0
2023-03-28 14:00:00,97.88,98.0,97.84,97.87,658108.0,94.5812,94.6971,94.5425,94.5715,658108.0
2023-03-28 14:30:00,97.87,98.1,97.81,98.09,768061.0,94.5715,94.7938,94.5135,94.7841,768061.0
2023-03-28 15:00:00,98.09,98.18,97.99,98.03,663632.0,94.7841,94.8711,94.6875,94.7261,663632.0
2023-03-28 15:30:00,98.02,98.25,97.98,98.23,1483417.0,94.7165,94.9387,94.6778,94.9194,1483417.0
2023-03-29 09:30:00,99.11,99.32,98.92,99.14,711556.0,95.7697,95.9726,95.5861,95.7987,711556.0
2023-03-29 10:00:00,99.14,99.27,99.07,99.19,592596.0,95.7987,95.9243,95.7311,95.847,592596.0
2023-03-29 10:30:00,99.18,99.28,98.96,99.0,640882.0,95.8374,95.934,95.6248,95.6634,640882.0
2023-03-29 11:00:00,98.99,99.23,98.98,99.1,357946.0,95.6538,95.8857,95.6441,95.7601,357946.0
2023-03-29 11:30:00,99.11,99.28,99.09,99.26,540452.0,95.7697,95.934,95.7504,95.9147,540452.0
2023-03-29 12:00:00,99.26,99.31,99.16,99.25,328693.0,95.9147,95.963,95.818,95.905,328693.0
2023-03-29 12:30:00,99.26,99.31,99.17,99.22,124824.0,95.9147,95.963,95.8277,95.876,124824.0
2023-03-29 13:00:00,99.21,99.43,99.18,99.41,243963.0,95.8664,96.0789,95.8374,96.0596,243963.0
2023-03-29 13:30:00,99.4,99.4,99.17,99.21,400041.0,96.05,96.05,95.8277,95.8664,400041.0
2023-03-29 14:00:00,99.2,99.27,99.1,99.19,432247.0,95.8567,95.9243,95.7601,95.847,432247.0
2023-03-29 14:30:00,99.19,99.41,99.19,99.4,470578.0,95.847,96.0596,95.847,96.05,470578.0
2023-03-29 15:00:00,99.4,99.58,99.29,99.54,845879.0,96.05,96.2239,95.9437,96.1852,845879.0
2023-03-29 15:30:00,99.53,99.7,99.42,99.63,2505118.0,96.1756,96.3398,96.0693,96.2722,2505118.0
2023-03-30 09:30:00,100.14,100.34,100.1,100.23,851500.0,96.765,96.9583,96.7264,96.852,851500.0
2023-03-30 10:00:00,100.24,100.28,99.91,100.09,807013.0,96.8616,96.9003,96.5428,96.7167,807013.0
2023-03-30 10:30:00,100.1,100.25,100.03,100.09,478688.0,96.7264,96.8713,96.6587,96.7167,478688.0
2023-03-30 11:00:00,100.08,100.17,99.95,100.05,345788.0,96.707,96.794,96.5814,96.678,345788.0
2023-03-30 11:30:00,100.05,100.05,99.76,99.88,307820.0,96.678,96.678,96.3978,96.5138,307820.0
2023-03-30 12:00:00,99.89,99.89,99.75,99.84,307567.0,96.5234,96.5234,96.3882,96.4751,307567.0
2023-03-30 12:30:00,99.84,99.84,99.61,99.71,632639.0,96.4751,96.4751,96.2529,96.3495,632639.0
2023-03-30 13:00:00,99.7,99.81,99.66,99.71,318344.0,96.3398,96.4461,96.3012,96.3495,318344.0
2023-03-30 13:30:00,99.7,99.73,99.54,99.72,247010.0,96.3398,96.3688,96.1852,96.3592,247010.0
2023-03-30 14:00:00,99.72,99.97,99.7,99.97,310441.0,96.3592,96.6007,96.3398,96.6007,310441.0
2023-03-30 14:30:00,99.97,100.02,99.81,99.87,468326.0,96.6007,96.6491,96.4461,96.5041,468326.0
2023-03-30 15:00:00,99.87,99.92,99.75,99.88,598170.0,96.5041,96.5524,96.3882,96.5138,598170.0
2023-03-30 15:30:00,99.88,99.96,99.82,99.89,1392920.0,96.5138,96.5911,96.4558,96.5234,1392920.0
2023-03-31 09:30:00,100.45,100.54,100.31,100.44,590046.0,97.0646,97.1515,96.9293,97.0549,590046.0
2023-03-31 10:00:00,100.44,100.55,100.24,100.34,471804.0,97.0549,97.1612,96.8616,96.9583,471804.0
2023-03-31 10:30:00,100.34,100.59,100.3,100.56,393402.0,96.9583,97.1998,96.9196,97.1709,393402.0
2023-03-31 11:00:00,100.55,100.95,100.54,100.84,519636.0,97.1612,97.5477,97.1515,97.4414,519636.0
2023-03-31 11:30:00,100.84,100.87,100.74,100.78,416352.0,97.4414,97.4704,97.3448,97.3834,416352.0
2023-03-31 12:00:00,100.78,100.97,100.78,100.89,309106.0,97.3834,97.567,97.3834,97.4897,309106.0
2023-03-31 12:30:00,100.89,100.91,100.66,100.73,312163.0,97.4897,97.5091,97.2675,97.3351,312163.0
2023-03-31 13:00:00,100.72,100.77,100.6,100.61,303494.0,97.3255,97.3738,97.2095,97.2192,303494.0
2023-03-31 13:30:00,100.61,100.63,100.45,100.55,283724.0,97.2192,97.2385,97.0646,97.1612,283724.0
2023-03-31 14:00:00,100.55,100.71,100.46,100.55,853181.0,97.1612,97.3158,97.0742,97.1612,853181.0
2023-03-31 14:30:00,100.55,100.66,100.5,100.65,463159.0,97.1612,97.2675,97.1129,97.2578,463159.0
2023-03-31 15:00:00,100.66,101.07,100.65,101.02,1281183.0,97.2675,97.6637,97.2578,97.6154,1281183.0
2023-03-31 15:30:00,101.01,101.24,100.82,101.17,4410178.0,97.6057,97.8279,97.4221,97.7603,4410178.0
2023-04-03 09:30:00,100.96,101.58,100.9,101.46,1241556.0,97.5574,98.1565,97.4994,98.0405,1241556.0
2023-04-03 10:00:00,101.46,101.76,101.4,101.72,747719.0,98.0405,98.3304,97.9825,98.2918,747719.0
2023-04-03 10:30:00,101.72,101.77,100.91,100.92,979975.0,98.2918,98.3401,97.5091,97.5187,979975.0
2023-04-03 11:00:00,100.92,100.95,100.63,100.84,723582.0,97.5187,97.5477,97.2385,97.4414,723582.0
2023-04-03 11:30:00,100.83,101.0,100.81,100.97,395213.0,97.4318,97.596,97.4124,97.567,395213.0
2023-04-03 12:00:00,100.98,101.2,100.97,101.12,390865.0,97.5767,97.7893,97.567,97.712,390865.0
2023-04-03 12:30:00,101.12,101.19,101.03,101.04,281617.0,97.712,97.7796,97.625,97.6347,281617.0
2023-04-03 13:00:00,101.03,101.29,100.97,101.1,358567.0,97.625,97.8763,97.567,97.6927,358567.0
2023-04-03 13:30:00,101.09,101.12,100.97,101.05,331416.0,97.683,97.712,97.567,97.6443,331416.0
2023-04-03 14:00:00,101.05,101.21,101.02,101.19,487384.0,97.6443,97.799,97.6154,97.7796,487384.0
2023-04-03 14:30:00,101.18,101.28,101.16,101.23,524262.0,97.77,97.8666,97.7506,97.8183,524262.0
2023-04-03 15:00:00,101.23,101.41,101.2,101.36,1333241.0,97.8183,97.9922,97.7893,97.9439,1333241.0
2023-04-03 15:30:00,101.36,101.41,101.26,101.37,1576684.0,97.9439,97.9922,97.8473,97.9536,1576684.0
2023-04-04 09:30:00,101.42,101.42,100.75,100.78,1298155.0,98.0019,98.0019,97.3545,97.3834,1298155.0
2023-04-04 10:00:00,100.79,100.98,100.11,100.14,1926594.0,97.3931,97.5767,96.736,96.765,1926594.0
2023-04-04 10:30:00,100.15,100.29,99.71,99.73,1590790.0,96.7747,96.91,96.3495,96.3688,1590790.0
2023-04-04 11:00:00,99.73,99.73,99.32,99.45,957531.0,96.3688,96.3688,95.9726,96.0983,957531.0
2023-04-04 11:30:00,99.45,99.49,98.84,98.87,2053379.0,96.0983,96.1369,95.5088,95.5378,2053379.0
2023-04-04 12:00:00,98.86,99.05,98.72,99.05,718948.0,95.5282,95.7117,95.3929,95.7117,718948.0
2023-04-04 12:30:00,99.05,99.15,98.99,99.07,1055687.0,95.7117,95.8084,95.6538,95.7311,1055687.0
2023-04-04 13:00:00,99.08,99.39,99.03,99.34,936670.0,95.7407,96.0403,95.6924,95.992,936670.0
2023-04-04 13:30:00,99.34,99.38,99.15,99.19,815010.0,95.992,96.0306,95.8084,95.847,815010.0
2023-04-04 14:00:00,99.2,99.27,99.01,99.02,431658.0,95.8567,95.9243,95.6731,95.6828,431658.0
2023-04-04 14:30:00,99.02,99.2,98.97,99.05,717389.0,95.6828,95.8567,95.6344,95.7117,717389.0
2023-04-04 15:00:00,99.04,99.15,98.86,98.87,940926.0,95.7021,95.8084,95.5282,95.5378,940926.0
2023-04-04 15:30:00,98.87,99.11,98.75,99.11,2667208.0,95.5378,95.7697,95.4219,95.7697,2667208.0
2023-04-05 09:30:00,98.58,99.02,98.58,98.88,1185348.0,95.2576,95.6828,95.2576,95.5475,1185348.0
2023-04-05 10:00:00,98.88,98.95,98.28,98.34,1705123.0,95.5475,95.6151,94.9677,95.0257,1705123.0
2023-04-05 10:30:00,98.34,98.58,98.14,98.3,1435521.0,95.0257,95.2576,94.8324,94.987,1435521.0
2023-04-05 11:00:00,98.29,98.43,98.02,98.08,1291778.0,94.9774,95.1126,94.7165,94.7744,1291778.0
2023-04-05 11:30:00,98.07,98.32,97.97,98.08,1128753.0,94.7648,95.0064,94.6681,94.7744,1128753.0
2023-04-05 12:00:00,98.08,98.09,97.58,97.67,1383816.0,94.7744,94.7841,94.2913,94.3783,1383816.0
2023-04-05 12:30:00,97.67,97.73,97.5,97.59,829509.0,94.3783,94.4362,94.214,94.301,829509.0
2023-04-05 13:00:00,97.58,97.89,97.57,97.79,882710.0,94.2913,94.5908,94.2816,94.4942,882710.0
2023-04-05 13:30:00,97.79,97.82,97.54,97.7,375670.0,94.4942,94.5232,94.2526,94.4072,375670.0
2023-04-05 14:00:00,97.7,97.87,97.61,97.66,721975.0,94.4072,94.5715,94.3203,94.3686,721975.0
2023-04-05 14:30:00,97.66,97.81,97.66,97.76,1127329.0,94.3686,94.5135,94.3686,94.4652,1127329.0
2023-04-05 15:00:00,97.75,97.77,97.59,97.74,598442.0,94.4556,94.4749,94.301,94.4459,598442.0
2023-04-05 15:30:00,97.75,97.86,97.7,97.81,2076959.0,94.4556,94.5619,94.4072,94.5135,2076959.0
2023-04-06 09:30:00,97.78,97.83,97.34,97.72,1902983.0,94.4846,94.5329,94.0594,94.4266,1902983.0
2023-04-06 10:00:00,97.72,98.17,97.72,97.97,813094.0,94.4266,94.8614,94.4266,94.6681,813094.0
2023-04-06 10:30:00,97.97,97.99,97.58,97.66,613100.0,94.6681,94.6875,94.2913,94.3686,613100.0
2023-04-06 11:00:00,97.66,97.81,97.59,97.67,529148.0,94.3686,94.5135,94.301,94.3783,529148.0
2023-04-06 11:30:00,97.68,97.86,97.6,97.83,392824.0,94.3879,94.5619,94.3106,94.5329,392824.0
2023-04-06 12:00:00,97.84,97.91,97.81,97.84,300422.0,94.5425,94.6102,94.5135,94.5425,300422.0
2023-04-06 12:30:00,97.84,97.97,97.77,97.78,389323.0,94.5425,94.6681,94.4749,94.4846,389323.0
2023-04-06 13:00:00,97.79,97.93,97.75,97.86,349642.0,94.4942,94.6295,94.4556,94.5619,349642.0
2023-04-06 13:30:00,97.86,97.92,97.61,97.62,403730.0,94.5619,94.6198,94.3203,94.3299,403730.0
2023-04-06 14:00:00,97.62,97.9,97.6,97.89,380815.0,94.3299,94.6005,94.3106,94.5908,380815.0
2023-04-06 14:30:00,97.89,97.95,97.83,97.86,379767.0,94.5908,94.6488,94.5329,94.5619,379767.0
2023-04-06 15:00:00,97.86,97.92,97.71,97.8,509034.0,94.5619,94.6198,94.4169,94.5039,509034.0
2023-04-06 15:30:00,97.79,97.88,97.72,97.78,2036465.0,94.4942,94.5812,94.4266,94.4846,2036465.0
2023-04-10 09:30:00,97.39,98.4,97.39,98.11,1583166.0,94.1077,95.0837,94.1077,94.8034,1583166.0
2023-04-10 10:00:00,98.1,98.53,98.08,98.28,1239830.0,94.7938,95.2093,94.7744,94.9677,1239830.0
2023-04-10 10:30:00,98.29,98.56,98.26,98.27,558670.0,94.9774,95.2383,94.9484,94.958,558670.0
2023-04-10 11:00:00,98.27,98.41,98.26,98.39,641424.0,94.958,95.0933,94.9484,95.074,641424.0
2023-04-10 11:30:00,98.4,98.47,98.21,98.26,337824.0,95.0837,95.1513,94.9001,94.9484,337824.0
2023-04-10 12:00:00,98.26,98.34,98.14,98.31,474255.0,94.9484,95.0257,94.8324,94.9967,474255.0
2023-04-10 12:30:00,98.32,98.6,98.32,98.59,644524.0,95.0064,95.2769,95.0064,95.2673,644524.0
2023-04-10 13:00:00,98.6,98.64,98.47,98.5,312383.0,95.2769,95.3156,95.1513,95.1803,312383.0
2023-04-10 13:30:00,98.5,98.57,98.41,98.46,230133.0,95.1803,95.2479,95.0933,95.1416,230133.0
2023-04-10 14:00:00,98.47,98.55,98.4,98.44,285015.0,95.1513,95.2286,95.0837,95.1223,285015.0
2023-04-10 14:30:00,98.44,98.53,98.37,98.51,469056.0,95.1223,95.2093,95.0547,95.1899,469056.0
2023-04-10 15:00:00,98.51,98.57,98.41,98.47,495419.0,95.1899,95.2479,95.0933,95.1513,495419.0
2023-04-10 15:30:00,98.47,98.68,98.4,98.67,2013891.0,95.1513,95.3542,95.0837,95.3446,2013891.0
2023-04-11 09:30:00,98.95,99.25,98.88,98.89,1243661.0,95.6151,95.905,95.5475,95.5571,1243661.0
2023-04-11 10:00:00,98.9,99.29,98.87,99.23,549859.0,95.5668,95.9437,95.5378,95.8857,549859.0
2023-04-11 10:30:00,99.23,99.26,98.95,99.2,1204528.0,95.8857,95.9147,95.6151,95.8567,1204528.0
2023-04-11 11:00:00,99.21,99.56,99.2,99.49,424618.0,95.8664,96.2046,95.8567,96.1369,424618.0
2023-04-11 11:30:00,99.48,99.6,99.45,99.58,410858.0,96.1273,96.2432,96.0983,96.2239,410858.0
2023-04-11 12:00:00,99.59,99.65,99.48,99.57,285800.0,96.2335,96.2915,96.1273,96.2142,285800.0
2023-04-11 12:30:00,99.57,99.62,99.42,99.58,327277.0,96.2142,96.2625,96.0693,96.2239,327277.0
2023-04-11 13:00:00,99.58,99.71,99.46,99.52,342000.0,96.2239,96.3495,96.1079,96.1659,342000.0
2023-04-11 13:30:00,99.52,99.62,99.45,99.6,448092.0,96.1659,96.2625,96.0983,96.2432,448092.0
2023-04-11 14:00:00,99.61,99.64,99.48,99.55,340463.0,96.2529,96.2819,96.1273,96.1949,340463.0
2023-04-11 14:30:00,99.55,99.59,99.47,99.48,473758.0,96.1949,96.2335,96.1176,96.1273,473758.0
2023-04-11 15:00:00,99.49,99.61,99.42,99.56,744509.0,96.1369,96.2529,96.0693,96.2046,744509.0
2023-04-11 15:30:00,99.56,99.59,99.14,99.26,2003999.0,96.2046,96.2335,95.7987,95.9147,2003999.0
2023-04-12 09:30:00,99.79,100.02,99.64,99.83,1092823.0,96.4268,96.6491,96.2819,96.4655,1092823.0
2023-04-12 10:00:00,99.83,100.12,99.67,100.07,736068.0,96.4655,96.7457,96.3109,96.6974,736068.0
2023-04-12 10:30:00,100.07,100.09,99.62,99.63,824329.0,96.6974,96.7167,96.2625,96.2722,824329.0
2023-04-12 11:00:00,99.63,99.77,99.34,99.74,765379.0,96.2722,96.4075,95.992,96.3785,765379.0
2023-04-12 11:30:00,99.76,99.85,99.66,99.84,445294.0,96.3978,96.4848,96.3012,96.4751,445294.0
2023-04-12 12:00:00,99.85,99.91,99.76,99.85,408124.0,96.4848,96.5428,96.3978,96.4848,408124.0
2023-04-12 12:30:00,99.86,99.99,99.82,99.97,328149.0,96.4944,96.6201,96.4558,96.6007,328149.0
2023-04-12 13:00:00,99.97,100.14,99.91,100.11,554436.0,96.6007,96.765,96.5428,96.736,554436.0
2023-04-12 13:30:00,100.11,100.15,100.0,100.08,622306.0,96.736,96.7747,96.6297,96.707,622306.0
2023-04-12 14:00:00,100.08,100.17,99.7,99.75,936359.0,96.707,96.794,96.3398,96.3882,936359.0
2023-04-12 14:30:00,99.74,99.74,99.5,99.62,577772.0,96.3785,96.3785,96.1466,96.2625,577772.0
2023-04-12 15:00:00,99.63,99.71,99.31,99.36,734196.0,96.2722,96.3495,95.963,96.0113,734196.0
2023-04-12 15:30:00,99.37,99.66,99.34,99.61,1790264.0,96.021,96.3012,95.992,96.2529,1790264.0
2023-04-13 09:30:00,99.62,99.68,98.57,98.62,1488179.0,96.2625,96.3205,95.2479,95.2962,1488179.0
2023-04-13 10:00:00,98.63,99.11,98.56,99.08,1429048.0,95.3059,95.7697,95.2383,95.7407,1429048.0
2023-04-13 10:30:00,99.08,99.12,98.86,98.91,964021.0,95.7407,95.7794,95.5282,95.5765,964021.0
2023-04-13 11:00:00,98.91,99.18,98.91,99.16,328862.0,95.5765,95.8374,95.5765,95.818,328862.0
2023-04-13 11:30:00,99.16,99.28,99.1,99.26,413217.0,95.818,95.934,95.7601,95.9147,413217.0
2023-04-13 12:00:00,99.27,99.45,99.27,99.34,495344.0,95.9243,96.0983,95.9243,95.992,495344.0
2023-04-13 12:30:00,99.34,99.46,99.28,99.45,346725.0,95.992,96.1079,95.934,96.0983,346725.0
2023-04-13 13:00:00,99.45,99.67,99.36,99.58,396461.0,96.0983,96.3109,96.0113,96.2239,396461.0
2023-04-13 13:30:00,99.59,99.82,99.55,99.79,622872.0,96.2335,96.4558,96.1949,96.4268,622872.0
2023-04-13 14:00:00,99.79,100.02,99.78,99.97,596578.0,96.4268,96.6491,96.4171,96.6007,596578.0
2023-04-13 14:30:00,99.97,100.13,99.94,100.11,571876.0,96.6007,96.7553,96.5718,96.736,571876.0
2023-04-13 15:00:00,100.12,100.14,99.96,100.03,910211.0,96.7457,96.765,96.5911,96.6587,910211.0
2023-04-13 15:30:00,100.04,100.04,99.88,99.97,2459270.0,96.6684,96.6684,96.5138,96.6007,2459270.0
2023-04-14 09:30:00,99.61,100.38,99.61,100.28,1644274.0,96.2529,96.9969,96.2529,96.9003,1644274.0
2023-04-14 10:00:00,100.28,100.36,99.82,99.95,1134950.0,96.9003,96.9776,96.4558,96.5814,1134950.0
2023-04-14 10:30:00,99.96,100.12,99.82,99.92,481966.0,96.5911,96.7457,96.4558,96.5524,481966.0
2023-04-14 11:00:00,99.92,99.93,99.64,99.7,459341.0,96.5524,96.5621,96.2819,96.3398,459341.0
2023-04-14 11:30:00,99.71,99.77,99.59,99.75,278334.0,96.3495,96.4075,96.2335,96.3882,278334.0
2023-04-14 12:00:00,99.76,99.81,99.64,99.65,253999.0,96.3978,96.4461,96.2819,96.2915,253999.0
2023-04-14 12:30:00,99.65,99.66,99.35,99.39,238258.0,96.2915,96.3012,96.0016,96.0403,238258.0
2023-04-14 13:00:00,99.38,99.64,99.35,99.35,389199.0,96.0306,96.2819,96.0016,96.0016,389199.0
2023-04-14 13:30:00,99.34,99.45,99.24,99.43,316785.0,95.992,96.0983,95.8953,96.0789,316785.0
2023-04-14 14:00:00,99.43,99.69,99.37,99.68,391722.0,96.0789,96.3302,96.021,96.3205,391722.0
2023-04-14 14:30:00,99.68,99.75,99.62,99.67,343583.0,96.3205,96.3882,96.2625,96.3109,343583.0
2023-04-14 15:00:00,99.67,99.69,99.38,99.64,620183.0,96.3109,96.3302,96.0306,96.2819,620183.0
2023-04-14 15:30:00,99.65,99.9,99.63,99.84,1598798.0,96.2915,96.5331,96.2722,96.4751,1598798.0
2023-04-17 09:30:00,100.08,100.59,100.05,100.46,1431890.0,96.707,97.1998,96.678,97.0742,1431890.0
2023-04-17 10:00:00,100.46,100.65,100.37,100.54,488373.0,97.0742,97.2578,96.9873,97.1515,488373.0
2023-04-17 10:30:00,100.55,100.61,100.29,100.4,324734.0,97.1612,97.2192,96.91,97.0162,324734.0
2023-04-17 11:00:00,100.41,100.47,100.31,100.35,285405.0,97.0259,97.0839,96.9293,96.9679,285405.0
2023-04-17 11:30:00,100.35,100.37,100.13,100.29,479165.0,96.9679,96.9873,96.7553,96.91,479165.0
2023-04-17 12:00:00,100.29,100.38,100.21,100.31,274518.0,96.91,96.9969,96.8327,96.9293,274518.0
2023-04-17 12:30:00,100.31,100.36,100.19,100.23,181442.0,96.9293,96.9776,96.8133,96.852,181442.0
2023-04-17 13:00:00,100.23,100.31,100.1,100.2,173490.0,96.852,96.9293,96.7264,96.823,173490.0
2023-04-17 13:30:00,100.2,100.23,99.99,100.01,184886.0,96.823,96.852,96.6201,96.6394,184886.0
2023-04-17 14:00:00,100.01,100.14,99.94,100.13,435255.0,96.6394,96.765,96.5718,96.7553,435255.0
2023-04-17 14:30:00,100.13,100.44,100.1,100.41,674834.0,96.7553,97.0549,96.7264,97.0259,674834.0
2023-04-17 15:00:00,100.41,100.61,100.39,100.59,708471.0,97.0259,97.2192,97.0066,97.1998,708471.0
2023-04-17 15:30:00,100.59,100.64,100.37,100.64,1398229.0,97.1998,97.2482,96.9873,97.2482,1398229.0
2023-04-18 09:30:00,101.11,101.7,101.04,101.14,1326881.0,97.7023,98.2724,97.6347,97.7313,1326881.0
2023-04-18 10:00:00,101.13,101.43,101.12,101.16,850621.0,97.7216,98.0115,97.712,97.7506,850621.0
2023-04-18 10:30:00,101.15,101.18,100.86,100.9,1061917.0,97.741,97.77,97.4607,97.4994,1061917.0
2023-04-18 11:00:00,100.9,101.0,100.73,101.0,625808.0,97.4994,97.596,97.3351,97.596,625808.0
2023-04-18 11:30:00,101.0,101.03,100.79,100.84,333068.0,97.596,97.625,97.3931,97.4414,333068.0
2023-04-18 12:00:00,100.84,101.07,100.83,101.02,400008.0,97.4414,97.6637,97.4318,97.6154,400008.0
2023-04-18 12:30:00,101.02,101.03,100.87,100.91,322958.0,97.6154,97.625,97.4704,97.5091,322958.0
2023-04-18 13:00:00,100.9,101.04,100.86,100.91,300186.0,97.4994,97.6347,97.4607,97.5091,300186.0
2023-04-18 13:30:00,100.91,101.05,100.87,100.88,602581.0,97.5091,97.6443,97.4704,97.4801,602581.0
2023-04-18 14:00:00,100.88,101.11,100.85,101.08,415783.0,97.4801,97.7023,97.4511,97.6733,415783.0
2023-04-18 14:30:00,101.08,101.14,100.86,101.06,425513.0,97.6733,97.7313,97.4607,97.654,425513.0
2023-04-18 15:00:00,101.06,101.18,100.99,101.07,649965.0,97.654,97.77,97.5864,97.6637,649965.0
2023-04-18 15:30:00,101.06,101.17,101.0,101.08,1593167.0,97.654,97.7603,97.596,97.6733,1593167.0
2023-04-19 09:30:00,100.74,101.09,100.74,100.82,844520.0,97.3448,97.683,97.3448,97.4221,844520.0
2023-04-19 10:00:00,100.83,100.98,100.76,100.91,627613.0,97.4318,97.5767,97.3641,97.5091,627613.0
2023-04-19 10:30:00,100.91,100.96,100.82,100.88,422887.0,97.5091,97.5574,97.4221,97.4801,422887.0
2023-04-19 11:00:00,100.88,100.9,100.65,100.67,444473.0,97.4801,97.4994,97.2578,97.2771,444473.0
2023-04-19 11:30:00,100.66,100.73,100.57,100.7,773658.0,97.2675,97.3351,97.1805,97.3061,773658.0
2023-04-19 12:00:00,100.7,100.86,100.68,100.84,351882.0,97.3061,97.4607,97.2868,97.4414,351882.0
2023-04-19 12:30:00,100.85,100.96,100.84,100.94,237722.0,97.4511,97.5574,97.4414,97.538,237722.0
2023-04-19 13:00:00,100.94,101.02,100.85,100.97,471764.0,97.538,97.6154,97.4511,97.567,471764.0
2023-04-19 13:30:00,100.97,101.09,100.92,101.08,226392.0,97.567,97.683,97.5187,97.6733,226392.0
2023-04-19 14:00:00,101.08,101.19,100.98,101.09,312487.0,97.6733,97.7796,97.5767,97.683,312487.0
2023-04-19 14:30:00,101.09,101.15,101.05,101.14,326240.0,97.683,97.741,97.6443,97.7313,326240.0
2023-04-19 15:00:00,101.14,101.17,101.06,101.08,320642.0,97.7313,97.7603,97.654,97.6733,320642.0
2023-04-19 15:30:00,101.08,101.1,100.84,101.03,1358631.0,97.6733,97.6927,97.4414,97.625,1358631.0
2023-04-20 09:30:00,100.43,100.96,100.43,100.8,1129861.0,97.0452,97.5574,97.0452,97.4028,1129861.0
2023-04-20 10:00:00,100.8,100.94,100.7,100.9,860727.0,97.4028,97.538,97.3061,97.4994,860727.0
2023-04-20 10:30:00,100.91,101.13,100.89,101.13,492475.0,97.5091,97.7216,97.4897,97.7216,492475.0
2023-04-20 11:00:00,101.13,101.24,100.95,101.0,369621.0,97.7216,97.8279,97.5477,97.596,369621.0
2023-04-20 11:30:00,100.99,101.05,100.92,100.98,368450.0,97.5864,97.6443,97.5187,97.5767,368450.0
2023-04-20 12:00:00,100.99,101.05,100.86,101.02,201513.0,97.5864,97.6443,97.4607,97.6154,201513.0
2023-04-20 12:30:00,101.02,101.12,100.99,101.09,202193.0,97.6154,97.712,97.5864,97.683,202193.0
2023-04-20 13:00:00,101.09,101.15,101.03,101.09,361092.0,97.683,97.741,97.625,97.683,361092.0
2023-04-20 13:30:00,101.1,101.22,101.04,101.16,500204.0,97.6927,97.8086,97.6347,97.7506,500204.0
2023-04-20 14:00:00,101.15,101.16,100.99,101.06,515255.0,97.741,97.7506,97.5864,97.654,515255.0
2023-04-20 14:30:00,101.05,101.05,100.69,100.8,678611.0,97.6443,97.6443,97.2965,97.4028,678611.0
2023-04-20 15:00:00,100.8,100.84,100.49,100.52,882772.0,97.4028,97.4414,97.1032,97.1322,882772.0
2023-04-20 15:30:00,100.53,100.87,100.5,100.85,1787559.0,97.1419,97.4704,97.1129,97.4511,1787559.0
2023-04-21 09:30:00,101.02,101.17,100.61,100.77,898394.0,97.6154,97.7603,97.2192,97.3738,898394.0
2023-04-21 10:00:00,100.76,100.9,100.56,100.83,485608.0,97.3641,97.4994,97.1709,97.4318,485608.0
2023-04-21 10:30:00,100.83,100.93,100.22,100.32,793234.0,97.4318,97.5284,96.8423,96.9389,793234.0
2023-04-21 11:00:00,100.32,100.6,100.27,100.4,762791.0,96.9389,97.2095,96.8906,97.0162,762791.0
2023-04-21 11:30:00,100.4,100.53,100.26,100.49,526599.0,97.0162,97.1419,96.881,97.1032,526599.0
2023-04-21 12:00:00,100.5,100.54,100.35,100.37,324521.0,97.1129,97.1515,96.9679,96.9873,324521.0
2023-04-21 12:30:00,100.38,100.39,100.23,100.37,361291.0,96.9969,97.0066,96.852,96.9873,361291.0
2023-04-21 13:00:00,100.37,100.5,100.32,100.35,203045.0,96.9873,97.1129,96.9389,96.9679,203045.0
2023-04-21 13:30:00,100.37,100.57,100.36,100.54,306548.0,96.9873,97.1805,96.9776,97.1515,306548.0
2023-04-21 14:00:00,100.55,100.7,100.55,100.62,255275.0,97.1612,97.3061,97.1612,97.2288,255275.0
2023-04-21 14:30:00,100.62,100.66,100.44,100.56,474285.0,97.2288,97.2675,97.0549,97.1709,474285.0
2023-04-21 15:00:00,100.55,100.59,100.39,100.49,412150.0,97.1612,97.1998,97.0066,97.1032,412150.0
2023-04-21 15:30:00,100.5,100.67,100.46,100.61,1951082.0,97.1129,97.2771,97.0742,97.2192,1951082.0
2023-04-24 09:30:00,100.61,101.03,100.61,100.88,793749.0,97.2192,97.625,97.2192,97.4801,793749.0
2023-04-24 10:00:00,100.9,101.12,100.85,101.12,335226.0,97.4994,97.712,97.4511,97.712,335226.0
2023-04-24 10:30:00,101.14,101.2,100.82,100.84,439988.0,97.7313,97.7893,97.4221,97.4414,439988.0
2023-04-24 11:00:00,100.84,100.84,100.72,100.77,256412.0,97.4414,97.4414,97.3255,97.3738,256412.0
2023-04-24 11:30:00,100.77,100.87,100.51,100.56,286783.0,97.3738,97.4704,97.1225,97.1709,286783.0
2023-04-24 12:00:00,100.55,100.67,100.44,100.58,418937.0,97.1612,97.2771,97.0549,97.1902,418937.0
2023-04-24 12:30:00,100.58,100.72,100.57,100.72,212031.0,97.1902,97.3255,97.1805,97.3255,212031.0
2023-04-24 13:00:00,100.72,100.74,100.6,100.73,194244.0,97.3255,97.3448,97.2095,97.3351,194244.0
2023-04-24 13:30:00,100.73,100.81,100.68,100.76,471387.0,97.3351,97.4124,97.2868,97.3641,471387.0
2023-04-24 14:00:00,100.77,100.81,100.59,100.66,383325.0,97.3738,97.4124,97.1998,97.2675,383325.0
2023-04-24 14:30:00,100.67,100.73,100.62,100.72,263120.0,97.2771,97.3351,97.2288,97.3255,263120.0
2023-04-24 15:00:00,100.73,100.9,100.71,100.77,539482.0,97.3351,97.4994,97.3158,97.3738,539482.0
2023-04-24 15:30:00,100.77,100.87,100.68,100.86,1263990.0,97.3738,97.4704,97.2868,97.4607,1263990.0
2023-04-25 09:30:00,100.25,100.29,99.65,99.93,1443971.0,96.8713,96.91,96.2915,96.5621,1443971.0
2023-04-25 10:00:00,99.92,100.14,99.76,99.8,723528.0,96.5524,96.765,96.3978,96.4365,723528.0
2023-04-25 10:30:00,99.8,99.93,99.51,99.9,795288.0,96.4365,96.5621,96.1562,96.5331,795288.0
2023-04-25 11:00:00,99.91,99.96,99.71,99.74,554956.0,96.5428,96.5911,96.3495,96.3785,554956.0
2023-04-25 11:30:00,99.73,99.73,99.37,99.38,663404.0,96.3688,96.3688,96.021,96.0306,663404.0
2023-04-25 12:00:00,99.37,99.5,99.31,99.42,559695.0,96.021,96.1466,95.963,96.0693,559695.0
2023-04-25 12:30:00,99.41,99.51,99.31,99.34,353136.0,96.0596,96.1562,95.963,95.992,353136.0
2023-04-25 13:00:00,99.33,99.42,98.93,99.03,507615.0,95.9823,96.0693,95.5958,95.6924,507615.0
2023-04-25 13:30:00,99.01,99.12,98.94,99.04,523813.0,95.6731,95.7794,95.6055,95.7021,523813.0
2023-04-25 14:00:00,99.05,99.13,98.93,99.13,444395.0,95.7117,95.7891,95.5958,95.7891,444395.0
2023-04-25 14:30:00,99.12,99.16,98.93,98.95,377303.0,95.7794,95.818,95.5958,95.6151,377303.0
2023-04-25 15:00:00,98.95,99.23,98.92,99.11,600802.0,95.6151,95.8857,95.5861,95.7697,600802.0
2023-04-25 15:30:00,99.12,99.17,98.98,99.01,2908352.0,95.7794,95.8277,95.6441,95.6731,2908352.0
2023-04-26 09:30:00,98.35,98.61,98.15,98.24,1819463.0,95.0353,95.2866,94.8421,94.929,1819463.0
2023-04-26 10:00:00,98.25,98.32,97.65,97.75,2462084.0,94.9387,95.0064,94.3589,94.4556,2462084.0
2023-04-26 10:30:00,97.76,97.9,97.63,97.88,1158679.0,94.4652,94.6005,94.3396,94.5812,1158679.0
2023-04-26 11:00:00,97.88,98.2,97.84,98.09,712950.0,94.5812,94.8904,94.5425,94.7841,712950.0
2023-04-26 11:30:00,98.1,98.13,97.85,97.94,443971.0,94.7938,94.8228,94.5522,94.6392,443971.0
2023-04-26 12:00:00,97.94,98.19,97.92,97.96,540232.0,94.6392,94.8807,94.6198,94.6585,540232.0
2023-04-26 12:30:00,97.95,98.05,97.88,98.02,294834.0,94.6488,94.7455,94.5812,94.7165,294834.0
2023-04-26 13:00:00,98.02,98.12,97.71,97.78,519901.0,94.7165,94.8131,94.4169,94.4846,519901.0
2023-04-26 13:30:00,97.77,97.78,97.38,97.45,527678.0,94.4749,94.4846,94.098,94.1657,527678.0
2023-04-26 14:00:00,97.45,97.56,97.34,97.55,793205.0,94.1657,94.272,94.0594,94.2623,793205.0
2023-04-26 14:30:00,97.55,97.57,97.16,97.21,859911.0,94.2623,94.2816,93.8854,93.9338,859911.0
2023-04-26 15:00:00,97.21,97.32,97.02,97.09,1099473.0,93.9338,94.0401,93.7502,93.8178,1099473.0
2023-04-26 15:30:00,97.1,97.27,96.92,97.13,2733030.0,93.8275,93.9917,93.6535,93.8565,2733030.0
2023-04-27 09:30:00,97.41,97.98,97.26,97.92,2213034.0,94.127,94.6778,93.9821,94.6198,2213034.0
2023-04-27 10:00:00,97.93,98.01,97.55,97.93,1075082.0,94.6295,94.7068,94.2623,94.6295,1075082.0
2023-04-27 10:30:00,97.94,97.95,97.52,97.54,780470.0,94.6392,94.6488,94.2333,94.2526,780470.0
2023-04-27 11:00:00,97.56,97.73,97.34,97.7,1618589.0,94.272,94.4362,94.0594,94.4072,1618589.0
2023-04-27 11:30:00,97.7,98.12,97.7,98.12,746571.0,94.4072,94.8131,94.4072,94.8131,746571.0
2023-04-27 12:00:00,98.12,98.37,98.11,98.31,372612.0,94.8131,95.0547,94.8034,94.9967,372612.0
2023-04-27 12:30:00,98.31,98.4,98.25,98.34,458756.0,94.9967,95.0837,94.9387,95.0257,458756.0
2023-04-27 13:00:00,98.34,98.43,98.33,98.35,289165.0,95.0257,95.1126,95.016,95.0353,289165.0
2023-04-27 13:30:00,98.36,98.71,98.35,98.58,601229.0,95.045,95.3832,95.0353,95.2576,601229.0
2023-04-27 14:00:00,98.58,98.86,98.56,98.84,730796.0,95.2576,95.5282,95.2383,95.5088,730796.0
2023-04-27 14:30:00,98.84,99.15,98.81,99.14,641853.0,95.5088,95.8084,95.4798,95.7987,641853.0
2023-04-27 15:00:00,99.14,99.16,98.95,98.98,1057073.0,95.7987,95.818,95.6151,95.6441,1057073.0
2023-04-27 15:30:00,98.98,99.12,98.93,99.09,2350617.0,95.6441,95.7794,95.5958,95.7504,2350617.0
2023-04-28 09:30:00,98.92,99.72,98.92,99.52,821212.0,95.5861,96.3592,95.5861,96.1659,821212.0
2023-04-28 10:00:00,99.52,99.97,99.49,99.79,1107218.0,96.1659,96.6007,96.1369,96.4268,1107218.0
2023-04-28 10:30:00,99.79,99.91,99.45,99.59,958103.0,96.4268,96.5428,96.0983,96.2335,958103.0
2023-04-28 11:00:00,99.59,99.89,99.33,99.83,549308.0,96.2335,96.5234,95.9823,96.4655,549308.0
2023-04-28 11:30:00,99.83,100.03,99.75,99.98,397740.0,96.4655,96.6587,96.3882,96.6104,397740.0
2023-04-28 12:00:00,99.98,100.06,99.87,100.02,708355.0,96.6104,96.6877,96.5041,96.6491,708355.0
2023-04-28 12:30:00,100.02,100.16,99.95,100.15,270073.0,96.6491,96.7843,96.5814,96.7747,270073.0
2023-04-28 13:00:00,100.15,100.16,100.01,100.09,264001.0,96.7747,96.7843,96.6394,96.7167,264001.0
2023-04-28 13:30:00,100.09,100.14,99.84,99.93,318291.0,96.7167,96.765,96.4751,96.5621,318291.0
2023-04-28 14:00:00,99.94,100.08,99.81,99.87,402450.0,96.5718,96.707,96.4461,96.5041,402450.0
2023-04-28 14:30:00,99.87,99.9,99.6,99.74,1205082.0,96.5041,96.5331,96.2432,96.3785,1205082.0
2023-04-28 15:00:00,99.73,99.97,99.72,99.82,857827.0,96.3688,96.6007,96.3592,96.4558,857827.0
2023-04-28 15:30:00,99.81,100.01,99.76,100.0,1784840.0,96.4461,96.6394,96.3978,96.6297,1784840.0
2023-05-01 09:30:00,100.01,100.75,100.0,100.56,972040.0,96.6394,97.3545,96.6297,97.1709,972040.0
2023-05-01 10:00:00,100.55,100.91,100.41,100.61,890999.0,97.1612,97.5091,97.0259,97.2192,890999.0
2023-05-01 10:30:00,100.61,101.06,100.61,100.87,718360.0,97.2192,97.654,97.2192,97.4704,718360.0
2023-05-01 11:00:00,100.87,100.92,100.62,100.76,432175.0,97.4704,97.5187,97.2288,97.3641,432175.0
2023-05-01 11:30:00,100.75,100.85,100.71,100.83,248572.0,97.3545,97.4511,97.3158,97.4318,248572.0
2023-05-01 12:00:00,100.83,100.99,100.81,100.96,223658.0,97.4318,97.5864,97.4124,97.5574,223658.0
2023-05-01 12:30:00,100.97,101.11,100.91,100.94,276710.0,97.567,97.7023,97.5091,97.538,276710.0
2023-05-01 13:00:00,100.94,101.0,100.69,100.71,345822.0,97.538,97.596,97.2965,97.3158,345822.0
2023-05-01 13:30:00,100.7,100.78,100.57,100.76,273051.0,97.3061,97.3834,97.1805,97.3641,273051.0
2023-05-01 14:00:00,100.76,100.79,100.57,100.7,416925.0,97.3641,97.3931,97.1805,97.3061,416925.0
2023-05-01 14:30:00,100.7,100.72,100.48,100.6,426223.0,97.3061,97.3255,97.0936,97.2095,426223.0
2023-05-01 15:00:00,100.6,100.65,100.53,100.58,691157.0,97.2095,97.2578,97.1419,97.1902,691157.0
2023-05-01 15:30:00,100.58,100.64,100.47,100.53,1404912.0,97.1902,97.2482,97.0839,97.1419,1404912.0
2023-05-02 09:30:00,100.18,100.36,99.48,99.78,1235140.0,96.8037,96.9776,96.1273,96.4171,1235140.0
2023-05-02 10:00:00,99.79,99.81,98.86,99.01,1092414.0,96.4268,96.4461,95.5282,95.6731,1092414.0
2023-05-02 10:30:00,99.01,99.02,98.58,98.63,945418.0,95.6731,95.6828,95.2576,95.3059,945418.0
2023-05-02 11:00:00,98.62,98.72,98.36,98.64,977611.0,95.2962,95.3929,95.045,95.3156,977611.0
2023-05-02 11:30:00,98.65,98.94,98.43,98.78,789034.0,95.3252,95.6055,95.1126,95.4508,789034.0
2023-05-02 12:00:00,98.78,99.08,98.69,99.06,351720.0,95.4508,95.7407,95.3639,95.7214,351720.0
2023-05-02 12:30:00,99.05,99.25,98.95,99.21,664162.0,95.7117,95.905,95.6151,95.8664,664162.0
2023-05-02 13:00:00,99.2,99.38,99.18,99.35,362725.0,95.8567,96.0306,95.8374,96.0016,362725.0
2023-05-02 13:30:00,99.34,99.61,99.29,99.46,509369.0,95.992,96.2529,95.9437,96.1079,509369.0
2023-05-02 14:00:00,99.46,99.46,99.12,99.26,526861.0,96.1079,96.1079,95.7794,95.9147,526861.0
2023-05-02 14:30:00,99.26,99.51,99.15,99.45,513385.0,95.9147,96.1562,95.8084,96.0983,513385.0
2023-05-02 15:00:00,99.46,99.61,99.35,99.58,638723.0,96.1079,96.2529,96.0016,96.2239,638723.0
2023-05-02 15:30:00,99.57,99.59,99.35,99.47,1796492.0,96.2142,96.2335,96.0016,96.1176,1796492.0
2023-05-03 09:30:00,99.82,100.35,99.82,100.3,987675.0,96.4558,96.9679,96.4558,96.9196,987675.0
2023-05-03 10:00:00,100.31,100.42,100.08,100.19,755280.0,96.9293,97.0356,96.707,96.8133,755280.0
2023-05-03 10:30:00,100.19,100.27,99.72,99.9,687310.0,96.8133,96.8906,96.3592,96.5331,687310.0
2023-05-03 11:00:00,99.89,99.94,99.63,99.73,489568.0,96.5234,96.5718,96.2722,96.3688,489568.0
2023-05-03 11:30:00,99.73,99.95,99.71,99.9,524896.0,96.3688,96.5814,96.3495,96.5331,524896.0
2023-05-03 12:00:00,99.9,100.02,99.78,99.94,238851.0,96.5331,96.6491,96.4171,96.5718,238851.0
2023-05-03 12:30:00,99.93,100.13,99.88,100.11,318447.0,96.5621,96.7553,96.5138,96.736,318447.0
2023-05-03 13:00:00,100.12,100.22,100.06,100.2,338661.0,96.7457,96.8423,96.6877,96.823,338661.0
2023-05-03 13:30:00,100.21,100.24,99.94,100.01,475781.0,96.8327,96.8616,96.5718,96.6394,475781.0
2023-05-03 14:00:00,100.0,100.38,99.77,100.18,1012794.0,96.6297,96.9969,96.4075,96.8037,1012794.0
2023-05-03 14:30:00,100.19,100.51,99.68,100.18,2071168.0,96.8133,97.1225,96.3205,96.8037,2071168.0
2023-05-03 15:00:00,100.18,100.37,99.24,99.28,1914497.0,96.8037,96.9873,95.8953,95.934,1914497.0
2023-05-03 15:30:00,99.27,99.39,99.03,99.12,2065708.0,95.9243,96.0403,95.6924,95.7794,2065708.0
2023-05-04 09:30:00,99.01,99.22,97.87,98.31,1827812.0,95.6731,95.876,94.5715,94.9967,1827812.0
2023-05-04 10:00:00,98.31,98.44,97.8,97.83,1287918.0,94.9967,95.1223,94.5039,94.5329,1287918.0
2023-05-04 10:30:00,97.82,98.16,97.66,97.82,1919577.0,94.5232,94.8517,94.3686,94.5232,1919577.0
2023-05-04 11:00:00,97.82,98.32,97.73,98.03,1099382.0,94.5232,95.0064,94.4362,94.7261,1099382.0
2023-05-04 11:30:00,98.03,98.09,97.68,97.71,805458.0,94.7261,94.7841,94.3879,94.4169,805458.0
2023-05-04 12:00:00,97.71,98.0,97.49,97.97,778759.0,94.4169,94.6971,94.2043,94.6681,778759.0
2023-05-04 12:30:00,97.98,98.23,97.83,98.22,662033.0,94.6778,94.9194,94.5329,94.9097,662033.0
2023-05-04 13:00:00,98.23,98.63,98.14,98.47,521963.0,94.9194,95.3059,94.8324,95.1513,521963.0
2023-05-04 13:30:00,98.48,98.57,98.16,98.3,490889.0,95.161,95.2479,94.8517,94.987,490889.0
2023-05-04 14:00:00,98.31,98.35,98.06,98.07,709692.0,94.9967,95.0353,94.7551,94.7648,709692.0
2023-05-04 14:30:00,98.05,98.13,97.89,98.13,615931.0,94.7455,94.8228,94.5908,94.8228,615931.0
2023-05-04 15:00:00,98.13,98.41,97.95,98.12,526694.0,94.8228,95.0933,94.6488,94.8131,526694.0
2023-05-04 15:30:00,98.11,98.34,97.92,98.04,2187641.0,94.8034,95.0257,94.6198,94.7358,2187641.0
2023-05-05 09:30:00,98.93,99.51,98.84,99.13,1376593.0,95.5958,96.1562,95.5088,95.7891,1376593.0
2023-05-05 10:00:00,99.14,99.32,99.0,99.09,944726.0,95.7987,95.9726,95.6634,95.7504,944726.0
2023-05-05 10:30:00,99.1,99.25,99.07,99.12,606802.0,95.7601,95.905,95.7311,95.7794,606802.0
2023-05-05 11:00:00,99.12,99.25,98.94,99.09,316940.0,95.7794,95.905,95.6055,95.7504,316940.0
2023-05-05 11:30:00,99.1,99.11,98.8,98.96,263983.0,95.7601,95.7697,95.4702,95.6248,263983.0
2023-05-05 12:00:00,98.95,99.06,98.83,99.0,322192.0,95.6151,95.7214,95.4992,95.6634,322192.0
2023-05-05 12:30:00,99.01,99.06,98.81,99.0,256473.0,95.6731,95.7214,95.4798,95.6634,256473.0
2023-05-05 13:00:00,99.0,99.17,99.0,99.14,217736.0,95.6634,95.8277,95.6634,95.7987,217736.0
2023-05-05 13:30:00,99.15,99.22,99.1,99.2,318680.0,95.8084,95.876,95.7601,95.8567,318680.0
2023-05-05 14:00:00,99.21,99.49,99.21,99.44,396774.0,95.8664,96.1369,95.8664,96.0886,396774.0
2023-05-05 14:30:00,99.44,99.81,99.44,99.68,539668.0,96.0886,96.4461,96.0886,96.3205,539668.0
2023-05-05 15:00:00,99.69,99.75,99.56,99.62,333294.0,96.3302,96.3882,96.2046,96.2625,333294.0
2023-05-05 15:30:00,99.61,99.67,99.4,99.54,1796099.0,96.2529,96.3109,96.05,96.1852,1796099.0
2023-05-08 09:30:00,99.9,100.07,99.46,99.65,1087297.0,96.5331,96.6974,96.1079,96.2915,1087297.0
2023-05-08 10:00:00,99.66,99.73,99.31,99.34,484841.0,96.3012,96.3688,95.963,95.992,484841.0
2023-05-08 10:30:00,99.35,99.49,99.31,99.35,490882.0,96.0016,96.1369,95.963,96.0016,490882.0
2023-05-08 11:00:00,99.36,99.45,99.08,99.09,431059.0,96.0113,96.0983,95.7407,95.7504,431059.0
2023-05-08 11:30:00,99.09,99.28,98.98,99.22,340908.0,95.7504,95.934,95.6441,95.876,340908.0
2023-05-08 12:00:00,99.23,99.27,99.0,99.01,291211.0,95.8857,95.9243,95.6634,95.6731,291211.0
2023-05-08 12:30:00,99.02,99.11,98.96,99.08,228074.0,95.6828,95.7697,95.6248,95.7407,228074.0
2023-05-08 13:00:00,99.09,99.13,99.01,99.02,282719.0,95.7504,95.7891,95.6731,95.6828,282719.0
2023-05-08 13:30:00,99.02,99.19,99.02,99.13,170916.0,95.6828,95.847,95.6828,95.7891,170916.0
2023-05-08 14:00:00,99.13,99.28,98.79,99.26,459039.0,95.7891,95.934,95.4605,95.9147,459039.0
2023-05-08 14:30:00,99.27,99.34,99.19,99.23,253167.0,95.9243,95.992,95.847,95.8857,253167.0
2023-05-08 15:00:00,99.24,99.24,99.07,99.1,689293.0,95.8953,95.8953,95.7311,95.7601,689293.0
2023-05-08 15:30:00,99.09,99.26,99.07,99.16,1042058.0,95.7504,95.9147,95.7311,95.818,1042058.0
2023-05-09 09:30:00,98.91,99.12,98.71,99.09,1029963.0,95.5765,95.7794,95.3832,95.7504,1029963.0
2023-05-09 10:00:00,99.09,99.26,98.8,99.18,523235.0,95.7504,95.9147,95.4702,95.8374,523235.0
2023-05-09 10:30:00,99.19,99.31,99.03,99.27,893079.0,95.847,95.963,95.6924,95.9243,893079.0
2023-05-09 11:00:00,99.28,99.49,99.27,99.38,456194.0,95.934,96.1369,95.9243,96.0306,456194.0
2023-05-09 11:30:00,99.38,99.52,99.25,99.28,299460.0,96.0306,96.1659,95.905,95.934,299460.0
2023-05-09 12:00:00,99.27,99.36,99.13,99.23,354712.0,95.9243,96.0113,95.7891,95.8857,354712.0
2023-05-09 12:30:00,99.23,99.32,99.14,99.3,237294.0,95.8857,95.9726,95.7987,95.9533,237294.0
2023-05-09 13:00:00,99.29,99.32,99.22,99.27,268809.0,95.9437,95.9726,95.876,95.9243,268809.0
2023-05-09 13:30:00,99.28,99.5,99.22,99.48,268667.0,95.934,96.1466,95.876,96.1273,268667.0
2023-05-09 14:00:00,99.49,99.52,99.39,99.41,188405.0,96.1369,96.1659,96.0403,96.0596,188405.0
2023-05-09 14:30:00,99.42,99.47,99.23,99.34,331601.0,96.0693,96.1176,95.8857,95.992,331601.0
2023-05-09 15:00:00,99.34,99.5,99.34,99.47,456782.0,95.992,96.1466,95.992,96.1176,456782.0
2023-05-09 15:30:00,99.48,99.5,99.31,99.35,1610889.0,96.1273,96.1466,95.963,96.0016,1610889.0
2023-05-10 09:30:00,100.0,100.12,98.87,99.14,1300892.0,96.6297,96.7457,95.5378,95.7987,1300892.0
2023-05-10 10:00:00,99.14,99.47,98.93,99.0,1425884.0,95.7987,96.1176,95.5958,95.6634,1425884.0
2023-05-10 10:30:00,99.0,99.1,98.54,98.86,846425.0,95.6634,95.7601,95.2189,95.5282,846425.0
2023-05-10 11:00:00,98.87,99.1,98.84,98.98,393039.0,95.5378,95.7601,95.5088,95.6441,393039.0
2023-05-10 11:30:00,98.98,99.14,98.81,98.88,536529.0,95.6441,95.7987,95.4798,95.5475,536529.0
2023-05-10 12:00:00,98.88,98.92,98.65,98.77,321405.0,95.5475,95.5861,95.3252,95.4412,321405.0
2023-05-10 12:30:00,98.76,98.79,98.46,98.52,628880.0,95.4315,95.4605,95.1416,95.1996,628880.0
2023-05-10 13:00:00,98.52,98.53,97.88,97.99,797066.0,95.1996,95.2093,94.5812,94.6875,797066.0
2023-05-10 13:30:00,97.98,98.29,97.92,98.25,483006.0,94.6778,94.9774,94.6198,94.9387,483006.0
2023-05-10 14:00:00,98.26,98.45,98.26,98.41,552449.0,94.9484,95.132,94.9484,95.0933,552449.0
2023-05-10 14:30:00,98.42,98.7,98.42,98.59,779354.0,95.103,95.3735,95.103,95.2673,779354.0
2023-05-10 15:00:00,98.58,99.07,98.54,98.95,702126.0,95.2576,95.7311,95.2189,95.6151,702126.0
2023-05-10 15:30:00,98.95,99.15,98.88,99.02,2203265.0,95.6151,95.8084,95.5475,95.6828,2203265.0
2023-05-11 09:30:00,98.49,98.62,98.12,98.2,1209751.0,95.1706,95.2962,94.8131,94.8904,1209751.0
2023-05-11 10:00:00,98.2,98.26,97.89,98.25,740480.0,94.8904,94.9484,94.5908,94.9387,740480.0
2023-05-11 10:30:00,98.25,98.44,98.08,98.24,762808.0,94.9387,95.1223,94.7744,94.929,762808.0
2023-05-11 11:00:00,98.25,98.34,98.12,98.3,352962.0,94.9387,95.0257,94.8131,94.987,352962.0
2023-05-11 11:30:00,98.3,98.55,98.29,98.45,287832.0,94.987,95.2286,94.9774,95.132,287832.0
2023-05-11 12:00:00,98.46,98.6,98.32,98.47,510723.0,95.1416,95.2769,95.0064,95.1513,510723.0
2023-05-11 12:30:00,98.48,98.49,98.33,98.4,722870.0,95.161,95.1706,95.016,95.0837,722870.0
2023-05-11 13:00:00,98.4,98.41,98.18,98.21,598844.0,95.0837,95.0933,94.8711,94.9001,598844.0
2023-05-11 13:30:00,98.2,98.29,97.85,98.18,1031806.0,94.8904,94.9774,94.5522,94.8711,1031806.0
2023-05-11 14:00:00,98.18,98.19,97.97,98.12,437940.0,94.8711,94.8807,94.6681,94.8131,437940.0
2023-05-11 14:30:00,98.12,98.37,98.11,98.33,845732.0,94.8131,95.0547,94.8034,95.016,845732.0
2023-05-11 15:00:00,98.34,98.39,98.23,98.27,665021.0,95.0257,95.074,94.9194,94.958,665021.0
2023-05-11 15:30:00,98.27,98.47,98.2,98.42,1881193.0,94.958,95.1513,94.8904,95.103,1881193.0
2023-05-12 09:30:00,98.84,99.15,98.83,98.98,1035124.0,95.5088,95.8084,95.4992,95.6441,1035124.0
2023-05-12 10:00:00,98.95,99.03,98.75,98.76,620055.0,95.6151,95.6924,95.4219,95.4315,620055.0
2023-05-12 10:30:00,98.76,98.78,98.33,98.54,771055.0,95.4315,95.4508,95.016,95.2189,771055.0
2023-05-12 11:00:00,98.54,98.64,98.33,98.35,462159.0,95.2189,95.3156,95.016,95.0353,462159.0
2023-05-12 11:30:00,98.34,98.48,98.21,98.47,259635.0,95.0257,95.161,94.9001,95.1513,259635.0
2023-05-12 12:00:00,98.48,98.5,98.02,98.1,423885.0,95.161,95.1803,94.7165,94.7938,423885.0
2023-05-12 12:30:00,98.09,98.16,97.91,97.99,457329.0,94.7841,94.8517,94.6102,94.6875,457329.0
2023-05-12 13:00:00,97.98,98.22,97.9,98.13,386076.0,94.6778,94.9097,94.6005,94.8228,386076.0
2023-05-12 13:30:00,98.12,98.18,97.82,97.84,545640.0,94.8131,94.8711,94.5232,94.5425,545640.0
2023-05-12 14:00:00,97.84,97.99,97.75,97.89,638943.0,94.5425,94.6875,94.4556,94.5908,638943.0
2023-05-12 14:30:00,97.88,97.97,97.74,97.93,391751.0,94.5812,94.6681,94.4459,94.6295,391751.0
2023-05-12 15:00:00,97.93,98.12,97.86,98.11,384676.0,94.6295,94.8131,94.5619,94.8034,384676.0
2023-05-12 15:30:00,98.12,98.49,98.12,98.48,1259566.0,94.8131,95.1706,94.8131,95.161,1259566.0
2023-05-15 09:30:00,98.44,98.61,98.09,98.44,1026677.0,95.1223,95.2866,94.7841,95.1223,1026677.0
2023-05-15 10:00:00,98.44,98.54,98.25,98.51,858515.0,95.1223,95.2189,94.9387,95.1899,858515.0
2023-05-15 10:30:00,98.51,98.87,98.5,98.75,813641.0,95.1899,95.5378,95.1803,95.4219,813641.0
2023-05-15 11:00:00,98.75,98.9,98.72,98.83,547265.0,95.4219,95.5668,95.3929,95.4992,547265.0
2023-05-15 11:30:00,98.82,98.87,98.64,98.7,323056.0,95.4895,95.5378,95.3156,95.3735,323056.0
2023-05-15 12:00:00,98.7,98.82,98.61,98.78,475643.0,95.3735,95.4895,95.2866,95.4508,475643.0
2023-05-15 12:30:00,98.78,99.16,98.76,99.14,420268.0,95.4508,95.818,95.4315,95.7987,420268.0
2023-05-15 13:00:00,99.15,99.3,98.98,98.99,480372.0,95.8084,95.9533,95.6441,95.6538,480372.0
2023-05-15 13:30:00,98.99,99.01,98.75,98.89,259043.0,95.6538,95.6731,95.4219,95.5571,259043.0
2023-05-15 14:00:00,98.89,98.99,98.81,98.83,317136.0,95.5571,95.6538,95.4798,95.4992,317136.0
2023-05-15 14:30:00,98.84,98.96,98.81,98.9,202409.0,95.5088,95.6248,95.4798,95.5668,202409.0
2023-05-15 15:00:00,98.9,99.02,98.89,98.98,302091.0,95.5668,95.6828,95.5571,95.6441,302091.0
2023-05-15 15:30:00,98.97,99.02,98.85,99.0,1445997.0,95.6344,95.6828,95.5185,95.6634,1445997.0
2023-05-16 09:30:00,98.49,98.59,97.97,98.06,1062017.0,95.1706,95.2673,94.6681,94.7551,1062017.0
2023-05-16 10:00:00,98.06,98.16,97.73,98.01,765339.0,94.7551,94.8517,94.4362,94.7068,765339.0
2023-05-16 10:30:00,98.02,98.09,97.81,97.84,667539.0,94.7165,94.7841,94.5135,94.5425,667539.0
2023-05-16 11:00:00,97.83,98.01,97.81,97.96,450897.0,94.5329,94.7068,94.5135,94.6585,450897.0
2023-05-16 11:30:00,97.97,98.07,97.78,98.03,342950.0,94.6681,94.7648,94.4846,94.7261,342950.0
2023-05-16 12:00:00,98.03,98.1,97.97,98.08,226080.0,94.7261,94.7938,94.6681,94.7744,226080.0
2023-05-16 12:30:00,98.08,98.21,98.02,98.12,468989.0,94.7744,94.9001,94.7165,94.8131,468989.0
2023-05-16 13:00:00,98.13,98.16,98.01,98.03,251916.0,94.8228,94.8517,94.7068,94.7261,251916.0
2023-05-16 13:30:00,98.03,98.06,97.88,97.98,412403.0,94.7261,94.7551,94.5812,94.6778,412403.0
2023-05-16 14:00:00,97.99,98.0,97.84,97.85,334686.0,94.6875,94.6971,94.5425,94.5522,334686.0
2023-05-16 14:30:00,97.86,97.91,97.79,97.88,352117.0,94.5619,94.6102,94.4942,94.5812,352117.0
2023-05-16 15:00:00,97.88,97.97,97.86,97.95,412924.0,94.5812,94.6681,94.5619,94.6488,412924.0
2023-05-16 15:30:00,97.95,97.97,97.62,97.62,2543549.0,94.6488,94.6681,94.3299,94.3299,2543549.0
2023-05-17 09:30:00,98.23,98.51,98.2,98.24,1002076.0,94.9194,95.1899,94.8904,94.929,1002076.0
2023-05-17 10:00:00,98.25,98.47,98.18,98.41,481820.0,94.9387,95.1513,94.8711,95.0933,481820.0
2023-05-17 10:30:00,98.42,98.5,98.33,98.47,463224.0,95.103,95.1803,95.016,95.1513,463224.0
2023-05-17 11:00:00,98.48,98.77,98.4,98.63,677128.0,95.161,95.4412,95.0837,95.3059,677128.0
2023-05-17 11:30:00,98.62,98.8,98.61,98.72,341487.0,95.2962,95.4702,95.2866,95.3929,341487.0
2023-05-17 12:00:00,98.73,98.88,98.72,98.87,573111.0,95.4025,95.5475,95.3929,95.5378,573111.0
2023-05-17 12:30:00,98.88,99.27,98.86,99.23,585922.0,95.5475,95.9243,95.5282,95.8857,585922.0
2023-05-17 13:00:00,99.23,99.45,99.22,99.44,564933.0,95.8857,96.0983,95.876,96.0886,564933.0
2023-05-17 13:30:00,99.45,99.61,99.45,99.59,666823.0,96.0983,96.2529,96.0983,96.2335,666823.0
2023-05-17 14:00:00,99.59,99.62,99.32,99.33,437962.0,96.2335,96.2625,95.9726,95.9823,437962.0
2023-05-17 14:30:00,99.34,99.41,99.19,99.21,765440.0,95.992,96.0596,95.847,95.8664,765440.0
2023-05-17 15:00:00,99.21,99.43,99.12,99.17,1410129.0,95.8664,96.0789,95.7794,95.8277,1410129.0
2023-05-17 15:30:00,99.17,99.41,99.14,99.3,2725006.0,95.8277,96.0596,95.7987,95.9533,2725006.0
2023-05-18 09:30:00,99.14,99.31,98.91,99.08,726109.0,95.7987,95.963,95.5765,95.7407,726109.0
2023-05-18 10:00:00,99.1,99.73,99.1,99.73,717132.0,95.7601,96.3688,95.7601,96.3688,717132.0
2023-05-18 10:30:00,99.73,99.96,99.7,99.94,556038.0,96.3688,96.5911,96.3398,96.5718,556038.0
2023-05-18 11:00:00,99.95,100.07,99.56,99.57,766497.0,96.5814,96.6974,96.2046,96.2142,766497.0
2023-05-18 11:30:00,99.58,99.71,99.25,99.31,1007255.0,96.2239,96.3495,95.905,95.963,1007255.0
2023-05-18 12:00:00,99.32,99.32,99.0,99.12,783254.0,95.9726,95.9726,95.6634,95.7794,783254.0
2023-05-18 12:30:00,99.12,99.18,99.01,99.15,530309.0,95.7794,95.8374,95.6731,95.8084,530309.0
2023-05-18 13:00:00,99.14,99.28,99.02,99.03,634416.0,95.7987,95.934,95.6828,95.6924,634416.0
2023-05-18 13:30:00,99.03,99.13,98.85,98.97,359330.0,95.6924,95.7891,95.5185,95.6344,359330.0
2023-05-18 14:00:00,98.96,99.35,98.95,99.29,433705.0,95.6248,96.0016,95.6151,95.9437,433705.0
2023-05-18 14:30:00,99.3,99.49,99.3,99.43,383375.0,95.9533,96.1369,95.9533,96.0789,383375.0
2023-05-18 15:00:00,99.44,99.72,99.37,99.65,582124.0,96.0886,96.3592,96.021,96.2915,582124.0
2023-05-18 15:30:00,99.65,100.18,99.62,100.03,2043506.0,96.2915,96.8037,96.2625,96.6587,2043506.0
2023-05-19 09:30:00,100.79,100.89,100.39,100.64,1138654.0,97.3931,97.4897,97.0066,97.2482,1138654.0
2023-05-19 10:00:00,100.64,100.7,100.14,100.28,555421.0,97.2482,97.3061,96.765,96.9003,555421.0
2023-05-19 10:30:00,100.28,100.32,100.11,100.27,549457.0,96.9003,96.9389,96.736,96.8906,549457.0
2023-05-19 11:00:00,100.27,100.37,99.61,99.62,846965.0,96.8906,96.9873,96.2529,96.2625,846965.0
2023-05-19 11:30:00,99.61,99.74,99.27,99.58,963786.0,96.2529,96.3785,95.9243,96.2239,963786.0
2023-05-19 12:00:00,99.58,99.65,99.45,99.55,516874.0,96.2239,96.2915,96.0983,96.1949,516874.0
2023-05-19 12:30:00,99.54,99.83,99.36,99.73,442222.0,96.1852,96.4655,96.0113,96.3688,442222.0
2023-05-19 13:00:00,99.73,99.8,99.59,99.63,400271.0,96.3688,96.4365,96.2335,96.2722,400271.0
2023-05-19 13:30:00,99.63,99.68,99.49,99.49,478238.0,96.2722,96.3205,96.1369,96.1369,478238.0
2023-05-19 14:00:00,99.5,99.67,99.4,99.52,389916.0,96.1466,96.3109,96.05,96.1659,389916.0
2023-05-19 14:30:00,99.53,99.85,99.49,99.83,551218.0,96.1756,96.4848,96.1369,96.4655,551218.0
2023-05-19 15:00:00,99.83,99.85,99.65,99.69,689139.0,96.4655,96.4848,96.2915,96.3302,689139.0
2023-05-19 15:30:00,99.69,99.88,99.62,99.77,1293134.0,96.3302,96.5138,96.2625,96.4075,1293134.0
2023-05-22 09:30:00,99.82,100.38,99.46,99.55,848552.0,96.4558,96.9969,96.1079,96.1949,848552.0
2023-05-22 10:00:00,99.54,99.58,98.95,99.51,1104887.0,96.1852,96.2239,95.6151,96.1562,1104887.0
2023-05-22 10:30:00,99.52,99.63,99.24,99.41,687936.0,96.1659,96.2722,95.8953,96.0596,687936.0
2023-05-22 11:00:00,99.42,99.77,99.42,99.75,583545.0,96.0693,96.4075,96.0693,96.3882,583545.0
2023-05-22 11:30:00,99.75,99.88,99.64,99.83,344446.0,96.3882,96.5138,96.2819,96.4655,344446.0
2023-05-22 12:00:00,99.83,99.91,99.69,99.73,254221.0,96.4655,96.5428,96.3302,96.3688,254221.0
2023-05-22 12:30:00,99.72,99.8,99.62,99.74,263943.0,96.3592,96.4365,96.2625,96.3785,263943.0
2023-05-22 13:00:00,99.75,99.87,99.57,99.72,545246.0,96.3882,96.5041,96.2142,96.3592,545246.0
2023-05-22 13:30:00,99.72,99.89,99.67,99.83,227973.0,96.3592,96.5234,96.3109,96.4655,227973.0
2023-05-22 14:00:00,99.83,99.96,99.8,99.94,223420.0,96.4655,96.5911,96.4365,96.5718,223420.0
2023-05-22 14:30:00,99.94,100.08,99.86,99.96,298833.0,96.5718,96.707,96.4944,96.5911,298833.0
2023-05-22 15:00:00,99.96,100.02,99.74,99.83,457858.0,96.5911,96.6491,96.3785,96.4655,457858.0
2023-05-22 15:30:00,99.83,99.84,99.71,99.77,867786.0,96.4655,96.4751,96.3495,96.4075,867786.0
2023-05-23 09:30:00,99.32,99.37,98.84,99.27,1236702.0,95.9726,96.021,95.5088,95.9243,1236702.0
2023-05-23 10:00:00,99.27,99.46,99.07,99.44,673096.0,95.9243,96.1079,95.7311,96.0886,673096.0
2023-05-23 10:30:00,99.44,99.55,99.24,99.25,442771.0,96.0886,96.1949,95.8953,95.905,442771.0
2023-05-23 11:00:00,99.25,99.52,99.22,99.51,394107.0,95.905,96.1659,95.876,96.1562,394107.0
2023-05-23 11:30:00,99.51,99.6,99.45,99.51,350142.0,96.1562,96.2432,96.0983,96.1562,350142.0
2023-05-23 12:00:00,99.51,99.58,99.38,99.41,324036.0,96.1562,96.2239,96.0306,96.0596,324036.0
2023-05-23 12:30:00,99.41,99.47,99.07,99.18,788661.0,96.0596,96.1176,95.7311,95.8374,788661.0
2023-05-23 13:00:00,99.19,99.32,99.0,99.03,455640.0,95.847,95.9726,95.6634,95.6924,455640.0
2023-05-23 13:30:00,99.02,99.14,98.88,99.01,738115.0,95.6828,95.7987,95.5475,95.6731,738115.0
2023-05-23 14:00:00,99.01,99.11,98.38,98.54,699797.0,95.6731,95.7697,95.0643,95.2189,699797.0
2023-05-23 14:30:00,98.55,98.76,98.43,98.72,562870.0,95.2286,95.4315,95.1126,95.3929,562870.0
2023-05-23 15:00:00,98.71,98.78,98.52,98.77,947137.0,95.3832,95.4508,95.1996,95.4412,947137.0
2023-05-23 15:30:00,98.77,98.84,98.53,98.54,2604457.0,95.4412,95.5088,95.2093,95.2189,2604457.0
2023-05-24 09:30:00,98.27,98.3,97.52,97.55,1015266.0,94.958,94.987,94.2333,94.2623,1015266.0
2023-05-24 10:00:00,97.54,97.7,97.45,97.65,666644.0,94.2526,94.4072,94.1657,94.3589,666644.0
2023-05-24 10:30:00,97.64,98.0,97.63,97.65,624783.0,94.3493,94.6971,94.3396,94.3589,624783.0
2023-05-24 11:00:00,97.65,97.93,97.5,97.73,570712.0,94.3589,94.6295,94.214,94.4362,570712.0
2023-05-24 11:30:00,97.73,97.74,97.43,97.48,575494.0,94.4362,94.4459,94.1463,94.1947,575494.0
2023-05-24 12:00:00,97.47,97.58,97.23,97.3,477340.0,94.185,94.2913,93.9531,94.0207,477340.0
2023-05-24 12:30:00,97.31,97.45,97.27,97.39,426032.0,94.0304,94.1657,93.9917,94.1077,426032.0
2023-05-24 13:00:00,97.4,97.43,97.16,97.27,405027.0,94.1174,94.1463,93.8854,93.9917,405027.0
2023-05-24 13:30:00,97.26,97.53,97.26,97.45,463223.0,93.9821,94.243,93.9821,94.1657,463223.0
2023-05-24 14:00:00,97.45,97.56,97.16,97.21,486517.0,94.1657,94.272,93.8854,93.9338,486517.0
2023-05-24 14:30:00,97.21,97.42,97.15,97.24,451905.0,93.9338,94.1367,93.8758,93.9627,451905.0
2023-05-24 15:00:00,97.25,97.76,97.19,97.63,754788.0,93.9724,94.4652,93.9144,94.3396,754788.0
2023-05-24 15:30:00,97.63,97.81,97.23,97.3,2819319.0,94.3396,94.5135,93.9531,94.0207,2819319.0
2023-05-25 09:30:00,97.4,97.69,97.04,97.57,1362686.0,94.1174,94.3976,93.7695,94.2816,1362686.0
2023-05-25 10:00:00,97.56,97.73,97.15,97.4,1032058.0,94.272,94.4362,93.8758,94.1174,1032058.0
2023-05-25 10:30:00,97.39,97.54,97.11,97.18,943788.0,94.1077,94.2526,93.8371,93.9048,943788.0
2023-05-25 11:00:00,97.18,97.31,96.9,96.93,1048540.0,93.9048,94.0304,93.6342,93.6632,1048540.0
2023-05-25 11:30:00,96.93,97.0,96.73,97.0,698046.0,93.6632,93.7308,93.4699,93.7308,698046.0
2023-05-25 12:00:00,97.02,97.26,97.01,97.14,505381.0,93.7502,93.9821,93.7405,93.8661,505381.0
2023-05-25 12:30:00,97.14,97.25,97.03,97.14,644701.0,93.8661,93.9724,93.7598,93.8661,644701.0
2023-05-25 13:00:00,97.14,97.49,97.04,97.43,325197.0,93.8661,94.2043,93.7695,94.1463,325197.0
2023-05-25 13:30:00,97.43,97.54,97.37,97.47,321754.0,94.1463,94.2526,94.0884,94.185,321754.0
2023-05-25 14:00:00,97.48,97.78,97.46,97.6,720997.0,94.1947,94.4846,94.1753,94.3106,720997.0
2023-05-25 14:30:00,97.6,97.63,97.32,97.46,492757.0,94.3106,94.3396,94.0401,94.1753,492757.0
2023-05-25 15:00:00,97.47,97.73,97.45,97.67,674858.0,94.185,94.4362,94.1657,94.3783,674858.0
2023-05-25 15:30:00,97.67,97.85,97.54,97.6,3506890.0,94.3783,94.5522,94.2526,94.3106,3506890.0
2023-05-26 09:30:00,97.9,98.48,97.78,98.1,949160.0,94.6005,95.161,94.4846,94.7938,949160.0
2023-05-26 10:00:00,98.12,98.62,97.98,98.62,766649.0,94.8131,95.2962,94.6778,95.2962,766649.0
2023-05-26 10:30:00,98.62,98.72,98.42,98.42,524119.0,95.2962,95.3929,95.103,95.103,524119.0
2023-05-26 11:00:00,98.42,98.54,97.97,98.03,661948.0,95.103,95.2189,94.6681,94.7261,661948.0
2023-05-26 11:30:00,98.03,98.16,97.96,98.04,456009.0,94.7261,94.8517,94.6585,94.7358,456009.0
2023-05-26 12:00:00,98.04,98.48,98.03,98.43,834839.0,94.7358,95.161,94.7261,95.1126,834839.0
2023-05-26 12:30:00,98.43,98.5,98.24,98.29,429526.0,95.1126,95.1803,94.929,94.9774,429526.0
2023-05-26 13:00:00,98.29,98.41,98.21,98.28,464857.0,94.9774,95.0933,94.9001,94.9677,464857.0
2023-05-26 13:30:00,98.28,98.37,98.11,98.26,638506.0,94.9677,95.0547,94.8034,94.9484,638506.0
2023-05-26 14:00:00,98.26,98.34,98.17,98.31,643581.0,94.9484,95.0257,94.8614,94.9967,643581.0
2023-05-26 14:30:00,98.31,98.46,98.3,98.39,445248.0,94.9967,95.1416,94.987,95.074,445248.0
2023-05-26 15:00:00,98.39,98.51,98.38,98.39,835021.0,95.074,95.1899,95.0643,95.074,835021.0
2023-05-26 15:30:00,98.4,98.5,98.3,98.35,1780611.0,95.0837,95.1803,94.987,95.0353,1780611.0
2023-05-30 09:30:00,98.48,98.72,97.75,98.3,1591870.0,95.161,95.3929,94.4556,94.987,1591870.0
2023-05-30 10:00:00,98.29,98.49,97.86,98.06,1022521.0,94.9774,95.1706,94.5619,94.7551,1022521.0
2023-05-30 10:30:00,98.06,98.13,97.84,97.95,1082207.0,94.7551,94.8228,94.5425,94.6488,1082207.0
2023-05-30 11:00:00,97.94,98.07,97.7,97.9,629116.0,94.6392,94.7648,94.4072,94.6005,629116.0
2023-05-30 11:30:00,97.89,98.04,97.84,98.03,448768.0,94.5908,94.7358,94.5425,94.7261,448768.0
2023-05-30 12:00:00,98.04,98.08,97.88,98.0,378704.0,94.7358,94.7744,94.5812,94.6971,378704.0
2023-05-30 12:30:00,98.0,98.05,97.83,97.98,378046.0,94.6971,94.7455,94.5329,94.6778,378046.0
2023-05-30 13:00:00,98.0,98.0,97.79,97.84,299852.0,94.6971,94.6971,94.4942,94.5425,299852.0
2023-05-30 13:30:00,97.83,98.02,97.73,97.87,269911.0,94.5329,94.7165,94.4362,94.5715,269911.0
2023-05-30 14:00:00,97.88,98.18,97.81,98.16,330131.0,94.5812,94.8711,94.5135,94.8517,330131.0
2023-05-30 14:30:00,98.17,98.41,98.12,98.13,596470.0,94.8614,95.0933,94.8131,94.8228,596470.0
2023-05-30 15:00:00,98.12,98.19,98.02,98.16,483251.0,94.8131,94.8807,94.7165,94.8517,483251.0
2023-05-30 15:30:00,98.16,98.29,98.08,98.17,998341.0,94.8517,94.9774,94.7744,94.8614,998341.0
2023-05-31 09:30:00,97.81,97.95,96.89,97.08,1278514.0,94.5135,94.6488,93.6245,93.8081,1278514.0
2023-05-31 10:00:00,97.08,97.18,96.89,96.96,933894.0,93.8081,93.9048,93.6245,93.6922,933894.0
2023-05-31 10:30:00,96.95,96.95,96.66,96.75,967712.0,93.6825,93.6825,93.4023,93.4893,967712.0
2023-05-31 11:00:00,96.76,96.83,96.52,96.53,554610.0,93.4989,93.5666,93.267,93.2767,554610.0
2023-05-31 11:30:00,96.54,96.72,96.53,96.63,536573.0,93.2863,93.4603,93.2767,93.3733,536573.0
2023-05-31 12:00:00,96.64,96.9,96.63,96.85,487366.0,93.383,93.6342,93.3733,93.5859,487366.0
2023-05-31 12:30:00,96.86,97.04,96.76,96.88,518151.0,93.5956,93.7695,93.4989,93.6149,518151.0
2023-05-31 13:00:00,96.89,97.0,96.83,96.9,386805.0,93.6245,93.7308,93.5666,93.6342,386805.0
2023-05-31 13:30:00,96.91,97.09,96.79,97.04,802769.0,93.6439,93.8178,93.5279,93.7695,802769.0
2023-05-31 14:00:00,97.05,97.09,96.93,97.05,441983.0,93.7792,93.8178,93.6632,93.7792,441983.0
2023-05-31 14:30:00,97.05,97.07,96.83,96.94,589098.0,93.7792,93.7985,93.5666,93.6729,589098.0
2023-05-31 15:00:00,96.94,96.97,96.83,96.93,702159.0,93.6729,93.7018,93.5666,93.6632,702159.0
2023-05-31 15:30:00,96.93,97.09,96.75,96.84,2476716.0,93.6632,93.8178,93.4893,93.5762,2476716.0
2023-06-01 09:30:00,97.08,97.36,96.75,96.92,1504529.0,93.8081,94.0787,93.4893,93.6535,1504529.0
2023-06-01 10:00:00,96.92,97.46,96.86,97.21,1230677.0,93.6535,94.1753,93.5956,93.9338,1230677.0
2023-06-01 10:30:00,97.2,97.63,97.14,97.55,659109.0,93.9241,94.3396,93.8661,94.2623,659109.0
2023-06-01 11:00:00,97.55,97.77,97.51,97.74,489010.0,94.2623,94.4749,94.2237,94.4459,489010.0
2023-06-01 11:30:00,97.75,98.04,97.74,97.94,577969.0,94.4556,94.7358,94.4459,94.6392,577969.0
2023-06-01 12:00:00,97.93,98.02,97.81,98.02,591811.0,94.6295,94.7165,94.5135,94.7165,591811.0
2023-06-01 12:30:00,98.02,98.02,97.82,97.91,420277.0,94.7165,94.7165,94.5232,94.6102,420277.0
2023-06-01 13:00:00,97.91,98.01,97.85,97.92,413606.0,94.6102,94.7068,94.5522,94.6198,413606.0
2023-06-01 13:30:00,97.92,98.13,97.83,98.12,430108.0,94.6198,94.8228,94.5329,94.8131,430108.0
2023-06-01 14:00:00,98.12,98.14,98.01,98.11,492082.0,94.8131,94.8324,94.7068,94.8034,492082.0
2023-06-01 14:30:00,98.11,98.2,98.02,98.19,889527.0,94.8034,94.8904,94.7165,94.8807,889527.0
2023-06-01 15:00:00,98.2,98.31,98.09,98.12,756862.0,94.8904,94.9967,94.7841,94.8131,756862.0
2023-06-01 15:30:00,98.12,98.13,97.91,98.07,2226508.0,94.8131,94.8228,94.6102,94.7648,2226508.0
2023-06-02 09:30:00,99.12,99.71,99.06,99.38,2589068.0,95.7794,96.3495,95.7214,96.0306,2589068.0
2023-06-02 10:00:00,99.37,99.78,99.18,99.75,1201364.0,96.021,96.4171,95.8374,96.3882,1201364.0
2023-06-02 10:30:00,99.75,100.04,99.66,99.92,1513299.0,96.3882,96.6684,96.3012,96.5524,1513299.0
2023-06-02 11:00:00,99.93,100.47,99.93,100.42,1168131.0,96.5621,97.0839,96.5621,97.0356,1168131.0
2023-06-02 11:30:00,100.43,100.57,100.21,100.47,1039203.0,97.0452,97.1805,96.8327,97.0839,1039203.0
2023-06-02 12:00:00,100.48,100.78,100.43,100.76,1339136.0,97.0936,97.3834,97.0452,97.3641,1339136.0
2023-06-02 12:30:00,100.76,100.88,100.72,100.88,993419.0,97.3641,97.4801,97.3255,97.4801,993419.0
2023-06-02 13:00:00,100.88,101.09,100.73,101.01,1120042.0,97.4801,97.683,97.3351,97.6057,1120042.0
2023-06-02 13:30:00,101.01,101.05,100.81,101.0,634197.0,97.6057,97.6443,97.4124,97.596,634197.0
2023-06-02 14:00:00,101.0,101.06,100.87,100.9,762611.0,97.596,97.654,97.4704,97.4994,762611.0
2023-06-02 14:30:00,100.9,101.07,100.89,101.06,1284638.0,97.4994,97.6637,97.4897,97.654,1284638.0
2023-06-02 15:00:00,101.06,101.24,101.06,101.08,1487964.0,97.654,97.8279,97.654,97.6733,1487964.0
2023-06-02 15:30:00,101.07,101.22,100.93,100.96,3609802.0,97.6637,97.8086,97.5284,97.5574,3609802.0
2023-06-05 09:30:00,101.15,101.15,100.5,100.55,984425.0,97.741,97.741,97.1129,97.1612,984425.0
2023-06-05 10:00:00,100.55,100.92,100.11,100.26,998194.0,97.1612,97.5187,96.736,96.881,998194.0
2023-06-05 10:30:00,100.26,100.57,100.21,100.34,884126.0,96.881,97.1805,96.8327,96.9583,884126.0
2023-06-05 11:00:00,100.35,100.54,100.31,100.43,487974.0,96.9679,97.1515,96.9293,97.0452,487974.0
2023-06-05 11:30:00,100.43,100.59,100.36,100.49,388114.0,97.0452,97.1998,96.9776,97.1032,388114.0
2023-06-05 12:00:00,100.5,100.54,100.37,100.5,387933.0,97.1129,97.1515,96.9873,97.1129,387933.0
2023-06-05 12:30:00,100.51,100.65,100.45,100.64,318963.0,97.1225,97.2578,97.0646,97.2482,318963.0
2023-06-05 13:00:00,100.64,100.64,100.32,100.4,413151.0,97.2482,97.2482,96.9389,97.0162,413151.0
2023-06-05 13:30:00,100.4,100.54,100.25,100.52,316367.0,97.0162,97.1515,96.8713,97.1322,316367.0
2023-06-05 14:00:00,100.53,100.55,100.32,100.43,461304.0,97.1419,97.1612,96.9389,97.0452,461304.0
2023-06-05 14:30:00,100.43,100.44,100.15,100.38,995608.0,97.0452,97.0549,96.7747,96.9969,995608.0
2023-06-05 15:00:00,100.38,100.44,100.19,100.34,815076.0,96.9969,97.0549,96.8133,96.9583,815076.0
2023-06-05 15:30:00,100.33,100.5,100.25,100.26,1260735.0,96.9486,97.1129,96.8713,96.881,1260735.0
2023-06-06 09:30:00,100.0,100.51,99.91,100.44,878998.0,96.6297,97.1225,96.5428,97.0549,878998.0
2023-06-06 10:00:00,100.44,100.9,100.42,100.7,825160.0,97.0549,97.4994,97.0356,97.3061,825160.0
2023-06-06 10:30:00,100.71,101.03,100.67,100.94,673537.0,97.3158,97.625,97.2771,97.538,673537.0
2023-06-06 11:00:00,100.95,101.02,100.61,100.81,476705.0,97.5477,97.6154,97.2192,97.4124,476705.0
2023-06-06 11:30:00,100.82,100.99,100.76,100.82,338185.0,97.4221,97.5864,97.3641,97.4221,338185.0
2023-06-06 12:00:00,100.82,100.98,100.72,100.9,286225.0,97.4221,97.5767,97.3255,97.4994,286225.0
2023-06-06 12:30:00,100.91,100.93,100.63,100.68,424341.0,97.5091,97.5284,97.2385,97.2868,424341.0
2023-06-06 13:00:00,100.67,100.82,100.42,100.52,484518.0,97.2771,97.4221,97.0356,97.1322,484518.0
2023-06-06 13:30:00,100.53,100.57,100.4,100.53,526362.0,97.1419,97.1805,97.0162,97.1419,526362.0
2023-06-06 14:00:00,100.54,100.67,100.18,100.65,692670.0,97.1515,97.2771,96.8037,97.2578,692670.0
2023-06-06 14:30:00,100.65,100.78,100.61,100.75,663338.0,97.2578,97.3834,97.2192,97.3545,663338.0
2023-06-06 15:00:00,100.75,100.89,100.72,100.88,638872.0,97.3545,97.4897,97.3255,97.4801,638872.0
2023-06-06 15:30:00,100.89,100.99,100.73,100.86,1827667.0,97.4897,97.5864,97.3351,97.4607,1827667.0
2023-06-07 09:30:00,100.93,101.42,100.58,101.41,1474078.0,97.5284,98.0019,97.1902,97.9922,1474078.0
2023-06-07 10:00:00,101.41,101.49,101.19,101.48,823663.0,97.9922,98.0695,97.7796,98.0599,823663.0
2023-06-07 10:30:00,101.48,101.78,101.25,101.77,859888.0,98.0599,98.3497,97.8376,98.3401,859888.0
2023-06-07 11:00:00,101.77,101.9,101.7,101.87,458908.0,98.3401,98.4657,98.2724,98.4367,458908.0
2023-06-07 11:30:00,101.87,101.99,101.7,101.72,501756.0,98.4367,98.5527,98.2724,98.2918,501756.0
2023-06-07 12:00:00,101.72,101.98,101.7,101.96,445904.0,98.2918,98.543,98.2724,98.5237,445904.0
2023-06-07 12:30:00,101.97,102.19,101.91,102.05,942678.0,98.5333,98.7459,98.4754,98.6106,942678.0
2023-06-07 13:00:00,102.05,102.14,101.89,102.07,823513.0,98.6106,98.6976,98.456,98.63,823513.0
2023-06-07 13:30:00,102.07,102.11,101.93,102.06,710616.0,98.63,98.6686,98.4947,98.6203,710616.0
2023-06-07 14:00:00,102.07,102.23,102.04,102.19,541671.0,98.63,98.7846,98.601,98.7459,541671.0
2023-06-07 14:30:00,102.2,102.21,102.05,102.17,566094.0,98.7556,98.7652,98.6106,98.7266,566094.0
2023-06-07 15:00:00,102.18,102.41,102.16,102.39,711353.0,98.7363,98.9585,98.7169,98.9392,711353.0
2023-06-07 15:30:00,102.4,102.56,102.34,102.48,2408532.0,98.9488,99.1035,98.8909,99.0261,2408532.0
2023-06-08 09:30:00,102.31,102.64,101.83,102.11,1756373.0,98.8619,99.1808,98.3981,98.6686,1756373.0
2023-06-08 10:00:00,102.11,102.36,102.09,102.27,682194.0,98.6686,98.9102,98.6493,98.8232,682194.0
2023-06-08 10:30:00,102.28,102.47,102.2,102.42,564505.0,98.8329,99.0165,98.7556,98.9682,564505.0
2023-06-08 11:00:00,102.43,102.46,102.23,102.42,614216.0,98.9778,99.0068,98.7846,98.9682,614216.0
2023-06-08 11:30:00,102.42,102.45,102.28,102.39,497239.0,98.9682,98.9972,98.8329,98.9392,497239.0
2023-06-08 12:00:00,102.39,102.68,102.35,102.67,284543.0,98.9392,99.2194,98.9005,99.2097,284543.0
2023-06-08 12:30:00,102.67,102.7,102.55,102.63,272845.0,99.2097,99.2387,99.0938,99.1711,272845.0
2023-06-08 13:00:00,102.63,102.73,102.59,102.66,256792.0,99.1711,99.2677,99.1324,99.2001,256792.0
2023-06-08 13:30:00,102.66,102.69,102.55,102.64,297707.0,99.2001,99.2291,99.0938,99.1808,297707.0
2023-06-08 14:00:00,102.65,102.81,102.64,102.81,403093.0,99.1904,99.345,99.1808,99.345,403093.0
2023-06-08 14:30:00,102.82,102.91,102.78,102.8,482676.0,99.3547,99.4417,99.316,99.3354,482676.0
2023-06-08 15:00:00,102.81,102.82,102.63,102.72,575600.0,99.345,99.3547,99.1711,99.2581,575600.0
2023-06-08 15:30:00,102.72,102.84,102.61,102.66,1302282.0,99.2581,99.374,99.1518,99.2001,1302282.0
2023-06-09 09:30:00,102.69,102.76,102.42,102.45,1141809.0,99.2291,99.2967,98.9682,98.9972,1141809.0
2023-06-09 10:00:00,102.46,102.7,102.45,102.54,564435.0,99.0068,99.2387,98.9972,99.0841,564435.0
2023-06-09 10:30:00,102.54,102.7,102.38,102.58,626628.0,99.0841,99.2387,98.9295,99.1228,626628.0
2023-06-09 11:00:00,102.59,102.61,101.86,101.96,494865.0,99.1324,99.1518,98.427,98.5237,494865.0
2023-06-09 11:30:00,101.95,102.08,101.73,101.96,794121.0,98.514,98.6396,98.3014,98.5237,794121.0
2023-06-09 12:00:00,101.96,102.09,101.86,102.05,625622.0,98.5237,98.6493,98.427,98.6106,625622.0
2023-06-09 12:30:00,102.04,102.16,101.96,102.16,762191.0,98.601,98.7169,98.5237,98.7169,762191.0
2023-06-09 13:00:00,102.16,102.28,102.1,102.25,372724.0,98.7169,98.8329,98.659,98.8039,372724.0
2023-06-09 13:30:00,102.25,102.41,102.24,102.37,344080.0,98.8039,98.9585,98.7942,98.9199,344080.0
2023-06-09 14:00:00,102.38,102.49,102.29,102.4,342274.0,98.9295,99.0358,98.8426,98.9488,342274.0
2023-06-09 14:30:00,102.4,102.42,102.29,102.37,387100.0,98.9488,98.9682,98.8426,98.9199,387100.0
2023-06-09 15:00:00,102.38,102.49,102.33,102.46,573284.0,98.9295,99.0358,98.8812,99.0068,573284.0
2023-06-09 15:30:00,102.45,102.5,102.35,102.42,1582286.0,98.9972,99.0455,98.9005,98.9682,1582286.0
2023-06-12 09:30:00,102.5,102.77,102.12,102.72,1322467.0,99.0455,99.3064,98.6783,99.2581,1322467.0
2023-06-12 10:00:00,102.73,102.81,102.32,102.49,1299464.0,99.2677,99.345,98.8715,99.0358,1299464.0
2023-06-12 10:30:00,102.49,102.53,102.27,102.48,423154.0,99.0358,99.0745,98.8232,99.0261,423154.0
2023-06-12 11:00:00,102.49,102.57,102.42,102.51,331738.0,99.0358,99.1131,98.9682,99.0551,331738.0
2023-06-12 11:30:00,102.52,102.7,102.5,102.7,247340.0,99.0648,99.2387,99.0455,99.2387,247340.0
2023-06-12 12:00:00,102.69,102.76,102.63,102.67,301069.0,99.2291,99.2967,99.1711,99.2097,301069.0
2023-06-12 12:30:00,102.67,102.86,102.66,102.86,448864.0,99.2097,99.3933,99.2001,99.3933,448864.0
2023-06-12 13:00:00,102.85,102.92,102.81,102.87,535260.0,99.3837,99.4513,99.345,99.403,535260.0
2023-06-12 13:30:00,102.87,102.94,102.76,102.89,229517.0,99.403,99.4706,99.2967,99.4223,229517.0
2023-06-12 14:00:00,102.89,102.93,102.78,102.8,300084.0,99.4223,99.461,99.316,99.3354,300084.0
2023-06-12 14:30:00,102.79,102.99,102.78,102.98,322770.0,99.3257,99.519,99.316,99.5093,322770.0
2023-06-12 15:00:00,102.99,103.29,102.98,103.21,805567.0,99.519,99.8088,99.5093,99.7315,805567.0
2023-06-12 15:30:00,103.2,103.31,103.04,103.14,1903252.0,99.7219,99.8282,99.5673,99.6639,1903252.0
2023-06-13 09:30:00,103.32,103.94,103.19,103.58,1547580.0,99.8378,100.4369,99.7122,100.0891,1547580.0
2023-06-13 10:00:00,103.59,104.06,103.46,104.06,1023273.0,100.0987,100.5529,99.9731,100.5529,1023273.0
2023-06-13 10:30:00,104.06,104.13,103.89,104.01,904097.0,100.5529,100.6205,100.3886,100.5046,904097.0
2023-06-13 11:00:00,104.02,104.27,103.98,104.1,424219.0,100.5142,100.7558,100.4756,100.5915,424219.0
2023-06-13 11:30:00,104.11,104.18,103.89,104.09,400637.0,100.6012,100.6689,100.3886,100.5819,400637.0
2023-06-13 12:00:00,104.08,104.37,104.0,104.35,434805.0,100.5722,100.8524,100.4949,100.8331,434805.0
2023-06-13 12:30:00,104.35,104.4,104.3,104.34,384373.0,100.8331,100.8814,100.7848,100.8235,384373.0
2023-06-13 13:00:00,104.34,104.42,104.24,104.38,562122.0,100.8235,100.9008,100.7268,100.8621,562122.0
2023-06-13 13:30:00,104.38,104.42,104.28,104.36,391145.0,100.8621,100.9008,100.7655,100.8428,391145.0
2023-06-13 14:00:00,104.35,104.41,104.14,104.19,494497.0,100.8331,100.8911,100.6302,100.6785,494497.0
2023-06-13 14:30:00,104.19,104.24,104.02,104.2,555586.0,100.6785,100.7268,100.5142,100.6882,555586.0
2023-06-13 15:00:00,104.2,104.39,104.2,104.32,1044639.0,100.6882,100.8718,100.6882,100.8041,1044639.0
2023-06-13 15:30:00,104.33,104.38,104.19,104.32,3991158.0,100.8138,100.8621,100.6785,100.8041,3991158.0
2023-06-14 09:30:00,104.62,104.85,104.35,104.52,1560830.0,101.094,101.3163,100.8331,100.9974,1560830.0
2023-06-14 10:00:00,104.53,104.62,104.4,104.45,945170.0,101.0071,101.094,100.8814,100.9298,945170.0
2023-06-14 10:30:00,104.46,104.68,104.28,104.67,633212.0,100.9394,101.152,100.7655,101.1423,633212.0
2023-06-14 11:00:00,104.67,104.86,104.52,104.77,534197.0,101.1423,101.3259,100.9974,101.239,534197.0
2023-06-14 11:30:00,104.77,104.87,104.7,104.73,421316.0,101.239,101.3356,101.1713,101.2003,421316.0
2023-06-14 12:00:00,104.73,104.78,104.56,104.74,249156.0,101.2003,101.2486,101.036,101.21,249156.0
2023-06-14 12:30:00,104.74,104.8,104.68,104.77,508339.0,101.21,101.268,101.152,101.239,508339.0
2023-06-14 13:00:00,104.77,104.78,104.57,104.59,541971.0,101.239,101.2486,101.0457,101.065,541971.0
2023-06-14 13:30:00,104.58,104.62,104.47,104.53,575514.0,101.0554,101.094,100.9491,101.0071,575514.0
2023-06-14 14:00:00,104.52,104.53,103.59,103.75,1366959.0,100.9974,101.0071,100.0987,100.2533,1366959.0
2023-06-14 14:30:00,103.74,104.28,103.64,104.14,1594880.0,100.2437,100.7655,100.1471,100.6302,1594880.0
2023-06-14 15:00:00,104.15,104.55,103.95,104.15,1393962.0,100.6399,101.0264,100.4466,100.6399,1393962.0
2023-06-14 15:30:00,104.15,104.19,103.63,104.04,2154988.0,100.6399,100.6785,100.1374,100.5336,2154988.0
2023-06-15 09:30:00,104.01,104.59,103.95,104.59,1674197.0,100.5046,101.065,100.4466,101.065,1674197.0
2023-06-15 10:00:00,104.59,104.74,104.49,104.62,925765.0,101.065,101.21,100.9684,101.094,925765.0
2023-06-15 10:30:00,104.63,104.66,104.36,104.58,751006.0,101.1037,101.1327,100.8428,101.0554,751006.0
2023-06-15 11:00:00,104.59,105.08,104.53,105.08,905532.0,101.065,101.5385,101.0071,101.5385,905532.0
2023-06-15 11:30:00,105.07,105.08,104.76,104.98,694359.0,101.5289,101.5385,101.2293,101.4419,694359.0
2023-06-15 12:00:00,104.98,105.15,104.9,105.15,351522.0,101.4419,101.6062,101.3646,101.6062,351522.0
2023-06-15 12:30:00,105.15,105.27,105.1,105.23,460082.0,101.6062,101.7221,101.5578,101.6835,460082.0
2023-06-15 13:00:00,105.22,105.24,105.04,105.2,294969.0,101.6738,101.6931,101.4999,101.6545,294969.0
2023-06-15 13:30:00,105.21,105.43,105.19,105.41,770424.0,101.6641,101.8767,101.6448,101.8574,770424.0
2023-06-15 14:00:00,105.41,105.47,105.23,105.34,542725.0,101.8574,101.9154,101.6835,101.7898,542725.0
2023-06-15 14:30:00,105.35,105.83,105.34,105.77,653745.0,101.7994,102.2632,101.7898,102.2053,653745.0
2023-06-15 15:00:00,105.78,105.83,105.52,105.64,802206.0,102.2149,102.2632,101.9637,102.0796,802206.0
2023-06-15 15:30:00,105.65,105.77,105.48,105.62,2120519.0,102.0893,102.2053,101.925,102.0603,2120519.0
2023-06-16 09:30:00,105.95,106.6,105.76,105.81,2103502.0,102.3792,103.0073,102.1956,102.2439,2103502.0
2023-06-16 10:00:00,105.82,106.27,105.82,106.12,1146116.0,102.2536,102.6884,102.2536,102.5435,1146116.0
2023-06-16 10:30:00,106.13,106.16,105.73,105.89,467667.0,102.5531,102.5821,102.1666,102.3212,467667.0
2023-06-16 11:00:00,105.87,105.87,105.49,105.62,424095.0,102.3019,102.3019,101.9347,102.0603,424095.0
2023-06-16 11:30:00,105.62,105.68,105.28,105.51,1039402.0,102.0603,102.1183,101.7318,101.954,1039402.0
2023-06-16 12:00:00,105.52,105.76,105.49,105.76,465587.0,101.9637,102.1956,101.9347,102.1956,465587.0
2023-06-16 12:30:00,105.76,105.91,105.72,105.86,318873.0,102.1956,102.3405,102.157,102.2922,318873.0
2023-06-16 13:00:00,105.87,105.91,105.69,105.72,505990.0,102.3019,102.3405,102.128,102.157,505990.0
2023-06-16 13:30:00,105.72,105.74,105.56,105.69,447209.0,102.157,102.1763,102.0023,102.128,447209.0
2023-06-16 14:00:00,105.69,105.72,105.57,105.68,430338.0,102.128,102.157,102.012,102.1183,430338.0
2023-06-16 14:30:00,105.67,105.68,105.51,105.56,600599.0,102.1086,102.1183,101.954,102.0023,600599.0
2023-06-16 15:00:00,105.56,105.62,105.34,105.39,803747.0,102.0023,102.0603,101.7898,101.8381,803747.0
2023-06-16 15:30:00,105.4,105.56,105.38,105.44,2797085.0,101.8477,102.0023,101.8284,101.8864,2797085.0
2023-06-20 09:30:00,104.36,104.66,104.08,104.61,1464703.0,101.2489,101.5399,100.9772,101.4914,1464703.0
2023-06-20 10:00:00,104.61,104.61,103.84,103.92,868947.0,101.4914,101.4914,100.7444,100.822,868947.0
2023-06-20 10:30:00,103.92,104.1,103.86,104.1,397226.0,100.822,100.9966,100.7638,100.9966,397226.0
2023-06-20 11:00:00,104.11,104.2,103.96,104.01,352569.0,101.0063,101.0936,100.8608,100.9093,352569.0
2023-06-20 11:30:00,104.01,104.28,103.99,104.19,369689.0,100.9093,101.1713,100.8899,101.0839,369689.0
2023-06-20 12:00:00,104.19,104.23,104.0,104.14,386441.0,101.0839,101.1227,100.8996,101.0354,386441.0
2023-06-20 12:30:00,104.15,104.4,104.1,104.4,292639.0,101.0451,101.2877,100.9966,101.2877,292639.0
2023-06-20 13:00:00,104.41,104.44,104.24,104.37,601010.0,101.2974,101.3265,101.1325,101.2586,601010.0
2023-06-20 13:30:00,104.36,104.44,104.27,104.29,203609.0,101.2489,101.3265,101.1616,101.181,203609.0
2023-06-20 14:00:00,104.29,104.44,104.28,104.43,251079.0,101.181,101.3265,101.1713,101.3168,251079.0
2023-06-20 14:30:00,104.43,104.44,104.27,104.35,296381.0,101.3168,101.3265,101.1616,101.2392,296381.0
2023-06-20 15:00:00,104.36,104.38,104.23,104.3,594313.0,101.2489,101.2683,101.1227,101.1907,594313.0
2023-06-20 15:30:00,104.31,104.4,104.19,104.23,1823037.0,101.2004,101.2877,101.0839,101.1227,1823037.0
2023-06-21 09:30:00,103.71,104.38,103.49,104.3,1377634.0,100.6183,101.2683,100.4048,101.1907,1377634.0
2023-06-21 10:00:00,104.3,104.57,104.14,104.52,791716.0,101.1907,101.4526,101.0354,101.4041,791716.0
2023-06-21 10:30:00,104.53,104.65,104.29,104.62,848495.0,101.4138,101.5302,101.181,101.5011,848495.0
2023-06-21 11:00:00,104.64,104.85,104.55,104.83,850574.0,101.5205,101.7243,101.4332,101.7049,850574.0
2023-06-21 11:30:00,104.83,104.89,104.66,104.81,606926.0,101.7049,101.7631,101.5399,101.6855,606926.0
2023-06-21 12:00:00,104.81,104.97,104.77,104.9,454328.0,101.6855,101.8407,101.6467,101.7728,454328.0
2023-06-21 12:30:00,104.9,104.94,104.63,104.66,407821.0,101.7728,101.8116,101.5108,101.5399,407821.0
2023-06-21 13:00:00,104.66,104.74,104.55,104.64,537373.0,101.5399,101.6175,101.4332,101.5205,537373.0
2023-06-21 13:30:00,104.65,104.82,104.63,104.82,293719.0,101.5302,101.6952,101.5108,101.6952,293719.0
2023-06-21 14:00:00,104.83,105.13,104.78,105.07,935593.0,101.7049,101.9959,101.6564,101.9377,935593.0
2023-06-21 14:30:00,105.07,105.09,104.95,104.98,841259.0,101.9377,101.9571,101.8213,101.8504,841259.0
2023-06-21 15:00:00,104.98,104.99,104.78,104.79,605229.0,101.8504,101.8601,101.6564,101.6661,605229.0
2023-06-21 15:30:00,104.79,104.94,104.63,104.82,1817667.0,101.6661,101.8116,101.5108,101.6952,1817667.0
2023-06-22 09:30:00,104.43,104.55,103.89,104.24,1290767.0,101.3168,101.4332,100.7929,101.1325,1290767.0
2023-06-22 10:00:00,104.25,104.43,104.13,104.36,505931.0,101.1422,101.3168,101.0257,101.2489,505931.0
2023-06-22 10:30:00,104.36,104.49,104.13,104.19,1092618.0,101.2489,101.375,101.0257,101.0839,1092618.0
2023-06-22 11:00:00,104.18,104.23,104.02,104.16,364932.0,101.0742,101.1227,100.919,101.0548,364932.0
2023-06-22 11:30:00,104.16,104.31,104.14,104.19,618876.0,101.0548,101.2004,101.0354,101.0839,618876.0
2023-06-22 12:00:00,104.19,104.23,104.03,104.21,581898.0,101.0839,101.1227,100.9287,101.1033,581898.0
2023-06-22 12:30:00,104.21,104.25,104.06,104.13,464612.0,101.1033,101.1422,100.9578,101.0257,464612.0
2023-06-22 13:00:00,104.13,104.14,103.91,104.04,509089.0,101.0257,101.0354,100.8123,100.9384,509089.0
2023-06-22 13:30:00,104.04,104.18,103.99,104.17,929888.0,100.9384,101.0742,100.8899,101.0645,929888.0
2023-06-22 14:00:00,104.17,104.29,104.08,104.28,384064.0,101.0645,101.181,100.9772,101.1713,384064.0
2023-06-22 14:30:00,104.28,104.36,104.16,104.26,421512.0,101.1713,101.2489,101.0548,101.1519,421512.0
2023-06-22 15:00:00,104.26,104.3,103.97,103.97,738844.0,101.1519,101.1907,100.8705,100.8705,738844.0
2023-06-22 15:30:00,103.98,104.11,103.91,104.07,2312034.0,100.8802,101.0063,100.8123,100.9675,2312034.0
2023-06-23 09:30:00,103.17,103.59,102.96,103.47,1268823.0,100.0943,100.5018,99.8906,100.3854,1268823.0
2023-06-23 10:00:00,103.47,103.68,103.34,103.57,708088.0,100.3854,100.5891,100.2593,100.4824,708088.0
2023-06-23 10:30:00,103.56,103.68,103.35,103.49,440417.0,100.4727,100.5891,100.269,100.4048,440417.0
2023-06-23 11:00:00,103.49,103.6,103.3,103.39,425739.0,100.4048,100.5115,100.2205,100.3078,425739.0
2023-06-23 11:30:00,103.38,103.54,103.37,103.52,326295.0,100.2981,100.4533,100.2884,100.4339,326295.0
2023-06-23 12:00:00,103.52,103.58,103.42,103.57,319795.0,100.4339,100.4921,100.3369,100.4824,319795.0
2023-06-23 12:30:00,103.57,103.58,103.37,103.48,338509.0,100.4824,100.4921,100.2884,100.3951,338509.0
2023-06-23 13:00:00,103.48,103.53,103.39,103.52,319391.0,100.3951,100.4436,100.3078,100.4339,319391.0
2023-06-23 13:30:00,103.52,103.59,103.47,103.51,282234.0,100.4339,100.5018,100.3854,100.4242,282234.0
2023-06-23 14:00:00,103.5,103.51,103.23,103.27,345529.0,100.4145,100.4242,100.1526,100.1914,345529.0
2023-06-23 14:30:00,103.27,103.31,103.0,103.04,466664.0,100.1914,100.2302,99.9294,99.9682,466664.0
2023-06-23 15:00:00,103.04,103.14,102.9,103.06,758695.0,99.9682,100.0652,99.8324,99.9876,758695.0
2023-06-23 15:30:00,103.06,103.47,103.05,103.27,2270024.0,99.9876,100.3854,99.9779,100.1914,2270024.0
2023-06-26 09:30:00,103.24,104.08,103.11,103.97,678643.0,100.1623,100.9772,100.0361,100.8705,678643.0
2023-06-26 10:00:00,103.97,104.0,103.69,103.73,556066.0,100.8705,100.8996,100.5988,100.6377,556066.0
2023-06-26 10:30:00,103.73,103.73,103.43,103.72,364981.0,100.6377,100.6377,100.3466,100.628,364981.0
2023-06-26 11:00:00,103.72,103.75,103.55,103.63,342890.0,100.628,100.6571,100.463,100.5406,342890.0
2023-06-26 11:30:00,103.63,103.91,103.63,103.89,341290.0,100.5406,100.8123,100.5406,100.7929,341290.0
2023-06-26 12:00:00,103.89,104.04,103.71,104.03,263475.0,100.7929,100.9384,100.6183,100.9287,263475.0
2023-06-26 12:30:00,104.02,104.06,103.87,104.05,245909.0,100.919,100.9578,100.7735,100.9481,245909.0
2023-06-26 13:00:00,104.05,104.2,104.02,104.19,267332.0,100.9481,101.0936,100.919,101.0839,267332.0
2023-06-26 13:30:00,104.2,104.24,104.07,104.08,319290.0,101.0936,101.1325,100.9675,100.9772,319290.0
2023-06-26 14:00:00,104.08,104.14,103.93,104.06,412935.0,100.9772,101.0354,100.8317,100.9578,412935.0
2023-06-26 14:30:00,104.05,104.25,104.04,104.25,451403.0,100.9481,101.1422,100.9384,101.1422,451403.0
2023-06-26 15:00:00,104.25,104.34,104.24,104.27,1024030.0,101.1422,101.2295,101.1325,101.1616,1024030.0
2023-06-26 15:30:00,104.26,104.33,104.04,104.12,1156116.0,101.1519,101.2198,100.9384,101.016,1156116.0
2023-06-27 09:30:00,104.36,104.64,104.18,104.48,1142474.0,101.2489,101.5205,101.0742,101.3653,1142474.0
2023-06-27 10:00:00,104.47,104.8,104.35,104.68,525982.0,101.3556,101.6758,101.2392,101.5593,525982.0
2023-06-27 10:30:00,104.68,104.9,104.68,104.88,471093.0,101.5593,101.7728,101.5593,101.7534,471093.0
2023-06-27 11:00:00,104.89,105.05,104.83,105.01,546125.0,101.7631,101.9183,101.7049,101.8795,546125.0
2023-06-27 11:30:00,105.02,105.23,105.02,105.2,536109.0,101.8892,102.0929,101.8892,102.0638,536109.0
2023-06-27 12:00:00,105.2,105.23,105.1,105.14,430559.0,102.0638,102.0929,101.9668,102.0056,430559.0
2023-06-27 12:30:00,105.15,105.29,105.11,105.19,340430.0,102.0153,102.1511,101.9765,102.0541,340430.0
2023-06-27 13:00:00,105.19,105.31,105.12,105.28,272989.0,102.0541,102.1706,101.9862,102.1414,272989.0
2023-06-27 13:30:00,105.28,105.44,105.27,105.38,258252.0,102.1414,102.2967,102.1317,102.2385,258252.0
2023-06-27 14:00:00,105.38,105.42,105.33,105.4,271246.0,102.2385,102.2773,102.19,102.2579,271246.0
2023-06-27 14:30:00,105.4,105.42,105.29,105.36,368656.0,102.2579,102.2773,102.1511,102.2191,368656.0
2023-06-27 15:00:00,105.36,105.47,105.27,105.45,438378.0,102.2191,102.3258,102.1317,102.3064,438378.0
2023-06-27 15:30:00,105.45,105.51,105.31,105.39,1375361.0,102.3064,102.3646,102.1706,102.2482,1375361.0
2023-06-28 09:30:00,105.42,105.53,105.06,105.53,1057894.0,102.2773,102.384,101.928,102.384,1057894.0
2023-06-28 10:00:00,105.54,105.6,105.24,105.32,1004423.0,102.3937,102.4519,102.1026,102.1803,1004423.0
2023-06-28 10:30:00,105.33,105.45,105.12,105.16,611419.0,102.19,102.3064,101.9862,102.025,611419.0
2023-06-28 11:00:00,105.17,105.3,105.02,105.16,489843.0,102.0347,102.1609,101.8892,102.025,489843.0
2023-06-28 11:30:00,105.17,105.38,105.14,105.23,393093.0,102.0347,102.2385,102.0056,102.0929,393093.0
2023-06-28 12:00:00,105.22,105.46,105.17,105.39,272983.0,102.0832,102.3161,102.0347,102.2482,272983.0
2023-06-28 12:30:00,105.4,105.47,105.02,105.16,585091.0,102.2579,102.3258,101.8892,102.025,585091.0
2023-06-28 13:00:00,105.16,105.27,105.04,105.27,308772.0,102.025,102.1317,101.9086,102.1317,308772.0
2023-06-28 13:30:00,105.27,105.29,105.12,105.22,377403.0,102.1317,102.1511,101.9862,102.0832,377403.0
2023-06-28 14:00:00,105.23,105.28,105.19,105.23,314849.0,102.0929,102.1414,102.0541,102.0929,314849.0
2023-06-28 14:30:00,105.23,105.3,105.11,105.16,332341.0,102.0929,102.1609,101.9765,102.025,332341.0
2023-06-28 15:00:00,105.16,105.31,105.04,105.23,292668.0,102.025,102.1706,101.9086,102.0929,292668.0
2023-06-28 15:30:00,105.22,105.42,105.19,105.42,776283.0,102.0832,102.2773,102.0541,102.2773,776283.0
2023-06-29 09:30:00,105.27,106.02,105.19,105.92,1668064.0,102.1317,102.8594,102.0541,102.7624,1668064.0
2023-06-29 10:00:00,105.92,106.19,105.86,106.0,721760.0,102.7624,103.0243,102.7042,102.84,721760.0
2023-06-29 10:30:00,106.01,106.14,105.76,105.89,545247.0,102.8497,102.9758,102.6071,102.7333,545247.0
2023-06-29 11:00:00,105.89,106.05,105.81,105.96,377099.0,102.7333,102.8885,102.6556,102.8012,377099.0
2023-06-29 11:30:00,105.95,106.12,105.93,106.07,290240.0,102.7915,102.9564,102.7721,102.9079,290240.0
2023-06-29 12:00:00,106.09,106.29,106.01,106.27,230945.0,102.9273,103.1213,102.8497,103.1019,230945.0
2023-06-29 12:30:00,106.27,106.32,106.14,106.2,197698.0,103.1019,103.1504,102.9758,103.034,197698.0
2023-06-29 13:00:00,106.19,106.22,106.01,106.2,617865.0,103.0243,103.0534,102.8497,103.034,617865.0
2023-06-29 13:30:00,106.21,106.23,106.03,106.07,446016.0,103.0437,103.0631,102.8691,102.9079,446016.0
2023-06-29 14:00:00,106.07,106.16,105.88,106.15,716090.0,102.9079,102.9952,102.7236,102.9855,716090.0
2023-06-29 14:30:00,106.15,106.19,106.07,106.15,425083.0,102.9855,103.0243,102.9079,102.9855,425083.0
2023-06-29 15:00:00,106.16,106.35,106.16,106.34,584699.0,102.9952,103.1795,102.9952,103.1698,584699.0
2023-06-29 15:30:00,106.34,106.44,106.21,106.4,2124177.0,103.1698,103.2669,103.0437,103.2281,2124177.0
2023-06-30 09:30:00,107.06,107.21,106.74,106.91,1378408.0,103.8684,104.0139,103.5579,103.7229,1378408.0
2023-06-30 10:00:00,106.92,107.15,106.89,107.03,487695.0,103.7326,103.9557,103.7035,103.8393,487695.0
2023-06-30 10:30:00,107.03,107.03,106.6,106.95,881262.0,103.8393,103.8393,103.4221,103.7617,881262.0
2023-06-30 11:00:00,106.96,107.12,106.94,107.02,383006.0,103.7714,103.9266,103.752,103.8296,383006.0
2023-06-30 11:30:00,107.02,107.02,106.82,106.94,356721.0,103.8296,103.8296,103.6355,103.752,356721.0
2023-06-30 12:00:00,106.94,107.18,106.89,107.17,431012.0,103.752,103.9848,103.7035,103.9751,431012.0
2023-06-30 12:30:00,107.18,107.29,107.13,107.26,218449.0,103.9848,104.0915,103.9363,104.0624,218449.0
2023-06-30 13:00:00,107.26,107.36,107.23,107.35,268827.0,104.0624,104.1594,104.0333,104.1497,268827.0
2023-06-30 13:30:00,107.35,107.44,107.29,107.41,344193.0,104.1497,104.2371,104.0915,104.2079,344193.0
2023-06-30 14:00:00,107.41,107.48,107.38,107.48,563308.0,104.2079,104.2759,104.1788,104.2759,563308.0
2023-06-30 14:30:00,107.48,107.62,107.46,107.52,545026.0,104.2759,104.4117,104.2565,104.3147,545026.0
2023-06-30 15:00:00,107.52,107.57,107.4,107.51,974987.0,104.3147,104.3632,104.1982,104.305,974987.0
2023-06-30 15:30:00,107.51,107.58,107.28,107.29,3083185.0,104.305,104.3729,104.0818,104.0915,3083185.0
2023-07-03 09:30:00,106.91,107.01,106.46,106.99,1240442.0,103.7229,103.8199,103.2863,103.8005,1240442.0
2023-07-03 10:00:00,106.99,107.16,106.85,107.15,1083273.0,103.8005,103.9654,103.6646,103.9557,1083273.0
2023-07-03 10:30:00,107.16,107.3,107.08,107.23,585852.0,103.9654,104.1012,103.8878,104.0333,585852.0
2023-07-03 11:00:00,107.23,107.42,107.22,107.3,501620.0,104.0333,104.2177,104.0236,104.1012,501620.0
2023-07-03 11:30:00,107.3,107.43,107.26,107.35,597393.0,104.1012,104.2274,104.0624,104.1497,597393.0
2023-07-03 12:00:00,107.36,107.48,107.3,107.44,518554.0,104.1594,104.2759,104.1012,104.2371,518554.0
2023-07-03 12:30:00,107.45,107.55,107.35,107.37,1440512.0,104.2468,104.3438,104.1497,104.1691,1440512.0
2023-07-05 09:30:00,106.68,106.96,106.41,106.93,1421582.0,103.4997,103.7714,103.2378,103.7423,1421582.0
2023-07-05 10:00:00,106.94,106.95,106.54,106.62,514538.0,103.752,103.7617,103.3639,103.4415,514538.0
2023-07-05 10:30:00,106.62,106.87,106.57,106.85,451244.0,103.4415,103.684,103.393,103.6646,451244.0
2023-07-05 11:00:00,106.85,107.05,106.82,107.03,671078.0,103.6646,103.8587,103.6355,103.8393,671078.0
2023-07-05 11:30:00,107.04,107.12,106.87,106.91,293037.0,103.849,103.9266,103.684,103.7229,293037.0
2023-07-05 12:00:00,106.92,107.04,106.87,106.89,413750.0,103.7326,103.849,103.684,103.7035,413750.0
2023-07-05 12:30:00,106.89,106.9,106.73,106.83,406024.0,103.7035,103.7132,103.5482,103.6452,406024.0
2023-07-05 13:00:00,106.84,106.85,106.68,106.76,351079.0,103.6549,103.6646,103.4997,103.5773,351079.0
2023-07-05 13:30:00,106.76,106.83,106.7,106.8,334770.0,103.5773,103.6452,103.5191,103.6161,334770.0
2023-07-05 14:00:00,106.81,106.86,106.47,106.56,474013.0,103.6258,103.6743,103.296,103.3833,474013.0
2023-07-05 14:30:00,106.57,106.84,106.57,106.84,257261.0,103.393,103.6549,103.393,103.6549,257261.0
2023-07-05 15:00:00,106.84,106.92,106.82,106.92,349744.0,103.6549,103.7326,103.6355,103.7326,349744.0
2023-07-05 15:30:00,106.92,106.93,106.72,106.76,1540271.0,103.7326,103.7423,103.5385,103.5773,1540271.0
2023-07-06 09:30:00,105.92,106.29,105.46,105.95,1578368.0,102.7624,103.1213,102.3161,102.7915,1578368.0
2023-07-06 10:00:00,105.95,105.99,105.4,105.43,1847528.0,102.7915,102.8303,102.2579,102.287,1847528.0
2023-07-06 10:30:00,105.42,105.54,105.34,105.37,961725.0,102.2773,102.3937,102.1997,102.2288,961725.0
2023-07-06 11:00:00,105.38,105.51,105.34,105.39,459004.0,102.2385,102.3646,102.1997,102.2482,459004.0
2023-07-06 11:30:00,105.39,105.6,105.38,105.59,605857.0,102.2482,102.4519,102.2385,102.4422,605857.0
2023-07-06 12:00:00,105.59,105.69,105.56,105.67,237050.0,102.4422,102.5392,102.4131,102.5198,237050.0
2023-07-06 12:30:00,105.67,105.84,105.58,105.84,397334.0,102.5198,102.6848,102.4325,102.6848,397334.0
2023-07-06 13:00:00,105.83,105.89,105.76,105.84,242203.0,102.6751,102.7333,102.6071,102.6848,242203.0
2023-07-06 13:30:00,105.84,105.96,105.77,105.88,469728.0,102.6848,102.8012,102.6168,102.7236,469728.0
2023-07-06 14:00:00,105.88,105.88,105.8,105.82,475071.0,102.7236,102.7236,102.6459,102.6653,475071.0
2023-07-06 14:30:00,105.82,106.01,105.81,106.0,380789.0,102.6653,102.8497,102.6556,102.84,380789.0
2023-07-06 15:00:00,106.0,106.03,105.93,105.94,343504.0,102.84,102.8691,102.7721,102.7818,343504.0
2023-07-06 15:30:00,105.94,106.03,105.81,105.96,1842258.0,102.7818,102.8691,102.6556,102.8012,1842258.0
2023-07-07 09:30:00,105.65,106.37,105.62,106.28,953517.0,102.5004,103.199,102.4713,103.1116,953517.0
2023-07-07 10:00:00,106.29,106.43,106.23,106.38,347298.0,103.1213,103.2572,103.0631,103.2087,347298.0
2023-07-07 10:30:00,106.38,106.58,106.24,106.55,403013.0,103.2087,103.4027,103.0728,103.3736,403013.0
2023-07-07 11:00:00,106.54,106.57,106.41,106.53,316612.0,103.3639,103.393,103.2378,103.3542,316612.0
2023-07-07 11:30:00,106.53,106.73,106.51,106.63,387669.0,103.3542,103.5482,103.3348,103.4512,387669.0
2023-07-07 12:00:00,106.64,106.78,106.59,106.78,232055.0,103.4609,103.5967,103.4124,103.5967,232055.0
2023-07-07 12:30:00,106.78,107.17,106.77,107.17,838976.0,103.5967,103.9751,103.587,103.9751,838976.0
2023-07-07 13:00:00,107.17,107.22,107.07,107.11,556822.0,103.9751,104.0236,103.8781,103.9169,556822.0
2023-07-07 13:30:00,107.11,107.12,106.86,106.91,463266.0,103.9169,103.9266,103.6743,103.7229,463266.0
2023-07-07 14:00:00,106.91,106.96,106.86,106.95,250228.0,103.7229,103.7714,103.6743,103.7617,250228.0
2023-07-07 14:30:00,106.95,106.96,106.7,106.75,318143.0,103.7617,103.7714,103.5191,103.5676,318143.0
2023-07-07 15:00:00,106.75,106.77,106.56,106.59,484341.0,103.5676,103.587,103.3833,103.4124,484341.0
2023-07-07 15:30:00,106.59,106.64,106.11,106.22,2228461.0,103.4124,103.4609,102.9467,103.0534,2228461.0
2023-07-10 09:30:00,106.23,107.61,106.22,107.57,1680752.0,103.0631,104.402,103.0534,104.3632,1680752.0
2023-07-10 10:00:00,107.56,107.7,107.23,107.27,880029.0,104.3535,104.4893,104.0333,104.0721,880029.0
2023-07-10 10:30:00,107.27,107.41,107.09,107.27,681131.0,104.0721,104.2079,103.8975,104.0721,681131.0
2023-07-10 11:00:00,107.27,107.33,107.12,107.29,431379.0,104.0721,104.1303,103.9266,104.0915,431379.0
2023-07-10 11:30:00,107.28,107.4,107.18,107.39,977502.0,104.0818,104.1982,103.9848,104.1885,977502.0
2023-07-10 12:00:00,107.39,107.52,107.23,107.47,579173.0,104.1885,104.3147,104.0333,104.2662,579173.0
2023-07-10 12:30:00,107.47,107.49,107.34,107.4,378605.0,104.2662,104.2856,104.14,104.1982,378605.0
2023-07-10 13:00:00,107.4,107.53,107.39,107.49,417200.0,104.1982,104.3244,104.1885,104.2856,417200.0
2023-07-10 13:30:00,107.49,107.53,107.42,107.53,249774.0,104.2856,104.3244,104.2177,104.3244,249774.0
2023-07-10 14:00:00,107.52,107.62,107.41,107.6,846451.0,104.3147,104.4117,104.2079,104.3923,846451.0
2023-07-10 14:30:00,107.59,107.6,107.44,107.54,422093.0,104.3826,104.3923,104.2371,104.3341,422093.0
2023-07-10 15:00:00,107.53,107.58,107.47,107.56,501145.0,104.3244,104.3729,104.2662,104.3535,501145.0
2023-07-10 15:30:00,107.55,107.7,107.48,107.7,1815549.0,104.3438,104.4893,104.2759,104.4893,1815549.0
2023-07-11 09:30:00,107.96,108.46,107.93,108.45,1353418.0,104.7416,105.2266,104.7124,105.2169,1353418.0
2023-07-11 10:00:00,108.45,108.49,108.22,108.32,617970.0,105.2169,105.2558,104.9938,105.0908,617970.0
2023-07-11 10:30:00,108.31,108.31,108.07,108.18,564036.0,105.0811,105.0811,104.8483,104.955,564036.0
2023-07-11 11:00:00,108.18,108.6,108.18,108.44,486037.0,104.955,105.3625,104.955,105.2072,486037.0
2023-07-11 11:30:00,108.43,108.71,108.39,108.65,383646.0,105.1975,105.4692,105.1587,105.411,383646.0
2023-07-11 12:00:00,108.65,108.71,108.37,108.5,539322.0,105.411,105.4692,105.1393,105.2655,539322.0
2023-07-11 12:30:00,108.5,108.59,108.46,108.58,316484.0,105.2655,105.3528,105.2266,105.3431,316484.0
2023-07-11 13:00:00,108.58,108.61,108.48,108.58,236631.0,105.3431,105.3722,105.2461,105.3431,236631.0
2023-07-11 13:30:00,108.57,108.61,108.51,108.57,241971.0,105.3334,105.3722,105.2752,105.3334,241971.0
2023-07-11 14:00:00,108.57,108.61,108.41,108.53,350244.0,105.3334,105.3722,105.1781,105.2946,350244.0
2023-07-11 14:30:00,108.54,108.72,108.5,108.7,624973.0,105.3043,105.4789,105.2655,105.4595,624973.0
2023-07-11 15:00:00,108.71,108.9,108.68,108.86,701040.0,105.4692,105.6535,105.4401,105.6147,701040.0
2023-07-11 15:30:00,108.85,109.14,108.76,108.98,2272767.0,105.605,105.8864,105.5177,105.7311,2272767.0
2023-07-12 09:30:00,109.86,109.88,109.02,109.41,2393105.0,106.5849,106.6043,105.77,106.1483,2393105.0
2023-07-12 10:00:00,109.41,109.45,109.04,109.31,1333176.0,106.1483,106.1871,105.7894,106.0513,1333176.0
2023-07-12 10:30:00,109.3,109.6,109.26,109.6,1330278.0,106.0416,106.3327,106.0028,106.3327,1330278.0
2023-07-12 11:00:00,109.61,109.63,109.33,109.34,417199.0,106.3424,106.3618,106.0707,106.0804,417199.0
2023-07-12 11:30:00,109.34,109.34,108.88,108.99,877886.0,106.0804,106.0804,105.6341,105.7408,877886.0
2023-07-12 12:00:00,108.98,109.0,108.67,108.73,843254.0,105.7311,105.7505,105.4304,105.4886,843254.0
2023-07-12 12:30:00,108.73,109.05,108.71,108.93,463328.0,105.4886,105.7991,105.4692,105.6826,463328.0
2023-07-12 13:00:00,108.93,109.11,108.9,109.04,225703.0,105.6826,105.8573,105.6535,105.7894,225703.0
2023-07-12 13:30:00,109.04,109.12,109.01,109.06,306352.0,105.7894,105.867,105.7603,105.8088,306352.0
2023-07-12 14:00:00,109.07,109.23,108.98,109.15,358037.0,105.8185,105.9737,105.7311,105.8961,358037.0
2023-07-12 14:30:00,109.16,109.16,109.01,109.04,395803.0,105.9058,105.9058,105.7603,105.7894,395803.0
2023-07-12 15:00:00,109.05,109.07,108.74,108.87,481811.0,105.7991,105.8185,105.4983,105.6244,481811.0
2023-07-12 15:30:00,108.87,108.98,108.71,108.78,1257594.0,105.6244,105.7311,105.4692,105.5371,1257594.0
2023-07-13 09:30:00,108.83,108.98,108.48,108.91,1063532.0,105.5856,105.7311,105.2461,105.6632,1063532.0
2023-07-13 10:00:00,108.91,109.04,108.79,108.99,555979.0,105.6632,105.7894,105.5468,105.7408,555979.0
2023-07-13 10:30:00,108.99,109.13,108.72,108.82,582693.0,105.7408,105.8767,105.4789,105.5759,582693.0
2023-07-13 11:00:00,108.83,108.86,108.6,108.75,685008.0,105.5856,105.6147,105.3625,105.508,685008.0
2023-07-13 11:30:00,108.75,108.84,108.68,108.84,309895.0,105.508,105.5953,105.4401,105.5953,309895.0
2023-07-13 12:00:00,108.84,109.0,108.8,108.96,292196.0,105.5953,105.7505,105.5565,105.7117,292196.0
2023-07-13 12:30:00,108.95,109.06,108.85,108.95,381155.0,105.702,105.8088,105.605,105.702,381155.0
2023-07-13 13:00:00,108.96,109.05,108.79,109.01,337578.0,105.7117,105.7991,105.5468,105.7603,337578.0
2023-07-13 13:30:00,109.02,109.06,108.97,109.01,234396.0,105.77,105.8088,105.7214,105.7603,234396.0
2023-07-13 14:00:00,109.01,109.13,108.97,109.0,306085.0,105.7603,105.8767,105.7214,105.7505,306085.0
2023-07-13 14:30:00,108.99,109.08,108.95,109.08,645756.0,105.7408,105.8282,105.702,105.8282,645756.0
2023-07-13 15:00:00,109.08,109.11,108.94,109.05,483748.0,105.8282,105.8573,105.6923,105.7991,483748.0
2023-07-13 15:30:00,109.04,109.18,108.91,108.92,1590759.0,105.7894,105.9252,105.6632,105.6729,1590759.0
2023-07-14 09:30:00,108.85,108.89,108.35,108.56,988829.0,105.605,105.6438,105.1199,105.3237,988829.0
2023-07-14 10:00:00,108.56,108.57,108.25,108.25,628157.0,105.3237,105.3334,105.0229,105.0229,628157.0
2023-07-14 10:30:00,108.25,108.3,108.05,108.27,820471.0,105.0229,105.0714,104.8289,105.0423,820471.0
2023-07-14 11:00:00,108.28,108.39,108.18,108.35,453230.0,105.052,105.1587,104.955,105.1199,453230.0
2023-07-14 11:30:00,108.36,108.45,108.14,108.29,346214.0,105.1296,105.2169,104.9162,105.0617,346214.0
2023-07-14 12:00:00,108.3,108.34,108.15,108.2,330847.0,105.0714,105.1102,104.9259,104.9744,330847.0
2023-07-14 12:30:00,108.21,108.35,108.18,108.34,269580.0,104.9841,105.1199,104.955,105.1102,269580.0
2023-07-14 13:00:00,108.34,108.43,108.24,108.36,552167.0,105.1102,105.1975,105.0132,105.1296,552167.0
2023-07-14 13:30:00,108.36,108.49,108.34,108.44,336513.0,105.1296,105.2558,105.1102,105.2072,336513.0
2023-07-14 14:00:00,108.44,108.54,108.42,108.49,256834.0,105.2072,105.3043,105.1878,105.2558,256834.0
2023-07-14 14:30:00,108.5,108.55,108.42,108.45,258489.0,105.2655,105.314,105.1878,105.2169,258489.0
2023-07-14 15:00:00,108.45,108.6,108.3,108.57,442287.0,105.2169,105.3625,105.0714,105.3334,442287.0
2023-07-14 15:30:00,108.57,108.63,108.45,108.6,1486646.0,105.3334,105.3916,105.2169,105.3625,1486646.0
2023-07-17 09:30:00,108.42,108.99,108.17,108.82,698644.0,105.1878,105.7408,104.9453,105.5759,698644.0
2023-07-17 10:00:00,108.83,108.94,108.7,108.8,355032.0,105.5856,105.6923,105.4595,105.5565,355032.0
2023-07-17 10:30:00,108.81,108.87,108.59,108.71,342392.0,105.5662,105.6244,105.3528,105.4692,342392.0
2023-07-17 11:00:00,108.71,109.07,108.71,109.07,245930.0,105.4692,105.8185,105.4692,105.8185,245930.0
2023-07-17 11:30:00,109.06,109.2,109.02,109.15,502924.0,105.8088,105.9446,105.77,105.8961,502924.0
2023-07-17 12:00:00,109.15,109.2,109.0,109.09,233377.0,105.8961,105.9446,105.7505,105.8379,233377.0
2023-07-17 12:30:00,109.09,109.19,109.04,109.19,213075.0,105.8379,105.9349,105.7894,105.9349,213075.0
2023-07-17 13:00:00,109.19,109.21,109.09,109.19,254610.0,105.9349,105.9543,105.8379,105.9349,254610.0
2023-07-17 13:30:00,109.19,109.28,109.11,109.14,165514.0,105.9349,106.0222,105.8573,105.8864,165514.0
2023-07-17 14:00:00,109.13,109.23,109.09,109.17,179245.0,105.8767,105.9737,105.8379,105.9155,179245.0
2023-07-17 14:30:00,109.17,109.2,109.05,109.18,331268.0,105.9155,105.9446,105.7991,105.9252,331268.0
2023-07-17 15:00:00,109.17,109.38,109.15,109.28,550207.0,105.9155,106.1192,105.8961,106.0222,550207.0
2023-07-17 15:30:00,109.27,109.27,108.98,109.01,1291465.0,106.0125,106.0125,105.7311,105.7603,1291465.0
2023-07-18 09:30:00,109.07,109.83,109.02,109.69,1225535.0,105.8185,106.5558,105.77,106.42,1225535.0
2023-07-18 10:00:00,109.68,109.85,109.65,109.77,438317.0,106.4103,106.5752,106.3812,106.4976,438317.0
2023-07-18 10:30:00,109.78,109.98,109.68,109.96,522991.0,106.5073,106.7013,106.4103,106.6819,522991.0
2023-07-18 11:00:00,109.96,110.0,109.86,109.91,437494.0,106.6819,106.7207,106.5849,106.6334,437494.0
2023-07-18 11:30:00,109.92,109.92,109.48,109.62,576224.0,106.6431,106.6431,106.2162,106.3521,576224.0
2023-07-18 12:00:00,109.62,109.66,109.31,109.38,454463.0,106.3521,106.3909,106.0513,106.1192,454463.0
2023-07-18 12:30:00,109.38,109.45,109.29,109.41,321773.0,106.1192,106.1871,106.0319,106.1483,321773.0
2023-07-18 13:00:00,109.41,109.49,109.29,109.31,792757.0,106.1483,106.2259,106.0319,106.0513,792757.0
2023-07-18 13:30:00,109.31,109.31,109.14,109.22,196810.0,106.0513,106.0513,105.8864,105.964,196810.0
2023-07-18 14:00:00,109.22,109.37,109.22,109.37,247852.0,105.964,106.1095,105.964,106.1095,247852.0
2023-07-18 14:30:00,109.37,109.42,109.19,109.3,342803.0,106.1095,106.158,105.9349,106.0416,342803.0
2023-07-18 15:00:00,109.31,109.63,109.28,109.56,354925.0,106.0513,106.3618,106.0222,106.2939,354925.0
2023-07-18 15:30:00,109.56,109.68,109.47,109.65,1072382.0,106.2939,106.4103,106.2065,106.3812,1072382.0
2023-07-19 09:30:00,109.3,109.9,109.3,109.66,1102755.0,106.0416,106.6237,106.0416,106.3909,1102755.0
2023-07-19 10:00:00,109.65,109.84,109.58,109.65,579288.0,106.3812,106.5655,106.3133,106.3812,579288.0
2023-07-19 10:30:00,109.65,109.69,108.93,109.12,590780.0,106.3812,106.42,105.6826,105.867,590780.0
2023-07-19 11:00:00,109.12,109.22,109.06,109.18,511496.0,105.867,105.964,105.8088,105.9252,511496.0
2023-07-19 11:30:00,109.19,109.3,109.15,109.27,680131.0,105.9349,106.0416,105.8961,106.0125,680131.0
2023-07-19 12:00:00,109.27,109.33,109.06,109.3,558077.0,106.0125,106.0707,105.8088,106.0416,558077.0
2023-07-19 12:30:00,109.3,109.44,109.1,109.43,262131.0,106.0416,106.1774,105.8476,106.1677,262131.0
2023-07-19 13:00:00,109.43,109.51,109.29,109.44,247891.0,106.1677,106.2453,106.0319,106.1774,247891.0
2023-07-19 13:30:00,109.44,109.5,109.34,109.44,383563.0,106.1774,106.2356,106.0804,106.1774,383563.0
2023-07-19 14:00:00,109.44,109.46,109.23,109.39,395387.0,106.1774,106.1968,105.9737,106.1289,395387.0
2023-07-19 14:30:00,109.39,109.52,109.38,109.42,333589.0,106.1289,106.255,106.1192,106.158,333589.0
2023-07-19 15:00:00,109.42,109.55,109.4,109.51,418310.0,106.158,106.2842,106.1386,106.2453,418310.0
2023-07-19 15:30:00,109.51,109.71,109.45,109.59,945759.0,106.2453,106.4394,106.1871,106.323,945759.0
2023-07-20 09:30:00,109.76,109.89,109.37,109.77,953843.0,106.4879,106.614,106.1095,106.4976,953843.0
2023-07-20 10:00:00,109.77,109.93,109.47,109.7,577250.0,106.4976,106.6528,106.2065,106.4297,577250.0
2023-07-20 10:30:00,109.7,110.18,109.67,110.04,605986.0,106.4297,106.8954,106.4006,106.7595,605986.0
2023-07-20 11:00:00,110.04,110.2,109.97,110.1,525686.0,106.7595,106.9148,106.6916,106.8178,525686.0
2023-07-20 11:30:00,110.1,110.3,110.05,110.2,458928.0,106.8178,107.0118,106.7692,106.9148,458928.0
2023-07-20 12:00:00,110.21,110.35,110.16,110.2,732520.0,106.9245,107.0603,106.876,106.9148,732520.0
2023-07-20 12:30:00,110.2,110.21,110.04,110.1,392995.0,106.9148,106.9245,106.7595,106.8178,392995.0
2023-07-20 13:00:00,110.09,110.15,109.99,110.12,341647.0,106.8081,106.8663,106.711,106.8372,341647.0
2023-07-20 13:30:00,110.12,110.12,109.96,109.99,305593.0,106.8372,106.8372,106.6819,106.711,305593.0
2023-07-20 14:00:00,109.98,110.08,109.86,109.88,415861.0,106.7013,106.7984,106.5849,106.6043,415861.0
2023-07-20 14:30:00,109.87,110.17,109.86,110.06,625541.0,106.5946,106.8857,106.5849,106.7789,625541.0
2023-07-20 15:00:00,110.06,110.14,109.95,110.0,556008.0,106.7789,106.8566,106.6722,106.7207,556008.0
2023-07-20 15:30:00,110.0,110.09,109.86,110.05,1352935.0,106.7207,106.8081,106.5849,106.7692,1352935.0
2023-07-21 09:30:00,109.95,110.19,109.58,109.74,1236810.0,106.6722,106.9051,106.3133,106.4685,1236810.0
2023-07-21 10:00:00,109.75,110.04,109.7,109.77,1057954.0,106.4782,106.7595,106.4297,106.4976,1057954.0
2023-07-21 10:30:00,109.77,110.05,109.74,109.93,422731.0,106.4976,106.7692,106.4685,106.6528,422731.0
2023-07-21 11:00:00,109.92,110.04,109.85,109.91,269598.0,106.6431,106.7595,106.5752,106.6334,269598.0
2023-07-21 11:30:00,109.91,110.02,109.87,110.01,246322.0,106.6334,106.7401,106.5946,106.7304,246322.0
2023-07-21 12:00:00,110.01,110.05,109.83,109.83,209930.0,106.7304,106.7692,106.5558,106.5558,209930.0
2023-07-21 12:30:00,109.83,109.85,109.68,109.83,322931.0,106.5558,106.5752,106.4103,106.5558,322931.0
2023-07-21 13:00:00,109.82,109.95,109.79,109.83,177093.0,106.5461,106.6722,106.517,106.5558,177093.0
2023-07-21 13:30:00,109.83,109.93,109.83,109.87,149548.0,106.5558,106.6528,106.5558,106.5946,149548.0
2023-07-21 14:00:00,109.87,109.89,109.66,109.71,204623.0,106.5946,106.614,106.3909,106.4394,204623.0
2023-07-21 14:30:00,109.71,109.89,109.7,109.81,243094.0,106.4394,106.614,106.4297,106.5364,243094.0
2023-07-21 15:00:00,109.81,109.82,109.63,109.75,346404.0,106.5364,106.5461,106.3618,106.4782,346404.0
2023-07-21 15:30:00,109.76,109.82,109.53,109.54,1706676.0,106.4879,106.5461,106.2647,106.2745,1706676.0
2023-07-24 09:30:00,109.51,110.16,109.44,109.89,1033988.0,106.2453,106.876,106.1774,106.614,1033988.0
2023-07-24 10:00:00,109.9,109.95,109.62,109.77,654313.0,106.6237,106.6722,106.3521,106.4976,654313.0
2023-07-24 10:30:00,109.77,109.87,109.59,109.83,368886.0,106.4976,106.5946,106.323,106.5558,368886.0
2023-07-24 11:00:00,109.83,109.94,109.7,109.93,273841.0,106.5558,106.6625,106.4297,106.6528,273841.0
2023-07-24 11:30:00,109.93,109.97,109.81,109.94,213919.0,106.6528,106.6916,106.5364,106.6625,213919.0
2023-07-24 12:00:00,109.93,109.98,109.74,109.86,240398.0,106.6528,106.7013,106.4685,106.5849,240398.0
2023-07-24 12:30:00,109.86,109.93,109.78,109.89,211814.0,106.5849,106.6528,106.5073,106.614,211814.0
2023-07-24 13:00:00,109.89,109.96,109.82,109.95,165655.0,106.614,106.6819,106.5461,106.6722,165655.0
2023-07-24 13:30:00,109.95,109.96,109.86,109.96,200530.0,106.6722,106.6819,106.5849,106.6819,200530.0
2023-07-24 14:00:00,109.96,110.05,109.93,109.95,207664.0,106.6819,106.7692,106.6528,106.6722,207664.0
2023-07-24 14:30:00,109.94,109.94,109.77,109.87,743027.0,106.6625,106.6625,106.4976,106.5946,743027.0
2023-07-24 15:00:00,109.87,109.91,109.72,109.73,568786.0,106.5946,106.6334,106.4491,106.4588,568786.0
2023-07-24 15:30:00,109.73,109.92,109.72,109.81,1027603.0,106.4588,106.6431,106.4491,106.5364,1027603.0
2023-07-25 09:30:00,108.81,109.19,108.59,108.83,1443310.0,105.5662,105.9349,105.3528,105.5856,1443310.0
2023-07-25 10:00:00,108.84,109.31,108.76,109.3,773096.0,105.5953,106.0513,105.5177,106.0416,773096.0
2023-07-25 10:30:00,109.28,109.42,109.18,109.37,565613.0,106.0222,106.158,105.9252,106.1095,565613.0
2023-07-25 11:00:00,109.37,109.41,109.1,109.33,291884.0,106.1095,106.1483,105.8476,106.0707,291884.0
2023-07-25 11:30:00,109.35,109.46,109.31,109.4,301777.0,106.0901,106.1968,106.0513,106.1386,301777.0
2023-07-25 12:00:00,109.39,109.6,109.26,109.59,319700.0,106.1289,106.3327,106.0028,106.323,319700.0
2023-07-25 12:30:00,109.59,109.64,109.25,109.39,428294.0,106.323,106.3715,105.9931,106.1289,428294.0
2023-07-25 13:00:00,109.4,109.48,109.3,109.44,348753.0,106.1386,106.2162,106.0416,106.1774,348753.0
2023-07-25 13:30:00,109.45,109.57,109.44,109.52,249614.0,106.1871,106.3036,106.1774,106.255,249614.0
2023-07-25 14:00:00,109.51,109.7,109.47,109.69,444511.0,106.2453,106.4297,106.2065,106.42,444511.0
2023-07-25 14:30:00,109.69,109.75,109.42,109.44,575863.0,106.42,106.4782,106.158,106.1774,575863.0
2023-07-25 15:00:00,109.44,109.61,109.42,109.59,696894.0,106.1774,106.3424,106.158,106.323,696894.0
2023-07-25 15:30:00,109.59,109.69,109.5,109.66,1185161.0,106.323,106.42,106.2356,106.3909,1185161.0
2023-07-26 09:30:00,110.04,110.54,109.91,110.09,1759076.0,106.7595,107.2446,106.6334,106.8081,1759076.0
2023-07-26 10:00:00,110.07,110.42,110.03,110.4,527785.0,106.7887,107.1282,106.7498,107.1088,527785.0
2023-07-26 10:30:00,110.41,110.42,109.87,110.0,650810.0,107.1185,107.1282,106.5946,106.7207,650810.0
2023-07-26 11:00:00,109.99,110.32,109.98,110.14,426935.0,106.711,107.0312,106.7013,106.8566,426935.0
2023-07-26 11:30:00,110.13,110.24,109.96,110.18,405295.0,106.8469,106.9536,106.6819,106.8954,405295.0
2023-07-26 12:00:00,110.17,110.28,110.13,110.21,343097.0,106.8857,106.9924,106.8469,106.9245,343097.0
2023-07-26 12:30:00,110.21,110.22,110.07,110.14,511059.0,106.9245,106.9342,106.7887,106.8566,511059.0
2023-07-26 13:00:00,110.14,110.28,110.05,110.06,205869.0,106.8566,106.9924,106.7692,106.7789,205869.0
2023-07-26 13:30:00,110.05,110.16,109.97,110.12,234125.0,106.7692,106.876,106.6916,106.8372,234125.0
2023-07-26 14:00:00,110.12,110.19,110.0,110.09,533780.0,106.8372,106.9051,106.7207,106.8081,533780.0
2023-07-26 14:30:00,110.09,110.54,110.04,110.35,1147129.0,106.8081,107.2446,106.7595,107.0603,1147129.0
2023-07-26 15:00:00,110.36,110.45,109.91,110.18,1334652.0,107.07,107.1573,106.6334,106.8954,1334652.0
2023-07-26 15:30:00,110.18,110.43,110.08,110.43,1150569.0,106.8954,107.1379,106.7984,107.1379,1150569.0
2023-07-27 09:30:00,110.47,110.47,109.72,110.22,2013495.0,107.1767,107.1767,106.4491,106.9342,2013495.0
2023-07-27 10:00:00,110.22,110.22,109.72,109.81,1019151.0,106.9342,106.9342,106.4491,106.5364,1019151.0
2023-07-27 10:30:00,109.81,110.0,109.64,109.69,756615.0,106.5364,106.7207,106.3715,106.42,756615.0
2023-07-27 11:00:00,109.7,109.76,109.5,109.73,557505.0,106.4297,106.4879,106.2356,106.4588,557505.0
2023-07-27 11:30:00,109.73,109.85,109.61,109.73,307803.0,106.4588,106.5752,106.3424,106.4588,307803.0
2023-07-27 12:00:00,109.74,110.05,109.69,110.04,276849.0,106.4685,106.7692,106.42,106.7595,276849.0
2023-07-27 12:30:00,110.04,110.11,109.96,110.11,328487.0,106.7595,106.8275,106.6819,106.8275,328487.0
2023-07-27 13:00:00,110.11,110.17,109.76,109.76,872684.0,106.8275,106.8857,106.4879,106.4879,872684.0
2023-07-27 13:30:00,109.76,109.9,109.73,109.88,385933.0,106.4879,106.6237,106.4588,106.6043,385933.0
2023-07-27 14:00:00,109.88,109.96,109.68,109.73,786753.0,106.6043,106.6819,106.4103,106.4588,786753.0
2023-07-27 14:30:00,109.72,109.77,109.49,109.5,878209.0,106.4491,106.4976,106.2259,106.2356,878209.0
2023-07-27 15:00:00,109.49,109.61,109.35,109.41,445528.0,106.2259,106.3424,106.0901,106.1483,445528.0
2023-07-27 15:30:00,109.4,109.55,109.19,109.5,1428477.0,106.1386,106.2842,105.9349,106.2356,1428477.0
2023-07-28 09:30:00,110.35,110.35,109.95,110.19,831327.0,107.0603,107.0603,106.6722,106.9051,831327.0
2023-07-28 10:00:00,110.2,110.35,110.03,110.16,695583.0,106.9148,107.0603,106.7498,106.876,695583.0
2023-07-28 10:30:00,110.16,110.33,110.07,110.3,453388.0,106.876,107.0409,106.7887,107.0118,453388.0
2023-07-28 11:00:00,110.3,110.34,110.09,110.3,319671.0,107.0118,107.0506,106.8081,107.0118,319671.0
2023-07-28 11:30:00,110.3,110.37,110.16,110.25,328672.0,107.0118,107.0797,106.876,106.9633,328672.0
2023-07-28 12:00:00,110.25,110.3,110.08,110.22,820935.0,106.9633,107.0118,106.7984,106.9342,820935.0
2023-07-28 12:30:00,110.23,110.25,110.11,110.18,529881.0,106.9439,106.9633,106.8275,106.8954,529881.0
2023-07-28 13:00:00,110.17,110.17,109.99,110.0,233156.0,106.8857,106.8857,106.711,106.7207,233156.0
2023-07-28 13:30:00,110.0,110.06,109.74,109.98,378867.0,106.7207,106.7789,106.4685,106.7013,378867.0
2023-07-28 14:00:00,109.99,110.17,109.99,110.14,218666.0,106.711,106.8857,106.711,106.8566,218666.0
2023-07-28 14:30:00,110.14,110.18,109.98,110.1,189344.0,106.8566,106.8954,106.7013,106.8178,189344.0
2023-07-28 15:00:00,110.1,110.19,110.05,110.06,415150.0,106.8178,106.9051,106.7692,106.7789,415150.0
2023-07-28 15:30:00,110.07,110.24,110.03,110.15,1029249.0,106.7887,106.9536,106.7498,106.8663,1029249.0
2023-07-31 09:30:00,110.3,110.59,110.08,110.33,1025405.0,107.0118,107.2931,106.7984,107.0409,1025405.0
2023-07-31 10:00:00,110.34,110.47,110.2,110.41,403600.0,107.0506,107.1767,106.9148,107.1185,403600.0
2023-07-31 10:30:00,110.42,110.47,110.28,110.33,309955.0,107.1282,107.1767,106.9924,107.0409,309955.0
2023-07-31 11:00:00,110.34,110.48,110.32,110.39,227043.0,107.0506,107.1864,107.0312,107.0991,227043.0
2023-07-31 11:30:00,110.4,110.4,110.24,110.3,290961.0,107.1088,107.1088,106.9536,107.0118,290961.0
2023-07-31 12:00:00,110.3,110.38,110.23,110.32,169014.0,107.0118,107.0894,106.9439,107.0312,169014.0
2023-07-31 12:30:00,110.32,110.32,110.14,110.23,216364.0,107.0312,107.0312,106.8566,106.9439,216364.0
2023-07-31 13:00:00,110.22,110.34,110.09,110.19,186264.0,106.9342,107.0506,106.8081,106.9051,186264.0
2023-07-31 13:30:00,110.19,110.26,110.18,110.24,176055.0,106.9051,106.973,106.8954,106.9536,176055.0
2023-07-31 14:00:00,110.25,110.28,110.06,110.14,217327.0,106.9633,106.9924,106.7789,106.8566,217327.0
2023-07-31 14:30:00,110.14,110.22,110.09,110.21,200835.0,106.8566,106.9342,106.8081,106.9245,200835.0
2023-07-31 15:00:00,110.21,110.22,110.06,110.14,208674.0,106.9245,106.9342,106.7789,106.8566,208674.0
2023-07-31 15:30:00,110.14,110.45,109.99,110.44,1174389.0,106.8566,107.1573,106.711,107.1476,1174389.0
2023-08-01 09:30:00,110.24,111.07,110.06,111.05,1446205.0,106.9536,107.7588,106.7789,107.7394,1446205.0
2023-08-01 10:00:00,111.05,111.12,110.42,110.48,978380.0,107.7394,107.8073,107.1282,107.1864,978380.0
2023-08-01 10:30:00,110.47,110.54,110.32,110.35,1037602.0,107.1767,107.2446,107.0312,107.0603,1037602.0
2023-08-01 11:00:00,110.36,110.44,110.23,110.41,382905.0,107.07,107.1476,106.9439,107.1185,382905.0
2023-08-01 11:30:00,110.41,110.53,110.31,110.49,440184.0,107.1185,107.2349,107.0215,107.1961,440184.0
2023-08-01 12:00:00,110.49,110.6,110.47,110.53,234901.0,107.1961,107.3029,107.1767,107.2349,234901.0
2023-08-01 12:30:00,110.53,110.54,110.26,110.44,229853.0,107.2349,107.2446,106.973,107.1476,229853.0
2023-08-01 13:00:00,110.44,110.54,110.33,110.52,198120.0,107.1476,107.2446,107.0409,107.2252,198120.0
2023-08-01 13:30:00,110.53,110.58,110.45,110.58,285367.0,107.2349,107.2834,107.1573,107.2834,285367.0
2023-08-01 14:00:00,110.58,110.74,110.58,110.69,313617.0,107.2834,107.4387,107.2834,107.3902,313617.0
2023-08-01 14:30:00,110.69,110.77,110.66,110.77,360234.0,107.3902,107.4678,107.3611,107.4678,360234.0
2023-08-01 15:00:00,110.77,110.79,110.71,110.73,328127.0,107.4678,107.4872,107.4096,107.429,328127.0
2023-08-01 15:30:00,110.73,110.81,110.63,110.77,1315410.0,107.429,107.5066,107.332,107.4678,1315410.0
2023-08-02 09:30:00,110.12,110.54,109.82,110.52,1381926.0,106.8372,107.2446,106.5461,107.2252,1381926.0
2023-08-02 10:00:00,110.52,110.6,110.11,110.24,660437.0,107.2252,107.3029,106.8275,106.9536,660437.0
2023-08-02 10:30:00,110.24,110.3,109.92,110.07,673895.0,106.9536,107.0118,106.6431,106.7887,673895.0
2023-08-02 11:00:00,110.08,110.3,110.02,110.29,450723.0,106.7984,107.0118,106.7401,107.0021,450723.0
2023-08-02 11:30:00,110.3,110.35,109.99,110.0,309132.0,107.0118,107.0603,106.711,106.7207,309132.0
2023-08-02 12:00:00,110.01,110.14,109.98,110.03,440883.0,106.7304,106.8566,106.7013,106.7498,440883.0
2023-08-02 12:30:00,110.03,110.1,109.86,109.92,413430.0,106.7498,106.8178,106.5849,106.6431,413430.0
2023-08-02 13:00:00,109.92,110.05,109.91,110.05,288273.0,106.6431,106.7692,106.6334,106.7692,288273.0
2023-08-02 13:30:00,110.04,110.13,109.92,109.95,355730.0,106.7595,106.8469,106.6431,106.6722,355730.0
2023-08-02 14:00:00,109.94,110.0,109.77,109.83,294250.0,106.6625,106.7207,106.4976,106.5558,294250.0
2023-08-02 14:30:00,109.82,109.86,109.68,109.73,604249.0,106.5461,106.5849,106.4103,106.4588,604249.0
2023-08-02 15:00:00,109.72,109.83,109.42,109.43,739809.0,106.4491,106.5558,106.158,106.1677,739809.0
2023-08-02 15:30:00,109.44,109.67,109.4,109.57,2013409.0,106.1774,106.4006,106.1386,106.3036,2013409.0
2023-08-03 09:30:00,109.19,109.39,108.82,109.01,1109611.0,105.9349,106.1289,105.5759,105.7603,1109611.0
2023-08-03 10:00:00,109.0,109.2,108.87,108.89,685065.0,105.7505,105.9446,105.6244,105.6438,685065.0
2023-08-03 10:30:00,108.89,109.04,108.76,108.86,514984.0,105.6438,105.7894,105.5177,105.6147,514984.0
2023-08-03 11:00:00,108.85,109.09,108.73,109.04,485572.0,105.605,105.8379,105.4886,105.7894,485572.0
2023-08-03 11:30:00,109.05,109.16,108.92,109.14,410097.0,105.7991,105.9058,105.6729,105.8864,410097.0
2023-08-03 12:00:00,109.13,109.21,109.06,109.13,137404.0,105.8767,105.9543,105.8088,105.8767,137404.0
2023-08-03 12:30:00,109.14,109.35,109.13,109.34,201418.0,105.8864,106.0901,105.8767,106.0804,201418.0
2023-08-03 13:00:00,109.34,109.45,109.24,109.39,237892.0,106.0804,106.1871,105.9834,106.1289,237892.0
2023-08-03 13:30:00,109.4,109.42,109.12,109.14,474612.0,106.1386,106.158,105.867,105.8864,474612.0
2023-08-03 14:00:00,109.14,109.18,109.08,109.14,310066.0,105.8864,105.9252,105.8282,105.8864,310066.0
2023-08-03 14:30:00,109.14,109.17,108.99,109.1,411462.0,105.8864,105.9155,105.7408,105.8476,411462.0
2023-08-03 15:00:00,109.1,109.13,108.95,109.06,418366.0,105.8476,105.8767,105.702,105.8088,418366.0
2023-08-03 15:30:00,109.06,109.14,108.86,108.89,1366805.0,105.8088,105.8864,105.6147,105.6438,1366805.0
2023-08-04 09:30:00,109.32,109.4,108.73,108.83,1234779.0,106.061,106.1386,105.4886,105.5856,1234779.0
2023-08-04 10:00:00,108.82,108.95,108.39,108.95,704935.0,105.5759,105.702,105.1587,105.702,704935.0
2023-08-04 10:30:00,108.96,109.1,108.92,109.1,433702.0,105.7117,105.8476,105.6729,105.8476,433702.0
2023-08-04 11:00:00,109.12,109.12,108.88,109.1,351563.0,105.867,105.867,105.6341,105.8476,351563.0
2023-08-04 11:30:00,109.11,109.19,109.03,109.18,223366.0,105.8573,105.9349,105.7797,105.9252,223366.0
2023-08-04 12:00:00,109.18,109.36,109.13,109.35,278340.0,105.9252,106.0998,105.8767,106.0901,278340.0
2023-08-04 12:30:00,109.35,109.37,109.25,109.33,277986.0,106.0901,106.1095,105.9931,106.0707,277986.0
2023-08-04 13:00:00,109.33,109.35,109.1,109.12,251992.0,106.0707,106.0901,105.8476,105.867,251992.0
2023-08-04 13:30:00,109.12,109.19,108.86,108.89,334923.0,105.867,105.9349,105.6147,105.6438,334923.0
2023-08-04 14:00:00,108.89,108.89,108.29,108.34,765120.0,105.6438,105.6438,105.0617,105.1102,765120.0
2023-08-04 14:30:00,108.34,108.38,108.15,108.22,742812.0,105.1102,105.149,104.9259,104.9938,742812.0
2023-08-04 15:00:00,108.21,108.34,108.11,108.32,863817.0,104.9841,105.1102,104.8871,105.0908,863817.0
2023-08-04 15:30:00,108.32,108.35,108.07,108.24,1685592.0,105.0908,105.1199,104.8483,105.0132,1685592.0
2023-08-07 09:30:00,108.65,109.36,108.6,109.09,876525.0,105.411,106.0998,105.3625,105.8379,876525.0
2023-08-07 10:00:00,109.09,109.3,108.95,109.3,536291.0,105.8379,106.0416,105.702,106.0416,536291.0
2023-08-07 10:30:00,109.3,109.4,109.22,109.35,398460.0,106.0416,106.1386,105.964,106.0901,398460.0
2023-08-07 11:00:00,109.35,109.4,109.23,109.28,358926.0,106.0901,106.1386,105.9737,106.0222,358926.0
2023-08-07 11:30:00,109.28,109.35,109.2,109.31,344485.0,106.0222,106.0901,105.9446,106.0513,344485.0
2023-08-07 12:00:00,109.32,109.32,109.09,109.18,241018.0,106.061,106.061,105.8379,105.9252,241018.0
2023-08-07 12:30:00,109.19,109.36,109.09,109.34,252590.0,105.9349,106.0998,105.8379,106.0804,252590.0
2023-08-07 13:00:00,109.34,109.47,109.32,109.38,428418.0,106.0804,106.2065,106.061,106.1192,428418.0
2023-08-07 13:30:00,109.38,109.69,109.36,109.67,262528.0,106.1192,106.42,106.0998,106.4006,262528.0
2023-08-07 14:00:00,109.67,109.72,109.38,109.42,300588.0,106.4006,106.4491,106.1192,106.158,300588.0
2023-08-07 14:30:00,109.43,109.55,109.4,109.47,226506.0,106.1677,106.2842,106.1386,106.2065,226506.0
2023-08-07 15:00:00,109.47,109.52,109.33,109.33,374138.0,106.2065,106.255,106.0707,106.0707,374138.0
2023-08-07 15:30:00,109.32,109.62,109.3,109.58,1238609.0,106.061,106.3521,106.0416,106.3133,1238609.0
2023-08-08 09:30:00,108.9,109.06,108.39,108.53,1218971.0,105.6535,105.8088,105.1587,105.2946,1218971.0
2023-08-08 10:00:00,108.52,108.55,108.16,108.45,576041.0,105.2849,105.314,104.9356,105.2169,576041.0
2023-08-08 10:30:00,108.44,108.61,108.29,108.52,520933.0,105.2072,105.3722,105.0617,105.2849,520933.0
2023-08-08 11:00:00,108.52,108.65,108.4,108.64,530951.0,105.2849,105.411,105.1684,105.4013,530951.0
2023-08-08 11:30:00,108.64,108.78,108.55,108.64,382162.0,105.4013,105.5371,105.314,105.4013,382162.0
2023-08-08 12:00:00,108.63,108.7,108.53,108.66,361517.0,105.3916,105.4595,105.2946,105.4207,361517.0
2023-08-08 12:30:00,108.67,108.78,108.66,108.77,233417.0,105.4304,105.5371,105.4207,105.5274,233417.0
2023-08-08 13:00:00,108.77,108.97,108.76,108.94,411876.0,105.5274,105.7214,105.5177,105.6923,411876.0
2023-08-08 13:30:00,108.94,108.97,108.74,108.78,163412.0,105.6923,105.7214,105.4983,105.5371,163412.0
2023-08-08 14:00:00,108.78,108.98,108.73,108.93,360343.0,105.5371,105.7311,105.4886,105.6826,360343.0
2023-08-08 14:30:00,108.93,109.15,108.9,109.08,258010.0,105.6826,105.8961,105.6535,105.8282,258010.0
2023-08-08 15:00:00,109.08,109.19,109.04,109.12,400887.0,105.8282,105.9349,105.7894,105.867,400887.0
2023-08-08 15:30:00,109.12,109.28,109.04,109.07,1121984.0,105.867,106.0222,105.7894,105.8185,1121984.0
2023-08-09 09:30:00,109.08,109.39,108.97,109.37,713958.0,105.8282,106.1289,105.7214,106.1095,713958.0
2023-08-09 10:00:00,109.36,109.46,109.1,109.2,370291.0,106.0998,106.1968,105.8476,105.9446,370291.0
2023-08-09 10:30:00,109.2,109.34,109.12,109.29,254223.0,105.9446,106.0804,105.867,106.0319,254223.0
2023-08-09 11:00:00,109.29,109.43,109.05,109.1,383291.0,106.0319,106.1677,105.7991,105.8476,383291.0
2023-08-09 11:30:00,109.09,109.12,108.6,108.68,619603.0,105.8379,105.867,105.3625,105.4401,619603.0
2023-08-09 12:00:00,108.68,108.89,108.64,108.84,586240.0,105.4401,105.6438,105.4013,105.5953,586240.0
2023-08-09 12:30:00,108.84,108.99,108.8,108.94,327271.0,105.5953,105.7408,105.5565,105.6923,327271.0
2023-08-09 13:00:00,108.94,109.37,108.89,109.31,412647.0,105.6923,106.1095,105.6438,106.0513,412647.0
2023-08-09 13:30:00,109.31,109.35,109.2,109.22,412994.0,106.0513,106.0901,105.9446,105.964,412994.0
2023-08-09 14:00:00,109.22,109.37,109.17,109.35,615083.0,105.964,106.1095,105.9155,106.0901,615083.0
2023-08-09 14:30:00,109.36,109.48,109.35,109.43,404459.0,106.0998,106.2162,106.0901,106.1677,404459.0
2023-08-09 15:00:00,109.43,109.5,109.34,109.41,397915.0,106.1677,106.2356,106.0804,106.1483,397915.0
2023-08-09 15:30:00,109.41,109.44,108.92,109.0,1296320.0,106.1483,106.1774,105.6729,105.7505,1296320.0
2023-08-10 09:30:00,109.16,109.87,109.1,109.86,1108006.0,105.9058,106.5946,105.8476,106.5849,1108006.0
2023-08-10 10:00:00,109.86,109.95,109.69,109.77,318275.0,106.5849,106.6722,106.42,106.4976,318275.0
2023-08-10 10:30:00,109.76,109.83,109.18,109.42,477729.0,106.4879,106.5558,105.9252,106.158,477729.0
2023-08-10 11:00:00,109.42,109.43,109.07,109.32,323102.0,106.158,106.1677,105.8185,106.061,323102.0
2023-08-10 11:30:00,109.32,109.42,108.85,109.03,312927.0,106.061,106.158,105.605,105.7797,312927.0
2023-08-10 12:00:00,109.04,109.05,108.56,108.69,349846.0,105.7894,105.7991,105.3237,105.4498,349846.0
2023-08-10 12:30:00,108.68,109.0,108.59,108.67,325430.0,105.4401,105.7505,105.3528,105.4304,325430.0
2023-08-10 13:00:00,108.67,108.86,108.63,108.68,373519.0,105.4304,105.6147,105.3916,105.4401,373519.0
2023-08-10 13:30:00,108.67,108.73,108.46,108.5,310340.0,105.4304,105.4886,105.2266,105.2655,310340.0
2023-08-10 14:00:00,108.51,108.96,108.49,108.87,381415.0,105.2752,105.7117,105.2558,105.6244,381415.0
2023-08-10 14:30:00,108.87,109.13,108.74,109.12,267119.0,105.6244,105.8767,105.4983,105.867,267119.0
2023-08-10 15:00:00,109.11,109.11,108.7,108.75,480129.0,105.8573,105.8573,105.4595,105.508,480129.0
2023-08-10 15:30:00,108.75,108.79,108.47,108.73,1032804.0,105.508,105.5468,105.2363,105.4886,1032804.0
2023-08-11 09:30:00,108.48,108.8,108.42,108.6,615165.0,105.2461,105.5565,105.1878,105.3625,615165.0
2023-08-11 10:00:00,108.6,109.13,108.6,109.01,583558.0,105.3625,105.8767,105.3625,105.7603,583558.0
2023-08-11 10:30:00,109.02,109.17,108.87,108.89,358078.0,105.77,105.9155,105.6244,105.6438,358078.0
2023-08-11 11:00:00,108.9,108.96,108.67,108.72,335380.0,105.6535,105.7117,105.4304,105.4789,335380.0
2023-08-11 11:30:00,108.71,109.03,108.7,109.02,287410.0,105.4692,105.7797,105.4595,105.77,287410.0
2023-08-11 12:00:00,109.02,109.08,108.79,108.9,209860.0,105.77,105.8282,105.5468,105.6535,209860.0
2023-08-11 12:30:00,108.9,108.94,108.73,108.8,211894.0,105.6535,105.6923,105.4886,105.5565,211894.0
2023-08-11 13:00:00,108.81,108.88,108.7,108.84,154297.0,105.5662,105.6341,105.4595,105.5953,154297.0
2023-08-11 13:30:00,108.84,108.87,108.56,108.69,317427.0,105.5953,105.6244,105.3237,105.4498,317427.0
2023-08-11 14:00:00,108.68,108.91,108.65,108.83,357024.0,105.4401,105.6632,105.411,105.5856,357024.0
2023-08-11 14:30:00,108.83,108.96,108.79,108.92,326536.0,105.5856,105.7117,105.5468,105.6729,326536.0
2023-08-11 15:00:00,108.91,109.02,108.8,108.95,390491.0,105.6632,105.77,105.5565,105.702,390491.0
2023-08-11 15:30:00,108.95,108.98,108.78,108.89,836198.0,105.702,105.7311,105.5371,105.6438,836198.0
2023-08-14 09:30:00,108.81,108.97,108.5,108.65,820831.0,105.5662,105.7214,105.2655,105.411,820831.0
2023-08-14 10:00:00,108.64,108.82,108.6,108.66,463412.0,105.4013,105.5759,105.3625,105.4207,463412.0
2023-08-14 10:30:00,108.67,108.83,108.63,108.79,255486.0,105.4304,105.5856,105.3916,105.5468,255486.0
2023-08-14 11:00:00,108.8,108.84,108.7,108.84,242758.0,105.5565,105.5953,105.4595,105.5953,242758.0
2023-08-14 11:30:00,108.85,108.99,108.81,108.89,179582.0,105.605,105.7408,105.5662,105.6438,179582.0
2023-08-14 12:00:00,108.9,108.97,108.78,108.85,163112.0,105.6535,105.7214,105.5371,105.605,163112.0
2023-08-14 12:30:00,108.86,108.94,108.8,108.94,243002.0,105.6147,105.6923,105.5565,105.6923,243002.0
2023-08-14 13:00:00,108.94,108.98,108.88,108.93,429232.0,105.6923,105.7311,105.6341,105.6826,429232.0
2023-08-14 13:30:00,108.93,108.96,108.8,108.88,198550.0,105.6826,105.7117,105.5565,105.6341,198550.0
2023-08-14 14:00:00,108.87,108.88,108.74,108.81,163077.0,105.6244,105.6341,105.4983,105.5662,163077.0
2023-08-14 14:30:00,108.81,108.81,108.7,108.79,300375.0,105.5662,105.5662,105.4595,105.5468,300375.0
2023-08-14 15:00:00,108.8,108.83,108.69,108.77,240563.0,105.5565,105.5856,105.4498,105.5274,240563.0
2023-08-14 15:30:00,108.77,108.93,108.73,108.92,1196529.0,105.5274,105.6826,105.4886,105.6729,1196529.0
2023-08-15 09:30:00,108.22,108.34,107.91,108.03,913290.0,104.9938,105.1102,104.693,104.8095,913290.0
2023-08-15 10:00:00,108.02,108.05,107.71,107.81,595722.0,104.7998,104.8289,104.499,104.596,595722.0
2023-08-15 10:30:00,107.82,107.88,107.69,107.73,522251.0,104.6057,104.6639,104.4796,104.5184,522251.0
2023-08-15 11:00:00,107.74,107.95,107.7,107.85,520399.0,104.5281,104.7319,104.4893,104.6348,520399.0
2023-08-15 11:30:00,107.84,107.88,107.75,107.8,282076.0,104.6251,104.6639,104.5378,104.5863,282076.0
2023-08-15 12:00:00,107.81,107.84,107.63,107.72,233535.0,104.596,104.6251,104.4214,104.5087,233535.0
2023-08-15 12:30:00,107.73,107.75,107.54,107.59,224641.0,104.5184,104.5378,104.3341,104.3826,224641.0
2023-08-15 13:00:00,107.6,107.72,107.54,107.69,198972.0,104.3923,104.5087,104.3341,104.4796,198972.0
2023-08-15 13:30:00,107.69,107.7,107.54,107.68,225400.0,104.4796,104.4893,104.3341,104.4699,225400.0
2023-08-15 14:00:00,107.68,107.71,107.62,107.66,138709.0,104.4699,104.499,104.4117,104.4505,138709.0
2023-08-15 14:30:00,107.67,107.84,107.66,107.77,251605.0,104.4602,104.6251,104.4505,104.5572,251605.0
2023-08-15 15:00:00,107.77,107.83,107.52,107.53,357459.0,104.5572,104.6154,104.3147,104.3244,357459.0
2023-08-15 15:30:00,107.53,107.65,107.41,107.54,1511111.0,104.3244,104.4408,104.2079,104.3341,1511111.0
2023-08-16 09:30:00,107.34,108.2,107.34,107.91,867622.0,104.14,104.9744,104.14,104.693,867622.0
2023-08-16 10:00:00,107.92,107.98,107.76,107.84,430345.0,104.7027,104.761,104.5475,104.6251,430345.0
2023-08-16 10:30:00,107.83,108.05,107.72,108.05,392810.0,104.6154,104.8289,104.5087,104.8289,392810.0
2023-08-16 11:00:00,108.05,108.05,107.81,107.89,346494.0,104.8289,104.8289,104.596,104.6736,346494.0
2023-08-16 11:30:00,107.89,107.93,107.68,107.74,315252.0,104.6736,104.7124,104.4699,104.5281,315252.0
2023-08-16 12:00:00,107.73,107.81,107.51,107.55,318306.0,104.5184,104.596,104.305,104.3438,318306.0
2023-08-16 12:30:00,107.55,107.66,107.5,107.52,222225.0,104.3438,104.4505,104.2953,104.3147,222225.0
2023-08-16 13:00:00,107.52,107.58,107.28,107.31,476110.0,104.3147,104.3729,104.0818,104.1109,476110.0
2023-08-16 13:30:00,107.31,107.58,107.24,107.52,495179.0,104.1109,104.3729,104.043,104.3147,495179.0
2023-08-16 14:00:00,107.51,107.61,107.24,107.56,598279.0,104.305,104.402,104.043,104.3535,598279.0
2023-08-16 14:30:00,107.55,107.64,107.31,107.38,515719.0,104.3438,104.4311,104.1109,104.1788,515719.0
2023-08-16 15:00:00,107.37,107.38,106.91,106.96,765666.0,104.1691,104.1788,103.7229,103.7714,765666.0
2023-08-16 15:30:00,106.96,107.08,106.85,106.93,3174378.0,103.7714,103.8878,103.6646,103.7423,3174378.0
2023-08-17 09:30:00,107.32,107.44,107.11,107.33,956970.0,104.1206,104.2371,103.9169,104.1303,956970.0
2023-08-17 10:00:00,107.33,107.5,107.18,107.36,686607.0,104.1303,104.2953,103.9848,104.1594,686607.0
2023-08-17 10:30:00,107.35,107.37,107.1,107.15,1363524.0,104.1497,104.1691,103.9072,103.9557,1363524.0
2023-08-17 11:00:00,107.16,107.17,106.89,106.91,422667.0,103.9654,103.9751,103.7035,103.7229,422667.0
2023-08-17 11:30:00,106.91,106.94,106.79,106.91,385526.0,103.7229,103.752,103.6064,103.7229,385526.0
2023-08-17 12:00:00,106.92,107.08,106.8,107.03,249377.0,103.7326,103.8878,103.6161,103.8393,249377.0
2023-08-17 12:30:00,107.04,107.07,106.93,107.07,231370.0,103.849,103.8781,103.7423,103.8781,231370.0
2023-08-17 13:00:00,107.07,107.08,106.8,106.84,146754.0,103.8781,103.8878,103.6161,103.6549,146754.0
2023-08-17 13:30:00,106.83,106.86,106.66,106.71,338616.0,103.6452,103.6743,103.4803,103.5288,338616.0
2023-08-17 14:00:00,106.7,106.71,106.48,106.58,495613.0,103.5191,103.5288,103.3057,103.4027,495613.0
2023-08-17 14:30:00,106.57,106.58,106.2,106.24,443032.0,103.393,103.4027,103.034,103.0728,443032.0
2023-08-17 15:00:00,106.23,106.29,106.0,106.23,821448.0,103.0631,103.1213,102.84,103.0631,821448.0
2023-08-17 15:30:00,106.23,106.28,106.04,106.06,2586159.0,103.0631,103.1116,102.8788,102.8982,2586159.0
2023-08-18 09:30:00,105.42,106.2,105.35,105.95,1051355.0,102.2773,103.034,102.2094,102.7915,1051355.0
2023-08-18 10:00:00,105.94,106.1,105.83,105.97,682580.0,102.7818,102.937,102.6751,102.8109,682580.0
2023-08-18 10:30:00,105.96,106.18,105.94,106.18,695027.0,102.8012,103.0146,102.7818,103.0146,695027.0
2023-08-18 11:00:00,106.18,106.58,106.18,106.41,914135.0,103.0146,103.4027,103.0146,103.2378,914135.0
2023-08-18 11:30:00,106.4,106.52,106.23,106.44,436513.0,103.2281,103.3445,103.0631,103.2669,436513.0
2023-08-18 12:00:00,106.44,106.49,106.22,106.27,889668.0,103.2669,103.3154,103.0534,103.1019,889668.0
2023-08-18 12:30:00,106.26,106.43,106.24,106.31,191815.0,103.0922,103.2572,103.0728,103.1407,191815.0
2023-08-18 13:00:00,106.3,106.34,106.07,106.17,414867.0,103.131,103.1698,102.9079,103.0049,414867.0
2023-08-18 13:30:00,106.18,106.25,106.11,106.19,270914.0,103.0146,103.0825,102.9467,103.0243,270914.0
2023-08-18 14:00:00,106.19,106.3,106.12,106.28,374521.0,103.0243,103.131,102.9564,103.1116,374521.0
2023-08-18 14:30:00,106.28,106.38,106.19,106.21,538583.0,103.1116,103.2087,103.0243,103.0437,538583.0
2023-08-18 15:00:00,106.21,106.24,106.0,106.13,943543.0,103.0437,103.0728,102.84,102.9661,943543.0
2023-08-18 15:30:00,106.14,106.42,106.08,106.26,1981494.0,102.9758,103.2475,102.9176,103.0922,1981494.0
2023-08-21 09:30:00,106.22,106.45,105.97,106.22,725837.0,103.0534,103.2766,102.8109,103.0534,725837.0
2023-08-21 10:00:00,106.23,106.25,105.73,105.74,392847.0,103.0631,103.0825,102.578,102.5877,392847.0
2023-08-21 10:30:00,105.74,105.94,105.67,105.94,323784.0,102.5877,102.7818,102.5198,102.7818,323784.0
2023-08-21 11:00:00,105.94,105.95,105.68,105.73,380283.0,102.7818,102.7915,102.5295,102.578,380283.0
2023-08-21 11:30:00,105.72,105.77,105.45,105.48,269352.0,102.5683,102.6168,102.3064,102.3355,269352.0
2023-08-21 12:00:00,105.48,105.67,105.36,105.65,385799.0,102.3355,102.5198,102.2191,102.5004,385799.0
2023-08-21 12:30:00,105.65,105.73,105.56,105.72,290310.0,102.5004,102.578,102.4131,102.5683,290310.0
2023-08-21 13:00:00,105.72,105.86,105.64,105.8,193035.0,102.5683,102.7042,102.4907,102.6459,193035.0
2023-08-21 13:30:00,105.81,105.85,105.72,105.78,280005.0,102.6556,102.6945,102.5683,102.6265,280005.0
2023-08-21 14:00:00,105.78,105.9,105.73,105.85,223376.0,102.6265,102.743,102.578,102.6945,223376.0
2023-08-21 14:30:00,105.85,106.05,105.82,106.01,213097.0,102.6945,102.8885,102.6653,102.8497,213097.0
2023-08-21 15:00:00,106.01,106.16,106.01,106.12,343933.0,102.8497,102.9952,102.8497,102.9564,343933.0
2023-08-21 15:30:00,106.11,106.29,106.02,106.09,1448510.0,102.9467,103.1213,102.8594,102.9273,1448510.0
2023-08-22 09:30:00,106.44,106.7,106.13,106.19,742523.0,103.2669,103.5191,102.9661,103.0243,742523.0
2023-08-22 10:00:00,106.2,106.26,106.04,106.16,415887.0,103.034,103.0922,102.8788,102.9952,415887.0
2023-08-22 10:30:00,106.16,106.16,105.9,106.0,464951.0,102.9952,102.9952,102.743,102.84,464951.0
2023-08-22 11:00:00,106.01,106.1,105.84,106.03,561270.0,102.8497,102.937,102.6848,102.8691,561270.0
2023-08-22 11:30:00,106.04,106.08,105.8,105.84,525635.0,102.8788,102.9176,102.6459,102.6848,525635.0
2023-08-22 12:00:00,105.83,105.86,105.67,105.78,302519.0,102.6751,102.7042,102.5198,102.6265,302519.0
2023-08-22 12:30:00,105.77,105.93,105.69,105.79,587935.0,102.6168,102.7721,102.5392,102.6362,587935.0
2023-08-22 13:00:00,105.79,105.79,105.61,105.78,346064.0,102.6362,102.6362,102.4616,102.6265,346064.0
2023-08-22 13:30:00,105.78,105.82,105.67,105.77,346086.0,102.6265,102.6653,102.5198,102.6168,346086.0
2023-08-22 14:00:00,105.78,105.88,105.7,105.87,339651.0,102.6265,102.7236,102.5489,102.7139,339651.0
2023-08-22 14:30:00,105.87,105.95,105.73,105.84,347927.0,102.7139,102.7915,102.578,102.6848,347927.0
2023-08-22 15:00:00,105.83,106.04,105.82,105.94,544705.0,102.6751,102.8788,102.6653,102.7818,544705.0
2023-08-22 15:30:00,105.94,105.94,105.77,105.88,1590595.0,102.7818,102.7818,102.6168,102.7236,1590595.0
2023-08-23 09:30:00,105.86,106.25,105.86,106.18,657748.0,102.7042,103.0825,102.7042,103.0146,657748.0
2023-08-23 10:00:00,106.18,106.36,106.15,106.2,355055.0,103.0146,103.1893,102.9855,103.034,355055.0
2023-08-23 10:30:00,106.2,106.42,106.11,106.39,269541.0,103.034,103.2475,102.9467,103.2184,269541.0
2023-08-23 11:00:00,106.4,106.62,106.31,106.62,333511.0,103.2281,103.4415,103.1407,103.4415,333511.0
2023-08-23 11:30:00,106.62,106.74,106.54,106.7,283692.0,103.4415,103.5579,103.3639,103.5191,283692.0
2023-08-23 12:00:00,106.7,106.71,106.59,106.62,230877.0,103.5191,103.5288,103.4124,103.4415,230877.0
2023-08-23 12:30:00,106.63,106.79,106.59,106.72,240094.0,103.4512,103.6064,103.4124,103.5385,240094.0
2023-08-23 13:00:00,106.73,106.91,106.71,106.86,376404.0,103.5482,103.7229,103.5288,103.6743,376404.0
2023-08-23 13:30:00,106.87,107.0,106.87,106.99,321445.0,103.684,103.8102,103.684,103.8005,321445.0
2023-08-23 14:00:00,106.98,107.03,106.85,106.92,184670.0,103.7908,103.8393,103.6646,103.7326,184670.0
2023-08-23 14:30:00,106.93,106.94,106.8,106.84,463923.0,103.7423,103.752,103.6161,103.6549,463923.0
2023-08-23 15:00:00,106.84,106.94,106.78,106.94,488722.0,103.6549,103.752,103.5967,103.752,488722.0
2023-08-23 15:30:00,106.94,107.07,106.79,106.92,2149479.0,103.752,103.8781,103.6064,103.7326,2149479.0
2023-08-24 09:30:00,106.54,107.25,106.49,107.23,1131203.0,103.3639,104.0527,103.3154,104.0333,1131203.0
2023-08-24 10:00:00,107.24,107.3,106.9,106.93,587148.0,104.043,104.1012,103.7132,103.7423,587148.0
2023-08-24 10:30:00,106.93,106.94,106.64,106.66,436859.0,103.7423,103.752,103.4609,103.4803,436859.0
2023-08-24 11:00:00,106.66,106.66,106.41,106.52,373671.0,103.4803,103.4803,103.2378,103.3445,373671.0
2023-08-24 11:30:00,106.51,106.51,106.2,106.2,590188.0,103.3348,103.3348,103.034,103.034,590188.0
2023-08-24 12:00:00,106.2,106.42,106.18,106.29,270366.0,103.034,103.2475,103.0146,103.1213,270366.0
2023-08-24 12:30:00,106.29,106.43,106.25,106.26,452446.0,103.1213,103.2572,103.0825,103.0922,452446.0
2023-08-24 13:00:00,106.27,106.29,106.1,106.15,198631.0,103.1019,103.1213,102.937,102.9855,198631.0
2023-08-24 13:30:00,106.15,106.27,106.1,106.16,208338.0,102.9855,103.1019,102.937,102.9952,208338.0
2023-08-24 14:00:00,106.17,106.25,106.1,106.15,273416.0,103.0049,103.0825,102.937,102.9855,273416.0
2023-08-24 14:30:00,106.14,106.18,105.97,106.09,414645.0,102.9758,103.0146,102.8109,102.9273,414645.0
2023-08-24 15:00:00,106.09,106.2,106.06,106.11,641196.0,102.9273,103.034,102.8982,102.9467,641196.0
2023-08-24 15:30:00,106.11,106.17,105.61,105.63,2468722.0,102.9467,103.0049,102.4616,102.481,2468722.0
2023-08-25 09:30:00,106.2,106.46,106.08,106.24,740680.0,103.034,103.2863,102.9176,103.0728,740680.0
2023-08-25 10:00:00,106.24,106.53,105.77,105.84,1127149.0,103.0728,103.3542,102.6168,102.6848,1127149.0
2023-08-25 10:30:00,105.85,105.91,105.39,105.41,1166792.0,102.6945,102.7527,102.2482,102.2676,1166792.0
2023-08-25 11:00:00,105.41,106.01,105.31,106.0,2034185.0,102.2676,102.8497,102.1706,102.84,2034185.0
2023-08-25 11:30:00,106.01,106.13,105.77,105.83,582459.0,102.8497,102.9661,102.6168,102.6751,582459.0
2023-08-25 12:00:00,105.82,106.25,105.81,106.24,369725.0,102.6653,103.0825,102.6556,103.0728,369725.0
2023-08-25 12:30:00,106.24,106.35,106.12,106.26,211261.0,103.0728,103.1795,102.9564,103.0922,211261.0
2023-08-25 13:00:00,106.25,106.5,106.16,106.28,541492.0,103.0825,103.3251,102.9952,103.1116,541492.0
2023-08-25 13:30:00,106.28,106.44,106.14,106.44,362719.0,103.1116,103.2669,102.9758,103.2669,362719.0
2023-08-25 14:00:00,106.43,106.69,106.38,106.69,478481.0,103.2572,103.5094,103.2087,103.5094,478481.0
2023-08-25 14:30:00,106.69,106.79,106.56,106.77,405140.0,103.5094,103.6064,103.3833,103.587,405140.0
2023-08-25 15:00:00,106.78,106.91,106.68,106.83,697403.0,103.5967,103.7229,103.4997,103.6452,697403.0
2023-08-25 15:30:00,106.84,106.9,106.49,106.55,2239483.0,103.6549,103.7132,103.3154,103.3736,2239483.0
2023-08-28 09:30:00,107.06,107.66,107.02,107.62,792268.0,103.8684,104.4505,103.8296,104.4117,792268.0
2023-08-28 10:00:00,107.63,107.75,107.53,107.74,417805.0,104.4214,104.5378,104.3244,104.5281,417805.0
2023-08-28 10:30:00,107.74,107.77,107.53,107.74,414233.0,104.5281,104.5572,104.3244,104.5281,414233.0
2023-08-28 11:00:00,107.74,107.74,107.44,107.51,381117.0,104.5281,104.5281,104.2371,104.305,381117.0
2023-08-28 11:30:00,107.51,107.66,107.45,107.56,483449.0,104.305,104.4505,104.2468,104.3535,483449.0
2023-08-28 12:00:00,107.56,107.59,107.34,107.42,198181.0,104.3535,104.3826,104.14,104.2177,198181.0
2023-08-28 12:30:00,107.41,107.57,107.37,107.56,236942.0,104.2079,104.3632,104.1691,104.3535,236942.0
2023-08-28 13:00:00,107.56,107.7,107.49,107.53,244928.0,104.3535,104.4893,104.2856,104.3244,244928.0
2023-08-28 13:30:00,107.53,107.57,107.15,107.19,474779.0,104.3244,104.3632,103.9557,103.9945,474779.0
2023-08-28 14:00:00,107.19,107.21,107.07,107.18,430166.0,103.9945,104.0139,103.8781,103.9848,430166.0
2023-08-28 14:30:00,107.18,107.29,107.15,107.24,254606.0,103.9848,104.0915,103.9557,104.043,254606.0
2023-08-28 15:00:00,107.24,107.35,107.15,107.23,441060.0,104.043,104.1497,103.9557,104.0333,441060.0
2023-08-28 15:30:00,107.22,107.54,107.19,107.39,1967592.0,104.0236,104.3341,103.9945,104.1885,1967592.0
2023-08-29 09:30:00,107.33,107.42,107.01,107.32,826604.0,104.1303,104.2177,103.8199,104.1206,826604.0
2023-08-29 10:00:00,107.33,107.69,107.3,107.65,758937.0,104.1303,104.4796,104.1012,104.4408,758937.0
2023-08-29 10:30:00,107.65,107.8,107.41,107.52,642746.0,104.4408,104.5863,104.2079,104.3147,642746.0
2023-08-29 11:00:00,107.52,107.88,107.5,107.83,328589.0,104.3147,104.6639,104.2953,104.6154,328589.0
2023-08-29 11:30:00,107.84,108.14,107.84,108.04,479868.0,104.6251,104.9162,104.6251,104.8192,479868.0
2023-08-29 12:00:00,108.03,108.22,108.0,108.11,258810.0,104.8095,104.9938,104.7804,104.8871,258810.0
2023-08-29 12:30:00,108.11,108.13,107.89,108.05,377277.0,104.8871,104.9065,104.6736,104.8289,377277.0
2023-08-29 13:00:00,108.06,108.16,108.03,108.13,212294.0,104.8386,104.9356,104.8095,104.9065,212294.0
2023-08-29 13:30:00,108.13,108.25,108.0,108.07,505626.0,104.9065,105.0229,104.7804,104.8483,505626.0
2023-08-29 14:00:00,108.07,108.14,107.99,108.06,434812.0,104.8483,104.9162,104.7707,104.8386,434812.0
2023-08-29 14:30:00,108.07,108.22,108.03,108.11,582689.0,104.8483,104.9938,104.8095,104.8871,582689.0
2023-08-29 15:00:00,108.11,108.25,108.0,108.21,387699.0,104.8871,105.0229,104.7804,104.9841,387699.0
2023-08-29 15:30:00,108.22,108.29,108.13,108.21,2172036.0,104.9938,105.0617,104.9065,104.9841,2172036.0
2023-08-30 09:30:00,108.36,109.06,108.28,109.06,663916.0,105.1296,105.8088,105.052,105.8088,663916.0
2023-08-30 10:00:00,109.07,109.08,108.37,108.45,559789.0,105.8185,105.8282,105.1393,105.2169,559789.0
2023-08-30 10:30:00,108.45,108.67,108.45,108.64,394914.0,105.2169,105.4304,105.2169,105.4013,394914.0
2023-08-30 11:00:00,108.64,108.68,108.52,108.63,427699.0,105.4013,105.4401,105.2849,105.3916,427699.0
2023-08-30 11:30:00,108.63,108.7,108.56,108.62,331393.0,105.3916,105.4595,105.3237,105.3819,331393.0
2023-08-30 12:00:00,108.61,108.65,108.49,108.61,214754.0,105.3722,105.411,105.2558,105.3722,214754.0
2023-08-30 12:30:00,108.61,108.65,108.55,108.63,377550.0,105.3722,105.411,105.314,105.3916,377550.0
2023-08-30 13:00:00,108.63,108.63,108.49,108.51,223905.0,105.3916,105.3916,105.2558,105.2752,223905.0
2023-08-30 13:30:00,108.5,108.59,108.42,108.53,383404.0,105.2655,105.3528,105.1878,105.2946,383404.0
2023-08-30 14:00:00,108.53,108.57,108.42,108.45,336573.0,105.2946,105.3334,105.1878,105.2169,336573.0
2023-08-30 14:30:00,108.44,108.68,108.44,108.67,487076.0,105.2072,105.4401,105.2072,105.4304,487076.0
2023-08-30 15:00:00,108.68,108.76,108.6,108.64,387346.0,105.4401,105.5177,105.3625,105.4013,387346.0
2023-08-30 15:30:00,108.64,108.76,108.62,108.73,1321810.0,105.4013,105.5177,105.3819,105.4886,1321810.0
2023-08-31 09:30:00,108.9,109.15,108.76,109.02,659280.0,105.6535,105.8961,105.5177,105.77,659280.0
2023-08-31 10:00:00,109.02,109.07,108.89,109.02,309432.0,105.77,105.8185,105.6438,105.77,309432.0
2023-08-31 10:30:00,109.03,109.05,108.92,109.03,194039.0,105.7797,105.7991,105.6729,105.7797,194039.0
2023-08-31 11:00:00,109.03,109.05,108.83,108.98,256736.0,105.7797,105.7991,105.5856,105.7311,256736.0
2023-08-31 11:30:00,108.97,108.97,108.75,108.82,308083.0,105.7214,105.7214,105.508,105.5759,308083.0
2023-08-31 12:00:00,108.83,108.86,108.63,108.69,203981.0,105.5856,105.6147,105.3916,105.4498,203981.0
2023-08-31 12:30:00,108.69,108.73,108.51,108.64,255422.0,105.4498,105.4886,105.2752,105.4013,255422.0
2023-08-31 13:00:00,108.64,108.73,108.58,108.69,193337.0,105.4013,105.4886,105.3431,105.4498,193337.0
2023-08-31 13:30:00,108.7,108.74,108.59,108.63,177049.0,105.4595,105.4983,105.3528,105.3916,177049.0
2023-08-31 14:00:00,108.64,108.78,108.63,108.71,157506.0,105.4013,105.5371,105.3916,105.4692,157506.0
2023-08-31 14:30:00,108.71,108.73,108.4,108.42,228603.0,105.4692,105.4886,105.1684,105.1878,228603.0
2023-08-31 15:00:00,108.42,108.54,108.39,108.42,222451.0,105.1878,105.3043,105.1587,105.1878,222451.0
2023-08-31 15:30:00,108.42,108.49,108.21,108.21,1419021.0,105.1878,105.2558,104.9841,104.9841,1419021.0
2023-09-01 09:30:00,108.98,109.14,108.61,108.89,953642.0,105.7311,105.8864,105.3722,105.6438,953642.0
2023-09-01 10:00:00,108.89,109.01,108.64,108.99,665965.0,105.6438,105.7603,105.4013,105.7408,665965.0
2023-09-01 10:30:00,108.98,108.98,108.57,108.66,349715.0,105.7311,105.7311,105.3334,105.4207,349715.0
2023-09-01 11:00:00,108.66,108.73,108.56,108.62,190749.0,105.4207,105.4886,105.3237,105.3819,190749.0
2023-09-01 11:30:00,108.63,108.65,108.35,108.4,280739.0,105.3916,105.411,105.1199,105.1684,280739.0
2023-09-01 12:00:00,108.39,108.56,108.34,108.54,295119.0,105.1587,105.3237,105.1102,105.3043,295119.0
2023-09-01 12:30:00,108.53,108.67,108.43,108.63,477143.0,105.2946,105.4304,105.1975,105.3916,477143.0
2023-09-01 13:00:00,108.63,108.68,108.57,108.58,164309.0,105.3916,105.4401,105.3334,105.3431,164309.0
2023-09-01 13:30:00,108.57,108.64,108.52,108.63,150241.0,105.3334,105.4013,105.2849,105.3916,150241.0
2023-09-01 14:00:00,108.62,108.67,108.44,108.51,168512.0,105.3819,105.4304,105.2072,105.2752,168512.0
2023-09-01 14:30:00,108.5,108.61,108.41,108.6,175013.0,105.2655,105.3722,105.1781,105.3625,175013.0
2023-09-01 15:00:00,108.61,108.79,108.6,108.78,397534.0,105.3722,105.5468,105.3625,105.5371,397534.0
2023-09-01 15:30:00,108.78,108.84,108.68,108.79,1396789.0,105.5371,105.5953,105.4401,105.5468,1396789.0
2023-09-05 09:30:00,108.61,108.64,107.44,107.55,1570546.0,105.3722,105.4013,104.2371,104.3438,1570546.0
2023-09-05 10:00:00,107.54,107.58,107.21,107.4,1145829.0,104.3341,104.3729,104.0139,104.1982,1145829.0
2023-09-05 10:30:00,107.4,107.6,107.2,107.57,500744.0,104.1982,104.3923,104.0042,104.3632,500744.0
2023-09-05 11:00:00,107.58,107.78,107.58,107.59,363650.0,104.3729,104.5669,104.3729,104.3826,363650.0
2023-09-05 11:30:00,107.59,107.69,107.54,107.6,377416.0,104.3826,104.4796,104.3341,104.3923,377416.0
2023-09-05 12:00:00,107.59,107.64,107.28,107.37,240316.0,104.3826,104.4311,104.0818,104.1691,240316.0
2023-09-05 12:30:00,107.36,107.43,107.28,107.29,195357.0,104.1594,104.2274,104.0818,104.0915,195357.0
2023-09-05 13:00:00,107.29,107.31,107.07,107.12,261813.0,104.0915,104.1109,103.8781,103.9266,261813.0
2023-09-05 13:30:00,107.12,107.26,107.12,107.25,196868.0,103.9266,104.0624,103.9266,104.0527,196868.0
2023-09-05 14:00:00,107.25,107.27,107.08,107.25,298112.0,104.0527,104.0721,103.8878,104.0527,298112.0
2023-09-05 14:30:00,107.25,107.3,107.19,107.27,185763.0,104.0527,104.1012,103.9945,104.0721,185763.0
2023-09-05 15:00:00,107.27,107.27,107.02,107.1,309648.0,104.0721,104.0721,103.8296,103.9072,309648.0
2023-09-05 15:30:00,107.1,107.25,106.93,106.95,1639432.0,103.9072,104.0527,103.7423,103.7617,1639432.0
2023-09-06 09:30:00,106.66,107.31,106.59,107.03,997480.0,103.4803,104.1109,103.4124,103.8393,997480.0
2023-09-06 10:00:00,107.02,107.18,106.81,106.98,636565.0,103.8296,103.9848,103.6258,103.7908,636565.0
2023-09-06 10:30:00,106.96,107.07,106.78,106.85,342569.0,103.7714,103.8781,103.5967,103.6646,342569.0
2023-09-06 11:00:00,106.86,106.89,106.49,106.55,423926.0,103.6743,103.7035,103.3154,103.3736,423926.0
2023-09-06 11:30:00,106.54,106.56,106.33,106.37,303117.0,103.3639,103.3833,103.1601,103.199,303117.0
2023-09-06 12:00:00,106.36,106.39,106.17,106.17,585119.0,103.1893,103.2184,103.0049,103.0049,585119.0
2023-09-06 12:30:00,106.17,106.22,105.98,106.02,486420.0,103.0049,103.0534,102.8206,102.8594,486420.0
2023-09-06 13:00:00,106.01,106.2,105.91,106.18,403595.0,102.8497,103.034,102.7527,103.0146,403595.0
2023-09-06 13:30:00,106.17,106.36,106.13,106.3,370666.0,103.0049,103.1893,102.9661,103.131,370666.0
2023-09-06 14:00:00,106.29,106.45,106.29,106.44,271526.0,103.1213,103.2766,103.1213,103.2669,271526.0
2023-09-06 14:30:00,106.44,106.53,106.39,106.47,216653.0,103.2669,103.3542,103.2184,103.296,216653.0
2023-09-06 15:00:00,106.47,106.52,106.3,106.47,284387.0,103.296,103.3445,103.131,103.296,284387.0
2023-09-06 15:30:00,106.47,106.59,106.37,106.46,1276098.0,103.296,103.4124,103.199,103.2863,1276098.0
2023-09-07 09:30:00,106.11,106.62,105.79,105.83,1194934.0,102.9467,103.4415,102.6362,102.6751,1194934.0
2023-09-07 10:00:00,105.82,105.82,105.5,105.57,537263.0,102.6653,102.6653,102.3549,102.4228,537263.0
2023-09-07 10:30:00,105.58,105.91,105.54,105.79,562288.0,102.4325,102.7527,102.3937,102.6362,562288.0
2023-09-07 11:00:00,105.79,105.99,105.76,105.92,349562.0,102.6362,102.8303,102.6071,102.7624,349562.0
2023-09-07 11:30:00,105.92,106.15,105.9,105.97,333221.0,102.7624,102.9855,102.743,102.8109,333221.0
2023-09-07 12:00:00,105.96,106.35,105.95,106.32,275114.0,102.8012,103.1795,102.7915,103.1504,275114.0
2023-09-07 12:30:00,106.32,106.35,106.2,106.27,179434.0,103.1504,103.1795,103.034,103.1019,179434.0
2023-09-07 13:00:00,106.28,106.35,106.14,106.32,507085.0,103.1116,103.1795,102.9758,103.1504,507085.0
2023-09-07 13:30:00,106.32,106.33,106.2,106.23,189747.0,103.1504,103.1601,103.034,103.0631,189747.0
2023-09-07 14:00:00,106.23,106.28,106.02,106.03,370415.0,103.0631,103.1116,102.8594,102.8691,370415.0
2023-09-07 14:30:00,106.03,106.12,105.96,106.1,246665.0,102.8691,102.9564,102.8012,102.937,246665.0
2023-09-07 15:00:00,106.1,106.22,106.02,106.16,364742.0,102.937,103.0534,102.8594,102.9952,364742.0
2023-09-07 15:30:00,106.15,106.29,106.06,106.14,1167649.0,102.9855,103.1213,102.8982,102.9758,1167649.0
2023-09-08 09:30:00,106.2,106.33,105.7,105.93,870378.0,103.034,103.1601,102.5489,102.7721,870378.0
2023-09-08 10:00:00,105.92,106.06,105.84,106.02,435689.0,102.7624,102.8982,102.6848,102.8594,435689.0
2023-09-08 10:30:00,106.03,106.14,105.96,106.02,296643.0,102.8691,102.9758,102.8012,102.8594,296643.0
2023-09-08 11:00:00,106.01,106.16,105.98,106.02,222293.0,102.8497,102.9952,102.8206,102.8594,222293.0
2023-09-08 11:30:00,106.02,106.14,105.89,105.91,267617.0,102.8594,102.9758,102.7333,102.7527,267617.0
2023-09-08 12:00:00,105.92,106.03,105.86,105.9,434305.0,102.7624,102.8691,102.7042,102.743,434305.0
2023-09-08 12:30:00,105.9,105.93,105.78,105.84,388334.0,102.743,102.7721,102.6265,102.6848,388334.0
2023-09-08 13:00:00,105.83,105.88,105.69,105.73,254938.0,102.6751,102.7236,102.5392,102.578,254938.0
2023-09-08 13:30:00,105.73,105.76,105.64,105.73,227992.0,102.578,102.6071,102.4907,102.578,227992.0
2023-09-08 14:00:00,105.74,105.79,105.56,105.59,320961.0,102.5877,102.6362,102.4131,102.4422,320961.0
2023-09-08 14:30:00,105.58,105.58,105.46,105.52,318587.0,102.4325,102.4325,102.3161,102.3743,318587.0
2023-09-08 15:00:00,105.52,105.53,105.41,105.43,366390.0,102.3743,102.384,102.2676,102.287,366390.0
2023-09-08 15:30:00,105.43,105.67,105.4,105.65,1544752.0,102.287,102.5198,102.2579,102.5004,1544752.0
2023-09-11 09:30:00,105.89,106.1,105.44,105.47,754202.0,102.7333,102.937,102.2967,102.3258,754202.0
2023-09-11 10:00:00,105.47,105.69,105.33,105.62,403445.0,102.3258,102.5392,102.19,102.4713,403445.0
2023-09-11 10:30:00,105.63,105.63,105.19,105.26,320906.0,102.481,102.481,102.0541,102.122,320906.0
2023-09-11 11:00:00,105.25,105.29,105.11,105.21,435726.0,102.1123,102.1511,101.9765,102.0735,435726.0
2023-09-11 11:30:00,105.2,105.27,105.08,105.12,223136.0,102.0638,102.1317,101.9474,101.9862,223136.0
2023-09-11 12:00:00,105.12,105.32,105.11,105.31,456553.0,101.9862,102.1803,101.9765,102.1706,456553.0
2023-09-11 12:30:00,105.31,105.43,105.29,105.43,268779.0,102.1706,102.287,102.1511,102.287,268779.0
2023-09-11 13:00:00,105.43,105.52,105.35,105.5,182305.0,102.287,102.3743,102.2094,102.3549,182305.0
2023-09-11 13:30:00,105.51,105.63,105.5,105.56,294783.0,102.3646,102.481,102.3549,102.4131,294783.0
2023-09-11 14:00:00,105.57,105.64,105.49,105.61,310920.0,102.4228,102.4907,102.3452,102.4616,310920.0
2023-09-11 14:30:00,105.61,105.63,105.53,105.56,308394.0,102.4616,102.481,102.384,102.4131,308394.0
2023-09-11 15:00:00,105.55,105.57,105.46,105.54,327890.0,102.4034,102.4228,102.3161,102.3937,327890.0
2023-09-11 15:30:00,105.54,105.65,105.5,105.65,1086020.0,102.3937,102.5004,102.3549,102.5004,1086020.0
2023-09-12 09:30:00,105.12,105.62,105.01,105.58,1164057.0,101.9862,102.4713,101.8795,102.4325,1164057.0
2023-09-12 10:00:00,105.59,105.67,105.5,105.54,464687.0,102.4422,102.5198,102.3549,102.3937,464687.0
2023-09-12 10:30:00,105.54,105.54,105.27,105.32,391614.0,102.3937,102.3937,102.1317,102.1803,391614.0
2023-09-12 11:00:00,105.32,105.71,105.31,105.71,391507.0,102.1803,102.5586,102.1706,102.5586,391507.0
2023-09-12 11:30:00,105.71,105.78,105.66,105.75,319421.0,102.5586,102.6265,102.5101,102.5974,319421.0
2023-09-12 12:00:00,105.75,105.81,105.74,105.75,338082.0,102.5974,102.6556,102.5877,102.5974,338082.0
2023-09-12 12:30:00,105.76,105.76,105.63,105.7,565523.0,102.6071,102.6071,102.481,102.5489,565523.0
2023-09-12 13:00:00,105.7,105.85,105.58,105.81,1014110.0,102.5489,102.6945,102.4325,102.6556,1014110.0
2023-09-12 13:30:00,105.81,105.87,105.53,105.54,298852.0,102.6556,102.7139,102.384,102.3937,298852.0
2023-09-12 14:00:00,105.53,105.53,105.39,105.47,327081.0,102.384,102.384,102.2482,102.3258,327081.0
2023-09-12 14:30:00,105.46,105.46,105.33,105.38,247675.0,102.3161,102.3161,102.19,102.2385,247675.0
2023-09-12 15:00:00,105.38,105.38,105.13,105.2,393229.0,102.2385,102.2385,101.9959,102.0638,393229.0
2023-09-12 15:30:00,105.2,105.29,105.15,105.25,1221864.0,102.0638,102.1511,102.0153,102.1123,1221864.0
2023-09-13 09:30:00,105.14,105.48,104.99,105.14,872275.0,102.0056,102.3355,101.8601,102.0056,872275.0
2023-09-13 10:00:00,105.14,105.14,104.73,104.89,521823.0,102.0056,102.0056,101.6078,101.7631,521823.0
2023-09-13 10:30:00,104.9,105.12,104.89,105.11,359400.0,101.7728,101.9862,101.7631,101.9765,359400.0
2023-09-13 11:00:00,105.11,105.25,105.05,105.24,282433.0,101.9765,102.1123,101.9183,102.1026,282433.0
2023-09-13 11:30:00,105.24,105.26,105.01,105.14,388104.0,102.1026,102.122,101.8795,102.0056,388104.0
2023-09-13 12:00:00,105.14,105.25,105.06,105.2,425857.0,102.0056,102.1123,101.928,102.0638,425857.0
2023-09-13 12:30:00,105.2,105.25,104.97,105.01,493318.0,102.0638,102.1123,101.8407,101.8795,493318.0
2023-09-13 13:00:00,105.02,105.03,104.8,104.81,244098.0,101.8892,101.8989,101.6758,101.6855,244098.0
2023-09-13 13:30:00,104.81,104.85,104.69,104.7,642040.0,101.6855,101.7243,101.569,101.5787,642040.0
2023-09-13 14:00:00,104.7,104.72,104.37,104.42,843176.0,101.5787,101.5981,101.2586,101.3071,843176.0
2023-09-13 14:30:00,104.42,104.47,104.16,104.26,451813.0,101.3071,101.3556,101.0548,101.1519,451813.0
2023-09-13 15:00:00,104.27,104.27,104.1,104.23,1319614.0,101.1616,101.1616,100.9966,101.1227,1319614.0
2023-09-13 15:30:00,104.23,104.63,104.23,104.57,2405490.0,101.1227,101.5108,101.1227,101.4526,2405490.0
2023-09-14 09:30:00,105.22,105.62,104.99,105.4,1492565.0,102.0832,102.4713,101.8601,102.2579,1492565.0
2023-09-14 10:00:00,105.41,105.47,105.05,105.18,520599.0,102.2676,102.3258,101.9183,102.0444,520599.0
2023-09-14 10:30:00,105.19,105.51,105.16,105.48,373445.0,102.0541,102.3646,102.025,102.3355,373445.0
2023-09-14 11:00:00,105.48,105.5,105.11,105.14,366930.0,102.3355,102.3549,101.9765,102.0056,366930.0
2023-09-14 11:30:00,105.15,105.17,104.99,105.05,289502.0,102.0153,102.0347,101.8601,101.9183,289502.0
2023-09-14 12:00:00,105.04,105.28,105.04,105.23,315332.0,101.9086,102.1414,101.9086,102.0929,315332.0
2023-09-14 12:30:00,105.23,105.43,105.23,105.4,286204.0,102.0929,102.287,102.0929,102.2579,286204.0
2023-09-14 13:00:00,105.4,105.52,105.39,105.44,209672.0,102.2579,102.3743,102.2482,102.2967,209672.0
2023-09-14 13:30:00,105.45,105.51,105.34,105.36,179968.0,102.3064,102.3646,102.1997,102.2191,179968.0
2023-09-14 14:00:00,105.36,105.42,105.32,105.32,567498.0,102.2191,102.2773,102.1803,102.1803,567498.0
2023-09-14 14:30:00,105.32,105.48,105.3,105.47,335779.0,102.1803,102.3355,102.1609,102.3258,335779.0
2023-09-14 15:00:00,105.47,105.56,105.45,105.48,658244.0,102.3258,102.4131,102.3064,102.3355,658244.0
2023-09-14 15:30:00,105.47,105.63,105.42,105.59,3169794.0,102.3258,102.481,102.2773,102.4422,3169794.0
2023-09-15 09:30:00,105.21,105.44,105.04,105.43,1039919.0,102.0735,102.2967,101.9086,102.287,1039919.0
2023-09-15 10:00:00,105.43,105.65,105.36,105.37,1245652.0,102.287,102.5004,102.2191,102.2288,1245652.0
2023-09-15 10:30:00,105.36,105.37,104.94,104.95,615853.0,102.2191,102.2288,101.8116,101.8213,615853.0
2023-09-15 11:00:00,104.95,105.08,104.85,105.08,450554.0,101.8213,101.9474,101.7243,101.9474,450554.0
2023-09-15 11:30:00,105.08,105.11,104.9,104.94,405243.0,101.9474,101.9765,101.7728,101.8116,405243.0
2023-09-15 12:00:00,104.94,105.01,104.87,104.95,262431.0,101.8116,101.8795,101.7437,101.8213,262431.0
2023-09-15 12:30:00,104.96,105.03,104.94,105.0,467464.0,101.831,101.8989,101.8116,101.8698,467464.0
2023-09-15 13:00:00,105.0,105.01,104.75,104.78,569482.0,101.8698,101.8795,101.6272,101.6564,569482.0
2023-09-15 13:30:00,104.77,105.02,104.7,105.01,825197.0,101.6467,101.8892,101.5787,101.8795,825197.0
2023-09-15 14:00:00,105.0,105.02,104.9,104.93,353724.0,101.8698,101.8892,101.7728,101.8019,353724.0
2023-09-15 14:30:00,104.93,105.19,104.91,105.18,281973.0,101.8019,102.0541,101.7825,102.0444,281973.0
2023-09-15 15:00:00,105.18,105.18,105.01,105.11,428689.0,102.0444,102.0444,101.8795,101.9765,428689.0
2023-09-15 15:30:00,105.11,105.14,104.86,105.02,2745774.0,101.9765,102.0056,101.734,101.8892,2745774.0
2023-09-18 09:30:00,104.57,104.7,104.35,104.6,982862.0,101.8658,101.9925,101.6515,101.8951,982862.0
2023-09-18 10:00:00,104.6,104.87,104.56,104.84,317919.0,101.8951,102.1581,101.8561,102.1289,317919.0
2023-09-18 10:30:00,104.84,105.2,104.84,105.14,291232.0,102.1289,102.4796,102.1289,102.4211,291232.0
2023-09-18 11:00:00,105.14,105.2,105.05,105.14,263779.0,102.4211,102.4796,102.3334,102.4211,263779.0
2023-09-18 11:30:00,105.14,105.29,105.12,105.23,307596.0,102.4211,102.5672,102.4016,102.5088,307596.0
2023-09-18 12:00:00,105.23,105.24,105.12,105.18,439948.0,102.5088,102.5185,102.4016,102.4601,439948.0
2023-09-18 12:30:00,105.18,105.26,105.17,105.2,129066.0,102.4601,102.538,102.4503,102.4796,129066.0
2023-09-18 13:00:00,105.2,105.25,105.14,105.19,375224.0,102.4796,102.5283,102.4211,102.4698,375224.0
2023-09-18 13:30:00,105.19,105.26,105.06,105.08,143594.0,102.4698,102.538,102.3432,102.3627,143594.0
2023-09-18 14:00:00,105.07,105.09,104.98,105.0,262107.0,102.3529,102.3724,102.2652,102.2847,262107.0
2023-09-18 14:30:00,105.0,105.04,104.83,104.9,316443.0,102.2847,102.3237,102.1191,102.1873,316443.0
2023-09-18 15:00:00,104.9,104.93,104.84,104.89,380669.0,102.1873,102.2165,102.1289,102.1776,380669.0
2023-09-18 15:30:00,104.88,104.89,104.68,104.71,1322699.0,102.1678,102.1776,101.973,102.0022,1322699.0
2023-09-19 09:30:00,104.43,104.6,104.25,104.31,692154.0,101.7295,101.8951,101.5541,101.6126,692154.0
2023-09-19 10:00:00,104.31,104.32,103.99,104.15,335525.0,101.6126,101.6223,101.3008,101.4567,335525.0
2023-09-19 10:30:00,104.15,104.15,103.87,103.94,416132.0,101.4567,101.4567,101.1839,101.2521,416132.0
2023-09-19 11:00:00,103.92,104.1,103.9,104.1,194889.0,101.2327,101.408,101.2132,101.408,194889.0
2023-09-19 11:30:00,104.1,104.1,103.91,104.04,227183.0,101.408,101.408,101.2229,101.3495,227183.0
2023-09-19 12:00:00,104.04,104.04,103.74,103.77,327626.0,101.3495,101.3495,101.0573,101.0865,327626.0
2023-09-19 12:30:00,103.76,103.76,103.49,103.56,378260.0,101.0768,101.0768,100.8138,100.882,378260.0
2023-09-19 13:00:00,103.55,103.69,103.52,103.65,169059.0,100.8722,101.0086,100.843,100.9696,169059.0
2023-09-19 13:30:00,103.65,103.91,103.65,103.82,194901.0,100.9696,101.2229,100.9696,101.1352,194901.0
2023-09-19 14:00:00,103.83,103.95,103.81,103.9,208255.0,101.145,101.2619,101.1255,101.2132,208255.0
2023-09-19 14:30:00,103.91,104.2,103.91,104.08,328970.0,101.2229,101.5054,101.2229,101.3885,328970.0
2023-09-19 15:00:00,104.08,104.19,104.02,104.18,307797.0,101.3885,101.4957,101.3301,101.4859,307797.0
2023-09-19 15:30:00,104.18,104.34,104.11,104.24,2641997.0,101.4859,101.6418,101.4177,101.5444,2641997.0
2023-09-20 09:30:00,104.85,105.33,104.8,105.25,787400.0,102.1386,102.6062,102.0899,102.5283,787400.0
2023-09-20 10:00:00,105.25,105.33,105.03,105.2,354793.0,102.5283,102.6062,102.3139,102.4796,354793.0
2023-09-20 10:30:00,105.2,105.2,104.96,105.02,267873.0,102.4796,102.4796,102.2458,102.3042,267873.0
2023-09-20 11:00:00,105.02,105.19,105.01,105.01,572338.0,102.3042,102.4698,102.2945,102.2945,572338.0
2023-09-20 11:30:00,105.0,105.07,104.93,105.02,219155.0,102.2847,102.3529,102.2165,102.3042,219155.0
2023-09-20 12:00:00,105.02,105.09,104.97,105.07,203643.0,102.3042,102.3724,102.2555,102.3529,203643.0
2023-09-20 12:30:00,105.08,105.09,105.02,105.04,212079.0,102.3627,102.3724,102.3042,102.3237,212079.0
2023-09-20 13:00:00,105.05,105.05,104.89,104.89,198293.0,102.3334,102.3334,102.1776,102.1776,198293.0
2023-09-20 13:30:00,104.89,104.91,104.72,104.88,278102.0,102.1776,102.1971,102.012,102.1678,278102.0
2023-09-20 14:00:00,104.88,104.89,104.4,104.63,954975.0,102.1678,102.1776,101.7002,101.9243,954975.0
2023-09-20 14:30:00,104.64,104.91,104.38,104.4,884483.0,101.934,102.1971,101.6808,101.7002,884483.0
2023-09-20 15:00:00,104.4,104.49,104.08,104.25,758428.0,101.7002,101.7879,101.3885,101.5541,758428.0
2023-09-20 15:30:00,104.26,104.27,103.78,103.82,1669477.0,101.5639,101.5736,101.0963,101.1352,1669477.0
2023-09-21 09:30:00,103.46,103.5,102.61,102.62,1104364.0,100.7845,100.8235,99.9565,99.9663,1104364.0
2023-09-21 10:00:00,102.62,103.01,102.61,102.81,698482.0,99.9663,100.3462,99.9565,100.1514,698482.0
2023-09-21 10:30:00,102.8,103.0,102.63,102.66,466174.0,100.1416,100.3364,99.976,100.0052,466174.0
2023-09-21 11:00:00,102.67,102.75,102.5,102.59,302556.0,100.015,100.0929,99.8494,99.937,302556.0
2023-09-21 11:30:00,102.59,102.86,102.59,102.77,386660.0,99.937,100.2001,99.937,100.1124,386660.0
2023-09-21 12:00:00,102.77,102.83,102.69,102.72,602263.0,100.1124,100.1708,100.0345,100.0637,602263.0
2023-09-21 12:30:00,102.72,102.79,102.55,102.58,245774.0,100.0637,100.1319,99.8981,99.9273,245774.0
2023-09-21 13:00:00,102.58,102.93,102.54,102.87,420618.0,99.9273,100.2683,99.8883,100.2098,420618.0
2023-09-21 13:30:00,102.86,102.93,102.81,102.84,330890.0,100.2001,100.2683,100.1514,100.1806,330890.0
2023-09-21 14:00:00,102.85,102.86,102.67,102.7,248490.0,100.1903,100.2001,100.015,100.0442,248490.0
2023-09-21 14:30:00,102.7,102.73,102.58,102.58,573335.0,100.0442,100.0734,99.9273,99.9273,573335.0
2023-09-21 15:00:00,102.59,102.66,102.33,102.35,335079.0,99.937,100.0052,99.6838,99.7033,335079.0
2023-09-21 15:30:00,102.34,102.38,102.1,102.13,1981553.0,99.6935,99.7325,99.4597,99.4889,1981553.0
2023-09-22 09:30:00,101.95,102.42,101.93,102.22,1343426.0,99.3136,99.7714,99.2941,99.5766,1343426.0
2023-09-22 10:00:00,102.22,102.44,102.12,102.26,525438.0,99.5766,99.7909,99.4792,99.6156,525438.0
2023-09-22 10:30:00,102.26,102.38,102.15,102.32,475524.0,99.6156,99.7325,99.5084,99.674,475524.0
2023-09-22 11:00:00,102.32,102.34,102.19,102.33,490396.0,99.674,99.6935,99.5474,99.6838,490396.0
2023-09-22 11:30:00,102.33,102.33,102.01,102.02,1243774.0,99.6838,99.6838,99.372,99.3818,1243774.0
2023-09-22 12:00:00,102.02,102.1,101.91,102.07,774782.0,99.3818,99.4597,99.2746,99.4305,774782.0
2023-09-22 12:30:00,102.08,102.21,102.04,102.13,432392.0,99.4402,99.5669,99.4013,99.4889,432392.0
2023-09-22 13:00:00,102.13,102.24,102.0,102.1,262082.0,99.4889,99.5961,99.3623,99.4597,262082.0
2023-09-22 13:30:00,102.09,102.09,101.88,102.04,387162.0,99.45,99.45,99.2454,99.4013,387162.0
2023-09-22 14:00:00,102.04,102.08,101.87,101.9,309600.0,99.4013,99.4402,99.2357,99.2649,309600.0
2023-09-22 14:30:00,101.9,101.95,101.79,101.9,384141.0,99.2649,99.3136,99.1577,99.2649,384141.0
2023-09-22 15:00:00,101.9,102.4,101.89,102.25,1218292.0,99.2649,99.752,99.2551,99.6058,1218292.0
2023-09-22 15:30:00,102.25,102.31,101.74,101.79,1943313.0,99.6058,99.6643,99.109,99.1577,1943313.0
2023-09-25 09:30:00,101.35,101.85,101.31,101.83,928491.0,98.7291,99.2162,98.6901,99.1967,928491.0
2023-09-25 10:00:00,101.83,101.84,101.51,101.6,448587.0,99.1967,99.2064,98.885,98.9726,448587.0
2023-09-25 10:30:00,101.59,101.76,101.55,101.66,488069.0,98.9629,99.1285,98.9239,99.0311,488069.0
2023-09-25 11:00:00,101.65,102.22,101.63,102.09,606161.0,99.0214,99.5766,99.0019,99.45,606161.0
2023-09-25 11:30:00,102.1,102.25,102.04,102.2,270665.0,99.4597,99.6058,99.4013,99.5571,270665.0
2023-09-25 12:00:00,102.21,102.3,102.16,102.26,186225.0,99.5669,99.6545,99.5182,99.6156,186225.0
2023-09-25 12:30:00,102.27,102.29,102.08,102.18,467340.0,99.6253,99.6448,99.4402,99.5376,467340.0
2023-09-25 13:00:00,102.18,102.34,102.06,102.12,277741.0,99.5376,99.6935,99.4208,99.4792,277741.0
2023-09-25 13:30:00,102.13,102.23,102.05,102.22,246304.0,99.4889,99.5864,99.411,99.5766,246304.0
2023-09-25 14:00:00,102.23,102.29,102.07,102.08,294521.0,99.5864,99.6448,99.4305,99.4402,294521.0
2023-09-25 14:30:00,102.08,102.27,102.06,102.09,409747.0,99.4402,99.6253,99.4208,99.45,409747.0
2023-09-25 15:00:00,102.09,102.23,101.9,102.15,435132.0,99.45,99.5864,99.2649,99.5084,435132.0
2023-09-25 15:30:00,102.15,102.31,102.07,102.28,1242769.0,99.5084,99.6643,99.4305,99.6351,1242769.0
2023-09-26 09:30:00,101.64,101.96,101.54,101.68,1443461.0,99.0116,99.3233,98.9142,99.0506,1443461.0
2023-09-26 10:00:00,101.68,101.75,101.2,101.38,1004690.0,99.0506,99.1188,98.583,98.7583,1004690.0
2023-09-26 10:30:00,101.38,101.41,101.18,101.34,558561.0,98.7583,98.7876,98.5635,98.7194,558561.0
2023-09-26 11:00:00,101.34,101.43,101.07,101.07,723513.0,98.7194,98.807,98.4564,98.4564,723513.0
2023-09-26 11:30:00,101.07,101.22,101.01,101.2,1037144.0,98.4564,98.6025,98.3979,98.583,1037144.0
2023-09-26 12:00:00,101.21,101.23,101.06,101.17,237303.0,98.5927,98.6122,98.4466,98.5538,237303.0
2023-09-26 12:30:00,101.16,101.27,101.09,101.21,247531.0,98.544,98.6512,98.4758,98.5927,247531.0
2023-09-26 13:00:00,101.21,101.33,101.11,101.22,538468.0,98.5927,98.7096,98.4953,98.6025,538468.0
2023-09-26 13:30:00,101.22,101.24,100.96,101.1,500994.0,98.6025,98.622,98.3492,98.4856,500994.0
2023-09-26 14:00:00,101.11,101.12,100.86,100.93,646330.0,98.4953,98.5051,98.2518,98.32,646330.0
2023-09-26 14:30:00,100.93,100.96,100.81,100.89,436826.0,98.32,98.3492,98.2031,98.281,436826.0
2023-09-26 15:00:00,100.89,100.95,100.7,100.76,823437.0,98.281,98.3395,98.0959,98.1544,823437.0
2023-09-26 15:30:00,100.76,100.85,100.62,100.72,1928217.0,98.1544,98.242,98.018,98.1154,1928217.0
2023-09-27 09:30:00,101.35,101.37,100.88,101.25,1773575.0,98.7291,98.7486,98.2713,98.6317,1773575.0
2023-09-27 10:00:00,101.25,101.54,101.04,101.52,1315362.0,98.6317,98.9142,98.4271,98.8947,1315362.0
2023-09-27 10:30:00,101.51,101.59,101.19,101.24,612036.0,98.885,98.9629,98.5732,98.622,612036.0
2023-09-27 11:00:00,101.24,101.56,101.22,101.51,422996.0,98.622,98.9337,98.6025,98.885,422996.0
2023-09-27 11:30:00,101.51,101.61,101.16,101.24,499205.0,98.885,98.9824,98.544,98.622,499205.0
2023-09-27 12:00:00,101.24,101.24,100.98,101.1,553036.0,98.622,98.622,98.3687,98.4856,553036.0
2023-09-27 12:30:00,101.1,101.35,101.08,101.21,439612.0,98.4856,98.7291,98.4661,98.5927,439612.0
2023-09-27 13:00:00,101.22,101.34,100.8,100.82,776894.0,98.6025,98.7194,98.1933,98.2128,776894.0
2023-09-27 13:30:00,100.81,101.0,100.69,101.0,351034.0,98.2031,98.3882,98.0862,98.3882,351034.0
2023-09-27 14:00:00,100.99,101.05,100.78,101.05,892477.0,98.3784,98.4369,98.1739,98.4369,892477.0
2023-09-27 14:30:00,101.05,101.46,101.05,101.41,949252.0,98.4369,98.8363,98.4369,98.7876,949252.0
2023-09-27 15:00:00,101.4,101.81,101.37,101.62,658728.0,98.7778,99.1772,98.7486,98.9921,658728.0
2023-09-27 15:30:00,101.63,101.63,101.24,101.51,2072220.0,99.0019,99.0019,98.622,98.885,2072220.0
2023-09-28 09:30:00,101.42,101.85,101.28,101.77,969670.0,98.7973,99.2162,98.6609,99.1382,969670.0
2023-09-28 10:00:00,101.76,101.91,101.64,101.8,638852.0,99.1285,99.2746,99.0116,99.1675,638852.0
2023-09-28 10:30:00,101.8,102.06,101.58,102.03,614743.0,99.1675,99.4208,98.9532,99.3915,614743.0
2023-09-28 11:00:00,102.03,102.32,101.98,102.32,734795.0,99.3915,99.674,99.3428,99.674,734795.0
2023-09-28 11:30:00,102.32,102.55,102.31,102.46,701812.0,99.674,99.8981,99.6643,99.8104,701812.0
2023-09-28 12:00:00,102.46,102.62,102.32,102.59,824267.0,99.8104,99.9663,99.674,99.937,824267.0
2023-09-28 12:30:00,102.6,102.63,102.27,102.33,368077.0,99.9468,99.976,99.6253,99.6838,368077.0
2023-09-28 13:00:00,102.34,102.36,102.18,102.19,393155.0,99.6935,99.713,99.5376,99.5474,393155.0
2023-09-28 13:30:00,102.19,102.19,101.98,102.06,479155.0,99.5474,99.5474,99.3428,99.4208,479155.0
2023-09-28 14:00:00,102.06,102.24,101.99,102.2,310132.0,99.4208,99.5961,99.3526,99.5571,310132.0
2023-09-28 14:30:00,102.19,102.21,101.9,102.07,345107.0,99.5474,99.5669,99.2649,99.4305,345107.0
2023-09-28 15:00:00,102.07,102.46,102.05,102.45,519752.0,99.4305,99.8104,99.411,99.8007,519752.0
2023-09-28 15:30:00,102.44,102.45,101.84,101.94,1684134.0,99.7909,99.8007,99.2064,99.3039,1684134.0
2023-09-29 09:30:00,102.54,102.63,101.75,102.22,1495359.0,99.8883,99.976,99.1188,99.5766,1495359.0
2023-09-29 10:00:00,102.23,102.28,101.86,101.95,619164.0,99.5864,99.6351,99.2259,99.3136,619164.0
2023-09-29 10:30:00,101.95,102.18,101.94,102.09,740871.0,99.3136,99.5376,99.3039,99.45,740871.0
2023-09-29 11:00:00,102.09,102.29,101.84,102.0,414324.0,99.45,99.6448,99.2064,99.3623,414324.0
2023-09-29 11:30:00,102.01,102.07,101.65,101.78,451435.0,99.372,99.4305,99.0214,99.148,451435.0
2023-09-29 12:00:00,101.78,101.9,101.65,101.84,380727.0,99.148,99.2649,99.0214,99.2064,380727.0
2023-09-29 12:30:00,101.84,101.89,101.52,101.6,429465.0,99.2064,99.2551,98.8947,98.9726,429465.0
2023-09-29 13:00:00,101.6,101.61,101.19,101.4,708086.0,98.9726,98.9824,98.5732,98.7778,708086.0
2023-09-29 13:30:00,101.4,101.46,101.14,101.16,427640.0,98.7778,98.8363,98.5245,98.544,427640.0
2023-09-29 14:00:00,101.16,101.3,101.1,101.12,675731.0,98.544,98.6804,98.4856,98.5051,675731.0
2023-09-29 14:30:00,101.13,101.62,101.04,101.62,480363.0,98.5148,98.9921,98.4271,98.9921,480363.0
2023-09-29 15:00:00,101.62,101.69,101.34,101.46,616527.0,98.9921,99.0603,98.7194,98.8363,616527.0
2023-09-29 15:30:00,101.45,101.67,101.21,101.34,2195229.0,98.8265,99.0408,98.5927,98.7194,2195229.0
2023-10-02 09:30:00,101.09,101.37,100.74,100.89,1002666.0,98.4758,98.7486,98.1349,98.281,1002666.0
2023-10-02 10:00:00,100.87,101.12,100.78,100.86,799431.0,98.2615,98.5051,98.1739,98.2518,799431.0
2023-10-02 10:30:00,100.86,100.95,100.55,100.69,874411.0,98.2518,98.3395,97.9498,98.0862,874411.0
2023-10-02 11:00:00,100.68,101.11,100.65,101.09,568557.0,98.0764,98.4953,98.0472,98.4758,568557.0
2023-10-02 11:30:00,101.09,101.16,100.42,100.48,598896.0,98.4758,98.544,97.8232,97.8816,598896.0
2023-10-02 12:00:00,100.47,100.49,100.2,100.31,600788.0,97.8719,97.8914,97.6088,97.716,600788.0
2023-10-02 12:30:00,100.31,100.38,99.95,100.06,551322.0,97.716,97.7842,97.3653,97.4725,551322.0
2023-10-02 13:00:00,100.05,100.31,100.02,100.28,477439.0,97.4627,97.716,97.4335,97.6868,477439.0
2023-10-02 13:30:00,100.28,100.37,100.22,100.26,417626.0,97.6868,97.7745,97.6283,97.6673,417626.0
2023-10-02 14:00:00,100.26,100.53,100.07,100.09,568660.0,97.6673,97.9303,97.4822,97.5017,568660.0
2023-10-02 14:30:00,100.09,100.21,100.03,100.11,471132.0,97.5017,97.6186,97.4432,97.5212,471132.0
2023-10-02 15:00:00,100.1,100.26,99.93,100.2,747371.0,97.5114,97.6673,97.3458,97.6088,747371.0
2023-10-02 15:30:00,100.19,100.44,100.15,100.42,1916599.0,97.5991,97.8426,97.5601,97.8232,1916599.0
2023-10-03 09:30:00,100.04,100.78,100.02,100.64,1079862.0,97.453,98.1739,97.4335,98.0375,1079862.0
2023-10-03 10:00:00,100.64,100.64,99.87,99.91,1876608.0,98.0375,98.0375,97.2874,97.3263,1876608.0
2023-10-03 10:30:00,99.9,99.98,99.62,99.77,804508.0,97.3166,97.3945,97.0438,97.19,804508.0
2023-10-03 11:00:00,99.76,99.86,99.6,99.63,801441.0,97.1802,97.2776,97.0244,97.0536,801441.0
2023-10-03 11:30:00,99.62,99.68,99.41,99.53,744451.0,97.0438,97.1023,96.8393,96.9562,744451.0
2023-10-03 12:00:00,99.53,99.91,99.49,99.89,687908.0,96.9562,97.3263,96.9172,97.3069,687908.0
2023-10-03 12:30:00,99.9,99.95,99.69,99.78,495910.0,97.3166,97.3653,97.112,97.1997,495910.0
2023-10-03 13:00:00,99.8,99.92,99.64,99.71,357554.0,97.2192,97.3361,97.0633,97.1315,357554.0
2023-10-03 13:30:00,99.7,99.71,99.43,99.46,291468.0,97.1218,97.1315,96.8588,96.888,291468.0
2023-10-03 14:00:00,99.46,99.53,99.27,99.33,454251.0,96.888,96.9562,96.7029,96.7613,454251.0
2023-10-03 14:30:00,99.33,99.68,99.32,99.58,527540.0,96.7613,97.1023,96.7516,97.0049,527540.0
2023-10-03 15:00:00,99.58,99.64,99.47,99.55,684681.0,97.0049,97.0633,96.8977,96.9757,684681.0
2023-10-03 15:30:00,99.55,99.77,99.46,99.71,1794267.0,96.9757,97.19,96.888,97.1315,1794267.0
2023-10-04 09:30:00,99.66,99.86,99.39,99.65,989183.0,97.0828,97.2776,96.8198,97.0731,989183.0
2023-10-04 10:00:00,99.64,99.72,99.01,99.02,896784.0,97.0633,97.1413,96.4496,96.4594,896784.0
2023-10-04 10:30:00,99.01,99.29,98.91,98.99,678796.0,96.4496,96.7224,96.3522,96.4301,678796.0
2023-10-04 11:00:00,99.0,99.52,98.91,99.5,479514.0,96.4399,96.9464,96.3522,96.927,479514.0
2023-10-04 11:30:00,99.5,100.01,99.34,99.97,1450039.0,96.927,97.4238,96.7711,97.3848,1450039.0
2023-10-04 12:00:00,99.98,100.07,99.82,100.07,548768.0,97.3945,97.4822,97.2387,97.4822,548768.0
2023-10-04 12:30:00,100.08,100.15,99.87,99.92,384104.0,97.492,97.5601,97.2874,97.3361,384104.0
2023-10-04 13:00:00,99.92,99.94,99.6,99.61,438773.0,97.3361,97.3556,97.0244,97.0341,438773.0
2023-10-04 13:30:00,99.61,99.7,99.5,99.54,330741.0,97.0341,97.1218,96.927,96.9659,330741.0
2023-10-04 14:00:00,99.54,99.63,99.36,99.5,579021.0,96.9659,97.0536,96.7906,96.927,579021.0
2023-10-04 14:30:00,99.5,99.71,99.45,99.7,676859.0,96.927,97.1315,96.8782,97.1218,676859.0
2023-10-04 15:00:00,99.7,100.02,99.67,99.95,756866.0,97.1218,97.4335,97.0926,97.3653,756866.0
2023-10-04 15:30:00,99.96,100.19,99.88,100.01,1999921.0,97.3751,97.5991,97.2971,97.4238,1999921.0
2023-10-05 09:30:00,99.87,100.13,99.46,99.76,1195058.0,97.2874,97.5407,96.888,97.1802,1195058.0
2023-10-05 10:00:00,99.77,99.77,99.39,99.61,707168.0,97.19,97.19,96.8198,97.0341,707168.0
2023-10-05 10:30:00,99.6,99.67,99.22,99.3,750719.0,97.0244,97.0926,96.6542,96.7321,750719.0
2023-10-05 11:00:00,99.3,99.31,99.07,99.16,525433.0,96.7321,96.7419,96.5081,96.5957,525433.0
2023-10-05 11:30:00,99.15,99.22,99.03,99.08,749061.0,96.586,96.6542,96.4691,96.5178,749061.0
2023-10-05 12:00:00,99.07,99.42,99.03,99.41,434623.0,96.5081,96.849,96.4691,96.8393,434623.0
2023-10-05 12:30:00,99.41,99.47,99.1,99.17,553614.0,96.8393,96.8977,96.5373,96.6055,553614.0
2023-10-05 13:00:00,99.18,99.28,99.01,99.25,374800.0,96.6152,96.7126,96.4496,96.6834,374800.0
2023-10-05 13:30:00,99.25,99.57,99.16,99.56,788891.0,96.6834,96.9951,96.5957,96.9854,788891.0
2023-10-05 14:00:00,99.56,99.66,99.44,99.56,465657.0,96.9854,97.0828,96.8685,96.9854,465657.0
2023-10-05 14:30:00,99.56,99.79,99.56,99.69,557940.0,96.9854,97.2095,96.9854,97.112,557940.0
2023-10-05 15:00:00,99.7,99.72,99.53,99.65,571389.0,97.1218,97.1413,96.9562,97.0731,571389.0
2023-10-05 15:30:00,99.66,99.67,99.39,99.43,1359549.0,97.0828,97.0926,96.8198,96.8588,1359549.0
2023-10-06 09:30:00,99.04,99.35,98.89,99.13,1429101.0,96.4788,96.7808,96.3327,96.5665,1429101.0
2023-10-06 10:00:00,99.13,99.28,98.69,99.27,1094154.0,96.5665,96.7126,96.1379,96.7029,1094154.0
2023-10-06 10:30:00,99.28,99.77,99.27,99.46,1772792.0,96.7126,97.19,96.7029,96.888,1772792.0
2023-10-06 11:00:00,99.47,100.04,99.44,99.98,1237176.0,96.8977,97.453,96.8685,97.3945,1237176.0
2023-10-06 11:30:00,99.99,100.88,99.99,100.88,843973.0,97.4043,98.2713,97.4043,98.2713,843973.0
2023-10-06 12:00:00,100.88,100.94,100.47,100.51,675143.0,98.2713,98.3297,97.8719,97.9108,675143.0
2023-10-06 12:30:00,100.52,100.61,100.38,100.5,653473.0,97.9206,98.0082,97.7842,97.9011,653473.0
2023-10-06 13:00:00,100.51,100.84,100.46,100.8,504719.0,97.9108,98.2323,97.8621,98.1933,504719.0
2023-10-06 13:30:00,100.8,100.91,100.7,100.9,195003.0,98.1933,98.3005,98.0959,98.2907,195003.0
2023-10-06 14:00:00,100.9,101.12,100.79,101.12,911636.0,98.2907,98.5051,98.1836,98.5051,911636.0
2023-10-06 14:30:00,101.12,101.36,101.08,101.23,656486.0,98.5051,98.7389,98.4661,98.6122,656486.0
2023-10-06 15:00:00,101.23,101.26,101.01,101.14,651385.0,98.6122,98.6414,98.3979,98.5245,651385.0
2023-10-06 15:30:00,101.15,101.18,100.73,100.76,1791541.0,98.5343,98.5635,98.1251,98.1544,1791541.0
2023-10-09 09:30:00,101.17,101.48,100.98,101.32,2063460.0,98.5538,98.8557,98.3687,98.6999,2063460.0
2023-10-09 10:00:00,101.32,101.47,101.12,101.41,816122.0,98.6999,98.846,98.5051,98.7876,816122.0
2023-10-09 10:30:00,101.41,101.46,101.01,101.11,502045.0,98.7876,98.8363,98.3979,98.4953,502045.0
2023-10-09 11:00:00,101.11,101.54,101.06,101.5,391796.0,98.4953,98.9142,98.4466,98.8752,391796.0
2023-10-09 11:30:00,101.5,101.64,101.4,101.63,634642.0,98.8752,99.0116,98.7778,99.0019,634642.0
2023-10-09 12:00:00,101.63,101.88,101.52,101.69,547330.0,99.0019,99.2454,98.8947,99.0603,547330.0
2023-10-09 12:30:00,101.69,101.75,101.5,101.59,515939.0,99.0603,99.1188,98.8752,98.9629,515939.0
2023-10-09 13:00:00,101.6,101.78,101.55,101.76,405103.0,98.9726,99.148,98.9239,99.1285,405103.0
2023-10-09 13:30:00,101.77,102.25,101.77,102.21,411350.0,99.1382,99.6058,99.1382,99.5669,411350.0
2023-10-09 14:00:00,102.22,102.35,102.15,102.32,459125.0,99.5766,99.7033,99.5084,99.674,459125.0
2023-10-09 14:30:00,102.32,102.48,102.16,102.38,616907.0,99.674,99.8299,99.5182,99.7325,616907.0
2023-10-09 15:00:00,102.38,102.43,102.23,102.34,679810.0,99.7325,99.7812,99.5864,99.6935,679810.0
2023-10-09 15:30:00,102.33,102.38,102.14,102.38,1510885.0,99.6838,99.7325,99.4987,99.7325,1510885.0
2023-10-10 09:30:00,102.77,102.86,102.36,102.76,1103191.0,100.1124,100.2001,99.713,100.1026,1103191.0
2023-10-10 10:00:00,102.77,103.11,102.71,103.02,1230271.0,100.1124,100.4436,100.0539,100.3559,1230271.0
2023-10-10 10:30:00,103.02,103.11,102.87,103.04,462600.0,100.3559,100.4436,100.2098,100.3754,462600.0
2023-10-10 11:00:00,103.04,103.45,103.02,103.36,470705.0,100.3754,100.7748,100.3559,100.6871,470705.0
2023-10-10 11:30:00,103.36,103.47,103.3,103.47,311552.0,100.6871,100.7943,100.6287,100.7943,311552.0
2023-10-10 12:00:00,103.48,103.59,103.46,103.55,658869.0,100.804,100.9112,100.7845,100.8722,658869.0
2023-10-10 12:30:00,103.56,103.57,103.42,103.52,241857.0,100.882,100.8917,100.7456,100.843,241857.0
2023-10-10 13:00:00,103.52,103.52,103.02,103.19,715789.0,100.843,100.843,100.3559,100.5215,715789.0
2023-10-10 13:30:00,103.19,103.19,103.03,103.13,229245.0,100.5215,100.5215,100.3657,100.4631,229245.0
2023-10-10 14:00:00,103.14,103.19,102.96,103.03,676963.0,100.4728,100.5215,100.2975,100.3657,676963.0
2023-10-10 14:30:00,103.03,103.26,102.9,102.96,667084.0,100.3657,100.5897,100.239,100.2975,667084.0
2023-10-10 15:00:00,102.96,103.07,102.91,102.98,534983.0,100.2975,100.4046,100.2488,100.317,534983.0
2023-10-10 15:30:00,102.98,103.1,102.9,102.96,1229589.0,100.317,100.4339,100.239,100.2975,1229589.0
2023-10-11 09:30:00,103.25,103.46,103.11,103.18,1042524.0,100.58,100.7845,100.4436,100.5118,1042524.0
2023-10-11 10:00:00,103.19,103.29,103.08,103.17,566667.0,100.5215,100.6189,100.4144,100.502,566667.0
2023-10-11 10:30:00,103.19,103.38,103.12,103.37,476476.0,100.5215,100.7066,100.4533,100.6969,476476.0
2023-10-11 11:00:00,103.37,103.48,103.02,103.13,338671.0,100.6969,100.804,100.3559,100.4631,338671.0
2023-10-11 11:30:00,103.13,103.28,103.05,103.1,364325.0,100.4631,100.6092,100.3851,100.4339,364325.0
2023-10-11 12:00:00,103.1,103.12,102.8,102.88,360471.0,100.4339,100.4533,100.1416,100.2195,360471.0
2023-10-11 12:30:00,102.88,102.98,102.83,102.95,268083.0,100.2195,100.317,100.1708,100.2877,268083.0
2023-10-11 13:00:00,102.95,103.02,102.79,102.91,301356.0,100.2877,100.3559,100.1319,100.2488,301356.0
2023-10-11 13:30:00,102.92,103.11,102.82,103.07,285248.0,100.2585,100.4436,100.1611,100.4046,285248.0
2023-10-11 14:00:00,103.06,103.38,103.06,103.25,470406.0,100.3949,100.7066,100.3949,100.58,470406.0
2023-10-11 14:30:00,103.25,103.38,103.24,103.34,249810.0,100.58,100.7066,100.5702,100.6676,249810.0
2023-10-11 15:00:00,103.34,103.44,103.3,103.42,519379.0,100.6676,100.7651,100.6287,100.7456,519379.0
2023-10-11 15:30:00,103.41,103.65,103.37,103.59,1635922.0,100.7358,100.9696,100.6969,100.9112,1635922.0
2023-10-12 09:30:00,103.92,103.92,102.91,102.95,1072260.0,101.2327,101.2327,100.2488,100.2877,1072260.0
2023-10-12 10:00:00,102.95,103.09,102.82,103.01,470529.0,100.2877,100.4241,100.1611,100.3462,470529.0
2023-10-12 10:30:00,103.02,103.07,102.75,102.91,345994.0,100.3559,100.4046,100.0929,100.2488,345994.0
2023-10-12 11:00:00,102.92,103.17,102.78,103.1,279912.0,100.2585,100.502,100.1221,100.4339,279912.0
2023-10-12 11:30:00,103.09,103.17,103.04,103.16,246409.0,100.4241,100.502,100.3754,100.4923,246409.0
2023-10-12 12:00:00,103.17,103.39,103.1,103.38,446955.0,100.502,100.7164,100.4339,100.7066,446955.0
2023-10-12 12:30:00,103.38,103.41,103.14,103.19,250003.0,100.7066,100.7358,100.4728,100.5215,250003.0
2023-10-12 13:00:00,103.19,103.19,102.33,102.34,604078.0,100.5215,100.5215,99.6838,99.6935,604078.0
2023-10-12 13:30:00,102.33,102.37,101.99,102.01,524428.0,99.6838,99.7227,99.3526,99.372,524428.0
2023-10-12 14:00:00,102.02,102.25,101.87,102.25,485664.0,99.3818,99.6058,99.2357,99.6058,485664.0
2023-10-12 14:30:00,102.23,102.5,102.18,102.43,471300.0,99.5864,99.8494,99.5376,99.7812,471300.0
2023-10-12 15:00:00,102.44,102.69,102.44,102.6,601669.0,99.7909,100.0345,99.7909,99.9468,601669.0
2023-10-12 15:30:00,102.6,102.8,102.59,102.64,1281870.0,99.9468,100.1416,99.937,99.9858,1281870.0
2023-10-13 09:30:00,102.77,103.15,102.75,102.88,1035318.0,100.1124,100.4826,100.0929,100.2195,1035318.0
2023-10-13 10:00:00,102.86,102.87,102.21,102.45,606246.0,100.2001,100.2098,99.5669,99.8007,606246.0
2023-10-13 10:30:00,102.45,102.68,101.96,102.01,405727.0,99.8007,100.0247,99.3233,99.372,405727.0
2023-10-13 11:00:00,102.01,102.12,101.72,101.98,477455.0,99.372,99.4792,99.0895,99.3428,477455.0
2023-10-13 11:30:00,101.97,102.15,101.7,101.77,423916.0,99.3331,99.5084,99.0701,99.1382,423916.0
2023-10-13 12:00:00,101.77,102.21,101.71,102.21,263528.0,99.1382,99.5669,99.0798,99.5669,263528.0
2023-10-13 12:30:00,102.21,102.29,101.76,101.86,330694.0,99.5669,99.6448,99.1285,99.2259,330694.0
2023-10-13 13:00:00,101.86,101.95,101.41,101.42,364414.0,99.2259,99.3136,98.7876,98.7973,364414.0
2023-10-13 13:30:00,101.42,101.76,101.3,101.67,797019.0,98.7973,99.1285,98.6804,99.0408,797019.0
2023-10-13 14:00:00,101.66,101.79,101.58,101.67,342658.0,99.0311,99.1577,98.9532,99.0408,342658.0
2023-10-13 14:30:00,101.68,101.81,101.46,101.67,684156.0,99.0506,99.1772,98.8363,99.0408,684156.0
2023-10-13 15:00:00,101.67,101.77,101.48,101.55,765004.0,99.0408,99.1382,98.8557,98.9239,765004.0
2023-10-13 15:30:00,101.55,101.8,101.42,101.77,1753960.0,98.9239,99.1675,98.7973,99.1382,1753960.0
2023-10-16 09:30:00,102.67,102.87,102.28,102.51,1175073.0,100.015,100.2098,99.6351,99.8591,1175073.0
2023-10-16 10:00:00,102.52,102.95,102.4,102.95,823554.0,99.8689,100.2877,99.752,100.2877,823554.0
2023-10-16 10:30:00,102.96,103.34,102.94,103.27,641453.0,100.2975,100.6676,100.278,100.5995,641453.0
2023-10-16 11:00:00,103.28,103.4,103.03,103.14,513491.0,100.6092,100.7261,100.3657,100.4728,513491.0
2023-10-16 11:30:00,103.15,103.18,102.8,102.93,339039.0,100.4826,100.5118,100.1416,100.2683,339039.0
2023-10-16 12:00:00,102.94,102.96,102.73,102.76,269769.0,100.278,100.2975,100.0734,100.1026,269769.0
2023-10-16 12:30:00,102.76,102.83,102.61,102.74,211921.0,100.1026,100.1708,99.9565,100.0832,211921.0
2023-10-16 13:00:00,102.75,102.94,102.36,102.65,417055.0,100.0929,100.278,99.713,99.9955,417055.0
2023-10-16 13:30:00,102.66,102.91,102.62,102.8,239730.0,100.0052,100.2488,99.9663,100.1416,239730.0
2023-10-16 14:00:00,102.81,102.82,102.58,102.58,317401.0,100.1514,100.1611,99.9273,99.9273,317401.0
2023-10-16 14:30:00,102.59,102.8,102.56,102.79,290127.0,99.937,100.1416,99.9078,100.1319,290127.0
2023-10-16 15:00:00,102.79,102.96,102.73,102.94,346605.0,100.1319,100.2975,100.0734,100.278,346605.0
2023-10-16 15:30:00,102.94,102.97,102.78,102.8,1687827.0,100.278,100.3072,100.1221,100.1416,1687827.0
2023-10-17 09:30:00,102.37,103.13,102.33,102.93,1327126.0,99.7227,100.4631,99.6838,100.2683,1327126.0
2023-10-17 10:00:00,102.92,103.41,102.77,103.2,766209.0,100.2585,100.7358,100.1124,100.5313,766209.0
2023-10-17 10:30:00,103.22,103.36,103.09,103.16,617373.0,100.5508,100.6871,100.4241,100.4923,617373.0
2023-10-17 11:00:00,103.16,103.43,103.11,103.4,481099.0,100.4923,100.7553,100.4436,100.7261,481099.0
2023-10-17 11:30:00,103.4,103.82,103.36,103.68,665927.0,100.7261,101.1352,100.6871,100.9989,665927.0
2023-10-17 12:00:00,103.67,103.7,103.46,103.7,556011.0,100.9891,101.0183,100.7845,101.0183,556011.0
2023-10-17 12:30:00,103.7,103.72,103.12,103.15,845119.0,101.0183,101.0378,100.4533,100.4826,845119.0
2023-10-17 13:00:00,103.15,103.16,103.05,103.16,873865.0,100.4826,100.4923,100.3851,100.4923,873865.0
2023-10-17 13:30:00,103.16,103.16,102.86,102.9,1089275.0,100.4923,100.4923,100.2001,100.239,1089275.0
2023-10-17 14:00:00,102.91,103.1,102.88,103.06,388201.0,100.2488,100.4339,100.2195,100.3949,388201.0
2023-10-17 14:30:00,103.06,103.21,102.89,102.97,308114.0,100.3949,100.541,100.2293,100.3072,308114.0
2023-10-17 15:00:00,102.96,103.21,102.91,103.2,335939.0,100.2975,100.541,100.2488,100.5313,335939.0
2023-10-17 15:30:00,103.2,103.22,103.04,103.15,1131668.0,100.5313,100.5508,100.3754,100.4826,1131668.0
2023-10-18 09:30:00,102.47,102.52,101.23,101.46,1477821.0,99.8201,99.8689,98.6122,98.8363,1477821.0
2023-10-18 10:00:00,101.47,101.8,101.23,101.36,1183883.0,98.846,99.1675,98.6122,98.7389,1183883.0
2023-10-18 10:30:00,101.35,101.41,101.09,101.32,912600.0,98.7291,98.7876,98.4758,98.6999,912600.0
2023-10-18 11:00:00,101.32,101.63,101.29,101.48,776299.0,98.6999,99.0019,98.6707,98.8557,776299.0
2023-10-18 11:30:00,101.49,101.61,101.4,101.44,653361.0,98.8655,98.9824,98.7778,98.8168,653361.0
2023-10-18 12:00:00,101.43,101.65,101.19,101.26,535658.0,98.807,99.0214,98.5732,98.6414,535658.0
2023-10-18 12:30:00,101.26,101.42,101.21,101.24,316475.0,98.6414,98.7973,98.5927,98.622,316475.0
2023-10-18 13:00:00,101.24,101.84,101.15,101.57,985018.0,98.622,99.2064,98.5343,98.9434,985018.0
2023-10-18 13:30:00,101.57,101.57,101.17,101.4,498412.0,98.9434,98.9434,98.5538,98.7778,498412.0
2023-10-18 14:00:00,101.4,101.67,101.28,101.32,413097.0,98.7778,99.0408,98.6609,98.6999,413097.0
2023-10-18 14:30:00,101.32,101.45,101.04,101.12,487593.0,98.6999,98.8265,98.4271,98.5051,487593.0
2023-10-18 15:00:00,101.11,101.11,100.76,100.86,624965.0,98.4953,98.4953,98.1544,98.2518,624965.0
2023-10-18 15:30:00,100.85,100.93,100.49,100.64,2514426.0,98.242,98.32,97.8914,98.0375,2514426.0
2023-10-19 09:30:00,100.86,101.08,100.66,101.04,1104718.0,98.2518,98.4661,98.057,98.4271,1104718.0
2023-10-19 10:00:00,101.03,101.28,100.72,100.73,600100.0,98.4174,98.6609,98.1154,98.1251,600100.0
2023-10-19 10:30:00,100.73,100.8,100.42,100.49,698529.0,98.1251,98.1933,97.8232,97.8914,698529.0
2023-10-19 11:00:00,100.5,100.84,100.48,100.78,416189.0,97.9011,98.2323,97.8816,98.1739,416189.0
2023-10-19 11:30:00,100.78,101.04,100.73,100.77,339830.0,98.1739,98.4271,98.1251,98.1641,339830.0
2023-10-19 12:00:00,100.78,101.45,100.6,100.76,1286902.0,98.1739,98.8265,97.9985,98.1544,1286902.0
2023-10-19 12:30:00,100.77,101.28,100.28,101.18,1574131.0,98.1641,98.6609,97.6868,98.5635,1574131.0
2023-10-19 13:00:00,101.18,101.43,100.95,101.13,739118.0,98.5635,98.807,98.3395,98.5148,739118.0
2023-10-19 13:30:00,101.13,101.23,100.54,100.67,514785.0,98.5148,98.6122,97.9401,98.0667,514785.0
2023-10-19 14:00:00,100.66,100.76,100.42,100.47,471792.0,98.057,98.1544,97.8232,97.8719,471792.0
2023-10-19 14:30:00,100.46,100.46,99.85,99.94,737645.0,97.8621,97.8621,97.2679,97.3556,737645.0
2023-10-19 15:00:00,99.94,100.05,99.64,99.76,716243.0,97.3556,97.4627,97.0633,97.1802,716243.0
2023-10-19 15:30:00,99.76,99.95,99.52,99.71,1845169.0,97.1802,97.3653,96.9464,97.1315,1845169.0
2023-10-20 09:30:00,99.84,100.04,99.6,99.67,1752197.0,97.2582,97.453,97.0244,97.0926,1752197.0
2023-10-20 10:00:00,99.66,99.71,99.15,99.22,833069.0,97.0828,97.1315,96.586,96.6542,833069.0
2023-10-20 10:30:00,99.22,99.48,99.11,99.18,761757.0,96.6542,96.9075,96.547,96.6152,761757.0
2023-10-20 11:00:00,99.17,99.24,98.82,98.88,610829.0,96.6055,96.6737,96.2645,96.323,610829.0
2023-10-20 11:30:00,98.87,99.23,98.76,99.14,713278.0,96.3132,96.6639,96.2061,96.5763,713278.0
2023-10-20 12:00:00,99.14,99.26,98.86,99.1,497928.0,96.5763,96.6932,96.3035,96.5373,497928.0
2023-10-20 12:30:00,99.11,99.43,99.1,99.4,541506.0,96.547,96.8588,96.5373,96.8295,541506.0
2023-10-20 13:00:00,99.39,99.45,99.06,99.35,761663.0,96.8198,96.8782,96.4983,96.7808,761663.0
2023-10-20 13:30:00,99.36,99.45,99.15,99.32,442135.0,96.7906,96.8782,96.586,96.7516,442135.0
2023-10-20 14:00:00,99.32,99.34,98.93,99.0,577588.0,96.7516,96.7711,96.3717,96.4399,577588.0
2023-10-20 14:30:00,98.99,99.18,98.93,99.04,623916.0,96.4301,96.6152,96.3717,96.4788,623916.0
2023-10-20 15:00:00,99.05,99.14,98.81,98.97,756116.0,96.4886,96.5763,96.2548,96.4107,756116.0
2023-10-20 15:30:00,98.97,99.01,98.66,98.72,1838551.0,96.4107,96.4496,96.1087,96.1671,1838551.0
2023-10-23 09:30:00,98.55,99.11,98.44,99.07,1548699.0,96.0015,96.547,95.8944,96.5081,1548699.0
2023-10-23 10:00:00,99.08,99.19,98.87,99.02,653522.0,96.5178,96.625,96.3132,96.4594,653522.0
2023-10-23 10:30:00,99.01,99.05,98.76,98.9,600472.0,96.4496,96.4886,96.2061,96.3425,600472.0
2023-10-23 11:00:00,98.9,99.3,98.77,99.17,727622.0,96.3425,96.7321,96.2158,96.6055,727622.0
2023-10-23 11:30:00,99.17,99.37,99.12,99.33,522237.0,96.6055,96.8003,96.5568,96.7613,522237.0
2023-10-23 12:00:00,99.32,99.33,98.97,99.28,471888.0,96.7516,96.7613,96.4107,96.7126,471888.0
2023-10-23 12:30:00,99.27,99.61,99.23,99.61,504940.0,96.7029,97.0341,96.6639,97.0341,504940.0
2023-10-23 13:00:00,99.62,99.62,99.12,99.19,465690.0,97.0438,97.0438,96.5568,96.625,465690.0
2023-10-23 13:30:00,99.18,99.37,99.05,99.11,643235.0,96.6152,96.8003,96.4886,96.547,643235.0
2023-10-23 14:00:00,99.1,99.13,98.8,98.94,491801.0,96.5373,96.5665,96.2451,96.3814,491801.0
2023-10-23 14:30:00,98.94,99.16,98.91,99.02,656807.0,96.3814,96.5957,96.3522,96.4594,656807.0
2023-10-23 15:00:00,99.03,99.06,98.43,98.45,875788.0,96.4691,96.4983,95.8846,95.9041,875788.0
2023-10-23 15:30:00,98.45,98.55,98.19,98.26,2401496.0,95.9041,96.0015,95.6508,95.719,2401496.0
2023-10-24 09:30:00,99.49,99.65,98.95,99.35,2020025.0,96.9172,97.0731,96.3912,96.7808,2020025.0
2023-10-24 10:00:00,99.36,99.54,98.99,99.54,838789.0,96.7906,96.9659,96.4301,96.9659,838789.0
2023-10-24 10:30:00,99.54,99.66,99.33,99.45,560171.0,96.9659,97.0828,96.7613,96.8782,560171.0
2023-10-24 11:00:00,99.45,99.46,98.89,98.91,525721.0,96.8782,96.888,96.3327,96.3522,525721.0
2023-10-24 11:30:00,98.91,98.94,98.61,98.87,801998.0,96.3522,96.3814,96.06,96.3132,801998.0
2023-10-24 12:00:00,98.87,98.96,98.61,98.7,475957.0,96.3132,96.4009,96.06,96.1476,475957.0
2023-10-24 12:30:00,98.7,98.75,98.54,98.67,350486.0,96.1476,96.1963,95.9918,96.1184,350486.0
2023-10-24 13:00:00,98.66,98.75,98.56,98.73,295413.0,96.1087,96.1963,96.0113,96.1769,295413.0
2023-10-24 13:30:00,98.73,98.82,98.53,98.62,307738.0,96.1769,96.2645,95.982,96.0697,307738.0
2023-10-24 14:00:00,98.62,98.87,98.58,98.87,269567.0,96.0697,96.3132,96.0307,96.3132,269567.0
2023-10-24 14:30:00,98.87,99.11,98.87,99.03,329247.0,96.3132,96.547,96.3132,96.4691,329247.0
2023-10-24 15:00:00,99.02,99.18,98.97,99.14,417303.0,96.4594,96.6152,96.4107,96.5763,417303.0
2023-10-24 15:30:00,99.14,99.18,98.95,98.97,1125962.0,96.5763,96.6152,96.3912,96.4107,1125962.0
2023-10-25 09:30:00,98.83,98.92,98.13,98.23,1180089.0,96.2743,96.362,95.5924,95.6898,1180089.0
2023-10-25 10:00:00,98.23,98.24,97.88,98.06,613318.0,95.6898,95.6995,95.3488,95.5242,613318.0
2023-10-25 10:30:00,98.05,98.56,98.01,98.47,867655.0,95.5144,96.0113,95.4755,95.9236,867655.0
2023-10-25 11:00:00,98.46,98.86,98.44,98.76,736546.0,95.9138,96.3035,95.8944,96.2061,736546.0
2023-10-25 11:30:00,98.75,98.77,98.29,98.34,679558.0,96.1963,96.2158,95.7482,95.7969,679558.0
2023-10-25 12:00:00,98.33,98.33,98.03,98.16,401420.0,95.7872,95.7872,95.495,95.6216,401420.0
2023-10-25 12:30:00,98.16,98.33,98.05,98.14,444535.0,95.6216,95.7872,95.5144,95.6021,444535.0
2023-10-25 13:00:00,98.13,98.18,97.96,98.03,701361.0,95.5924,95.6411,95.4268,95.495,701361.0
2023-10-25 13:30:00,98.02,98.03,97.76,97.91,759337.0,95.4852,95.495,95.2319,95.3781,759337.0
2023-10-25 14:00:00,97.92,98.02,97.81,97.91,883900.0,95.3878,95.4852,95.2807,95.3781,883900.0
2023-10-25 14:30:00,97.9,98.0,97.78,97.88,374232.0,95.3683,95.4657,95.2514,95.3488,374232.0
2023-10-25 15:00:00,97.88,97.9,97.71,97.86,450603.0,95.3488,95.3683,95.1832,95.3294,450603.0
2023-10-25 15:30:00,97.86,97.96,97.66,97.73,1443231.0,95.3294,95.4268,95.1345,95.2027,1443231.0
2023-10-26 09:30:00,97.77,98.39,97.76,97.9,1892484.0,95.2417,95.8457,95.2319,95.3683,1892484.0
2023-10-26 10:00:00,97.9,98.04,97.59,97.98,1090238.0,95.3683,95.5047,95.0663,95.4463,1090238.0
2023-10-26 10:30:00,97.98,98.39,97.54,98.36,1091176.0,95.4463,95.8457,95.0176,95.8164,1091176.0
2023-10-26 11:00:00,98.36,98.46,98.01,98.2,606743.0,95.8164,95.9138,95.4755,95.6606,606743.0
2023-10-26 11:30:00,98.19,98.26,97.74,97.81,555848.0,95.6508,95.719,95.2125,95.2807,555848.0
2023-10-26 12:00:00,97.8,97.8,97.43,97.66,562713.0,95.2709,95.2709,94.9105,95.1345,562713.0
2023-10-26 12:30:00,97.66,97.72,97.37,97.41,576748.0,95.1345,95.193,94.852,94.891,576748.0
2023-10-26 13:00:00,97.41,97.71,97.34,97.51,531823.0,94.891,95.1832,94.8228,94.9884,531823.0
2023-10-26 13:30:00,97.5,97.76,97.36,97.73,667167.0,94.9787,95.2319,94.8423,95.2027,667167.0
2023-10-26 14:00:00,97.73,97.91,97.67,97.9,548367.0,95.2027,95.3781,95.1443,95.3683,548367.0
2023-10-26 14:30:00,97.89,98.15,97.82,98.15,1118919.0,95.3586,95.6119,95.2904,95.6119,1118919.0
2023-10-26 15:00:00,98.15,98.23,97.71,97.72,1413066.0,95.6119,95.6898,95.1832,95.193,1413066.0
2023-10-26 15:30:00,97.72,97.77,97.24,97.31,2625604.0,95.193,95.2417,94.7254,94.7936,2625604.0
2023-10-27 09:30:00,97.35,97.51,96.91,97.11,1335417.0,94.8326,94.9884,94.4039,94.5988,1335417.0
2023-10-27 10:00:00,97.1,97.31,96.8,97.12,836064.0,94.589,94.7936,94.2968,94.6085,836064.0
2023-10-27 10:30:00,97.12,97.31,97.0,97.3,804939.0,94.6085,94.7936,94.4916,94.7838,804939.0
2023-10-27 11:00:00,97.31,97.45,97.13,97.35,737101.0,94.7936,94.93,94.6182,94.8326,737101.0
2023-10-27 11:30:00,97.35,97.37,97.05,97.17,617104.0,94.8326,94.852,94.5403,94.6572,617104.0
2023-10-27 12:00:00,97.16,97.17,96.85,96.94,361865.0,94.6475,94.6572,94.3455,94.4332,361865.0
2023-10-27 12:30:00,96.94,97.01,96.79,96.81,349628.0,94.4332,94.5013,94.287,94.3065,349628.0
2023-10-27 13:00:00,96.81,96.88,96.49,96.6,634423.0,94.3065,94.3747,93.9948,94.1019,634423.0
2023-10-27 13:30:00,96.59,96.62,96.41,96.5,375830.0,94.0922,94.1214,93.9169,94.0045,375830.0
2023-10-27 14:00:00,96.5,96.57,96.24,96.28,465841.0,94.0045,94.0727,93.7513,93.7902,465841.0
2023-10-27 14:30:00,96.28,96.57,96.11,96.2,877299.0,93.7902,94.0727,93.6246,93.7123,877299.0
2023-10-27 15:00:00,96.2,96.44,96.18,96.43,881541.0,93.7123,93.9461,93.6928,93.9363,881541.0
2023-10-27 15:30:00,96.43,96.49,96.16,96.46,1819553.0,93.9363,93.9948,93.6733,93.9656,1819553.0
2023-10-30 09:30:00,97.08,97.54,96.81,96.93,1067631.0,94.5695,95.0176,94.3065,94.4234,1067631.0
2023-10-30 10:00:00,96.94,97.0,96.73,96.86,712188.0,94.4332,94.4916,94.2286,94.3552,712188.0
2023-10-30 10:30:00,96.85,96.99,96.71,96.96,716897.0,94.3455,94.4819,94.2091,94.4526,716897.0
2023-10-30 11:00:00,96.97,97.16,96.87,97.0,557449.0,94.4624,94.6475,94.365,94.4916,557449.0
2023-10-30 11:30:00,97.0,97.29,97.0,97.27,326200.0,94.4916,94.7741,94.4916,94.7546,326200.0
2023-10-30 12:00:00,97.26,97.34,97.09,97.11,356284.0,94.7449,94.8228,94.5793,94.5988,356284.0
2023-10-30 12:30:00,97.11,97.23,96.99,97.12,596003.0,94.5988,94.7157,94.4819,94.6085,596003.0
2023-10-30 13:00:00,97.12,97.61,97.08,97.59,451882.0,94.6085,95.0858,94.5695,95.0663,451882.0
2023-10-30 13:30:00,97.59,97.76,97.53,97.72,1308040.0,95.0663,95.2319,95.0079,95.193,1308040.0
2023-10-30 14:00:00,97.73,97.74,97.51,97.62,514199.0,95.2027,95.2125,94.9884,95.0956,514199.0
2023-10-30 14:30:00,97.63,97.86,97.62,97.74,564258.0,95.1053,95.3294,95.0956,95.2125,564258.0
2023-10-30 15:00:00,97.74,97.97,97.68,97.86,832581.0,95.2125,95.4365,95.154,95.3294,832581.0
2023-10-30 15:30:00,97.86,97.88,97.61,97.63,1580135.0,95.3294,95.3488,95.0858,95.1053,1580135.0
2023-10-31 09:30:00,97.42,97.8,97.27,97.54,1583066.0,94.9007,95.2709,94.7546,95.0176,1583066.0
2023-10-31 10:00:00,97.53,97.82,97.32,97.49,894934.0,95.0079,95.2904,94.8033,94.9689,894934.0
2023-10-31 10:30:00,97.48,97.75,97.31,97.75,635797.0,94.9592,95.2222,94.7936,95.2222,635797.0
2023-10-31 11:00:00,97.76,97.96,97.64,97.9,1327114.0,95.2319,95.4268,95.1151,95.3683,1327114.0
2023-10-31 11:30:00,97.91,98.17,97.87,98.17,349432.0,95.3781,95.6313,95.3391,95.6313,349432.0
2023-10-31 12:00:00,98.17,98.2,97.93,98.08,390187.0,95.6313,95.6606,95.3976,95.5437,390187.0
2023-10-31 12:30:00,98.09,98.23,97.91,98.18,443550.0,95.5534,95.6898,95.3781,95.6411,443550.0
2023-10-31 13:00:00,98.19,98.3,98.11,98.25,328927.0,95.6508,95.758,95.5729,95.7093,328927.0
2023-10-31 13:30:00,98.26,98.43,98.22,98.39,298497.0,95.719,95.8846,95.6801,95.8457,298497.0
2023-10-31 14:00:00,98.39,98.44,98.14,98.14,604862.0,95.8457,95.8944,95.6021,95.6021,604862.0
2023-10-31 14:30:00,98.14,98.38,98.13,98.34,318979.0,95.6021,95.8359,95.5924,95.7969,318979.0
2023-10-31 15:00:00,98.35,98.47,98.35,98.42,334403.0,95.8067,95.9236,95.8067,95.8749,334403.0
2023-10-31 15:30:00,98.42,98.42,98.23,98.37,1220996.0,95.8749,95.8749,95.6898,95.8262,1220996.0
2023-11-01 09:30:00,98.46,98.51,97.92,98.39,1004542.0,95.9138,95.9626,95.3878,95.8457,1004542.0
2023-11-01 10:00:00,98.4,98.68,98.25,98.61,1027646.0,95.8554,96.1282,95.7093,96.06,1027646.0
2023-11-01 10:30:00,98.62,98.72,98.33,98.39,1189695.0,96.0697,96.1671,95.7872,95.8457,1189695.0
2023-11-01 11:00:00,98.38,98.39,98.0,98.07,533411.0,95.8359,95.8457,95.4657,95.5339,533411.0
2023-11-01 11:30:00,98.08,98.18,98.04,98.14,356883.0,95.5437,95.6411,95.5047,95.6021,356883.0
2023-11-01 12:00:00,98.13,98.15,97.9,98.04,393739.0,95.5924,95.6119,95.3683,95.5047,393739.0
2023-11-01 12:30:00,98.05,98.09,97.79,97.89,290379.0,95.5144,95.5534,95.2612,95.3586,290379.0
2023-11-01 13:00:00,97.9,98.08,97.79,97.89,537098.0,95.3683,95.5437,95.2612,95.3586,537098.0
2023-11-01 13:30:00,97.89,98.08,97.82,98.04,512728.0,95.3586,95.5437,95.2904,95.5047,512728.0
2023-11-01 14:00:00,98.03,98.23,97.91,98.13,690034.0,95.495,95.6898,95.3781,95.5924,690034.0
2023-11-01 14:30:00,98.13,98.46,97.81,98.41,1514087.0,95.5924,95.9138,95.2807,95.8651,1514087.0
2023-11-01 15:00:00,98.41,98.84,98.4,98.7,1569258.0,95.8651,96.284,95.8554,96.1476,1569258.0
2023-11-01 15:30:00,98.7,98.88,98.63,98.69,3462316.0,96.1476,96.323,96.0794,96.1379,3462316.0
2023-11-02 09:30:00,99.77,100.3,99.55,99.97,1679613.0,97.19,97.7063,96.9757,97.3848,1679613.0
2023-11-02 10:00:00,99.96,100.32,99.88,100.26,703462.0,97.3751,97.7257,97.2971,97.6673,703462.0
2023-11-02 10:30:00,100.26,100.5,100.23,100.45,860730.0,97.6673,97.9011,97.6381,97.8524,860730.0
2023-11-02 11:00:00,100.46,100.49,100.15,100.29,712248.0,97.8621,97.8914,97.5601,97.6965,712248.0
2023-11-02 11:30:00,100.28,100.38,100.23,100.25,497858.0,97.6868,97.7842,97.6381,97.6576,497858.0
2023-11-02 12:00:00,100.24,100.31,100.15,100.2,416745.0,97.6478,97.716,97.5601,97.6088,416745.0
2023-11-02 12:30:00,100.21,100.48,100.18,100.35,478644.0,97.6186,97.8816,97.5894,97.755,478644.0
2023-11-02 13:00:00,100.35,100.57,100.33,100.52,553108.0,97.755,97.9693,97.7355,97.9206,553108.0
2023-11-02 13:30:00,100.52,100.81,100.51,100.79,355722.0,97.9206,98.2031,97.9108,98.1836,355722.0
2023-11-02 14:00:00,100.79,100.79,100.54,100.65,434222.0,98.1836,98.1836,97.9401,98.0472,434222.0
2023-11-02 14:30:00,100.65,100.75,100.6,100.74,350225.0,98.0472,98.1446,97.9985,98.1349,350225.0
2023-11-02 15:00:00,100.74,100.79,100.62,100.64,454609.0,98.1349,98.1836,98.018,98.0375,454609.0
2023-11-02 15:30:00,100.64,100.77,100.6,100.73,1642654.0,98.0375,98.1641,97.9985,98.1251,1642654.0
2023-11-03 09:30:00,101.63,102.05,101.63,101.97,1255717.0,99.0019,99.411,99.0019,99.3331,1255717.0
2023-11-03 10:00:00,102.0,102.15,101.9,101.99,759906.0,99.3623,99.5084,99.2649,99.3526,759906.0
2023-11-03 10:30:00,101.99,101.99,101.58,101.77,640348.0,99.3526,99.3526,98.9532,99.1382,640348.0
2023-11-03 11:00:00,101.78,101.82,101.59,101.67,390977.0,99.148,99.187,98.9629,99.0408,390977.0
2023-11-03 11:30:00,101.68,101.87,101.67,101.82,742950.0,99.0506,99.2357,99.0408,99.187,742950.0
2023-11-03 12:00:00,101.82,101.89,101.72,101.77,570791.0,99.187,99.2551,99.0895,99.1382,570791.0
2023-11-03 12:30:00,101.78,101.86,101.7,101.84,413112.0,99.148,99.2259,99.0701,99.2064,413112.0
2023-11-03 13:00:00,101.84,101.91,101.69,101.76,271305.0,99.2064,99.2746,99.0603,99.1285,271305.0
2023-11-03 13:30:00,101.77,102.02,101.77,101.98,265553.0,99.1382,99.3818,99.1382,99.3428,265553.0
2023-11-03 14:00:00,101.98,101.98,101.8,101.91,303189.0,99.3428,99.3428,99.1675,99.2746,303189.0
2023-11-03 14:30:00,101.91,102.08,101.89,102.06,276415.0,99.2746,99.4402,99.2551,99.4208,276415.0
2023-11-03 15:00:00,102.05,102.07,101.85,101.86,748932.0,99.411,99.4305,99.2162,99.2259,748932.0
2023-11-03 15:30:00,101.87,101.88,101.55,101.56,1921203.0,99.2357,99.2454,98.9239,98.9337,1921203.0
2023-11-06 09:30:00,101.68,101.73,100.85,101.01,1005247.0,99.0506,99.0993,98.242,98.3979,1005247.0
2023-11-06 10:00:00,101.01,101.17,100.93,101.12,394844.0,98.3979,98.5538,98.32,98.5051,394844.0
2023-11-06 10:30:00,101.13,101.17,101.0,101.06,270910.0,98.5148,98.5538,98.3882,98.4466,270910.0
2023-11-06 11:00:00,101.06,101.14,100.98,101.03,442440.0,98.4466,98.5245,98.3687,98.4174,442440.0
2023-11-06 11:30:00,101.02,101.17,100.97,101.14,230725.0,98.4076,98.5538,98.3589,98.5245,230725.0
2023-11-06 12:00:00,101.15,101.18,101.06,101.12,276951.0,98.5343,98.5635,98.4466,98.5051,276951.0
2023-11-06 12:30:00,101.12,101.15,100.99,101.1,308305.0,98.5051,98.5343,98.3784,98.4856,308305.0
2023-11-06 13:00:00,101.1,101.11,100.86,101.0,305742.0,98.4856,98.4953,98.2518,98.3882,305742.0
2023-11-06 13:30:00,101.0,101.13,100.96,101.01,350725.0,98.3882,98.5148,98.3492,98.3979,350725.0
2023-11-06 14:00:00,101.01,101.08,100.89,100.95,374807.0,98.3979,98.4661,98.281,98.3395,374807.0
2023-11-06 14:30:00,100.95,101.19,100.94,101.18,268127.0,98.3395,98.5732,98.3297,98.5635,268127.0
2023-11-06 15:00:00,101.18,101.26,101.1,101.17,424168.0,98.5635,98.6414,98.4856,98.5538,424168.0
2023-11-06 15:30:00,101.16,101.35,101.11,101.33,1127395.0,98.544,98.7291,98.4953,98.7096,1127395.0
2023-11-07 09:30:00,100.64,100.81,100.39,100.8,1115569.0,98.0375,98.2031,97.7939,98.1933,1115569.0
2023-11-07 10:00:00,100.8,101.03,100.68,100.98,468881.0,98.1933,98.4174,98.0764,98.3687,468881.0
2023-11-07 10:30:00,100.97,101.22,100.93,101.11,445075.0,98.3589,98.6025,98.32,98.4953,445075.0
2023-11-07 11:00:00,101.11,101.11,100.94,101.05,257959.0,98.4953,98.4953,98.3297,98.4369,257959.0
2023-11-07 11:30:00,101.04,101.18,100.96,101.03,389319.0,98.4271,98.5635,98.3492,98.4174,389319.0
2023-11-07 12:00:00,101.03,101.03,100.87,100.9,291789.0,98.4174,98.4174,98.2615,98.2907,291789.0
2023-11-07 12:30:00,100.9,100.94,100.78,100.93,432654.0,98.2907,98.3297,98.1739,98.32,432654.0
2023-11-07 13:00:00,100.94,101.08,100.9,100.98,341818.0,98.3297,98.4661,98.2907,98.3687,341818.0
2023-11-07 13:30:00,100.98,101.07,100.9,100.98,316521.0,98.3687,98.4564,98.2907,98.3687,316521.0
2023-11-07 14:00:00,100.97,101.07,100.92,101.03,287591.0,98.3589,98.4564,98.3102,98.4174,287591.0
2023-11-07 14:30:00,101.03,101.05,100.93,101.0,342032.0,98.4174,98.4369,98.32,98.3882,342032.0
2023-11-07 15:00:00,101.0,101.13,100.98,101.1,309644.0,98.3882,98.5148,98.3687,98.4856,309644.0
2023-11-07 15:30:00,101.11,101.24,100.95,101.06,1362381.0,98.4953,98.622,98.3395,98.4466,1362381.0
2023-11-08 09:30:00,101.3,101.63,101.3,101.51,1233020.0,98.6804,99.0019,98.6804,98.885,1233020.0
2023-11-08 10:00:00,101.51,101.61,101.35,101.45,535311.0,98.885,98.9824,98.7291,98.8265,535311.0
2023-11-08 10:30:00,101.45,101.51,101.32,101.38,468202.0,98.8265,98.885,98.6999,98.7583,468202.0
2023-11-08 11:00:00,101.36,101.43,101.24,101.32,625418.0,98.7389,98.807,98.622,98.6999,625418.0
2023-11-08 11:30:00,101.32,101.38,101.17,101.18,538048.0,98.6999,98.7583,98.5538,98.5635,538048.0
2023-11-08 12:00:00,101.18,101.2,100.9,101.03,570449.0,98.5635,98.583,98.2907,98.4174,570449.0
2023-11-08 12:30:00,101.03,101.18,100.98,101.18,350448.0,98.4174,98.5635,98.3687,98.5635,350448.0
2023-11-08 13:00:00,101.18,101.33,101.11,101.22,336806.0,98.5635,98.7096,98.4953,98.6025,336806.0
2023-11-08 13:30:00,101.23,101.33,101.2,101.32,234235.0,98.6122,98.7096,98.583,98.6999,234235.0
2023-11-08 14:00:00,101.32,101.4,101.27,101.29,249809.0,98.6999,98.7778,98.6512,98.6707,249809.0
2023-11-08 14:30:00,101.29,101.38,101.28,101.32,202638.0,98.6707,98.7583,98.6609,98.6999,202638.0
2023-11-08 15:00:00,101.32,101.39,101.27,101.36,254926.0,98.6999,98.7681,98.6512,98.7389,254926.0
2023-11-08 15:30:00,101.37,101.49,101.27,101.34,1141884.0,98.7486,98.8655,98.6512,98.7194,1141884.0
2023-11-09 09:30:00,101.95,102.0,101.69,101.99,1282035.0,99.3136,99.3623,99.0603,99.3526,1282035.0
2023-11-09 10:00:00,102.0,102.07,101.72,101.88,1122235.0,99.3623,99.4305,99.0895,99.2454,1122235.0
2023-11-09 10:30:00,101.88,101.95,101.77,101.91,548739.0,99.2454,99.3136,99.1382,99.2746,548739.0
2023-11-09 11:00:00,101.91,102.11,101.9,102.02,629735.0,99.2746,99.4695,99.2649,99.3818,629735.0
2023-11-09 11:30:00,102.02,102.12,101.95,102.07,353315.0,99.3818,99.4792,99.3136,99.4305,353315.0
2023-11-09 12:00:00,102.06,102.11,101.97,101.98,350234.0,99.4208,99.4695,99.3331,99.3428,350234.0
2023-11-09 12:30:00,101.98,102.02,101.89,101.98,528259.0,99.3428,99.3818,99.2551,99.3428,528259.0
2023-11-09 13:00:00,101.98,101.99,101.46,101.64,1233990.0,99.3428,99.3526,98.8363,99.0116,1233990.0
2023-11-09 13:30:00,101.65,101.65,101.33,101.38,638692.0,99.0214,99.0214,98.7096,98.7583,638692.0
2023-11-09 14:00:00,101.37,101.37,101.06,101.22,1006975.0,98.7486,98.7486,98.4466,98.6025,1006975.0
2023-11-09 14:30:00,101.22,101.27,100.94,100.98,1058144.0,98.6025,98.6512,98.3297,98.3687,1058144.0
2023-11-09 15:00:00,100.98,101.15,100.9,101.06,570624.0,98.3687,98.5343,98.2907,98.4466,570624.0
2023-11-09 15:30:00,101.07,101.16,100.97,101.12,1299952.0,98.4564,98.544,98.3589,98.5051,1299952.0
2023-11-10 09:30:00,101.65,101.77,101.29,101.63,1192774.0,99.0214,99.1382,98.6707,99.0019,1192774.0
2023-11-10 10:00:00,101.63,101.66,101.43,101.47,620771.0,99.0019,99.0311,98.807,98.846,620771.0
2023-11-10 10:30:00,101.48,101.49,101.33,101.45,342816.0,98.8557,98.8655,98.7096,98.8265,342816.0
2023-11-10 11:00:00,101.45,101.78,101.45,101.72,443891.0,98.8265,99.148,98.8265,99.0895,443891.0
2023-11-10 11:30:00,101.72,101.79,101.64,101.73,223714.0,99.0895,99.1577,99.0116,99.0993,223714.0
2023-11-10 12:00:00,101.73,101.86,101.7,101.73,189226.0,99.0993,99.2259,99.0701,99.0993,189226.0
2023-11-10 12:30:00,101.74,102.14,101.74,102.06,461343.0,99.109,99.4987,99.109,99.4208,461343.0
2023-11-10 13:00:00,102.06,102.1,101.87,102.04,271452.0,99.4208,99.4597,99.2357,99.4013,271452.0
2023-11-10 13:30:00,102.04,102.23,102.04,102.16,469738.0,99.4013,99.5864,99.4013,99.5182,469738.0
2023-11-10 14:00:00,102.17,102.34,102.16,102.3,251457.0,99.5279,99.6935,99.5182,99.6545,251457.0
2023-11-10 14:30:00,102.3,102.35,102.25,102.33,447956.0,99.6545,99.7033,99.6058,99.6838,447956.0
2023-11-10 15:00:00,102.33,102.55,102.31,102.55,665610.0,99.6838,99.8981,99.6643,99.8981,665610.0
2023-11-10 15:30:00,102.54,102.66,102.47,102.53,2718898.0,99.8883,100.0052,99.8201,99.8786,2718898.0
2023-11-13 09:30:00,102.31,102.64,102.24,102.46,1113412.0,99.6643,99.9858,99.5961,99.8104,1113412.0
2023-11-13 10:00:00,102.46,102.48,102.13,102.21,458777.0,99.8104,99.8299,99.4889,99.5669,458777.0
2023-11-13 10:30:00,102.21,102.54,102.17,102.49,504223.0,99.5669,99.8883,99.5279,99.8396,504223.0
2023-11-13 11:00:00,102.48,102.58,102.28,102.58,401745.0,99.8299,99.9273,99.6351,99.9273,401745.0
2023-11-13 11:30:00,102.58,102.82,102.49,102.77,407190.0,99.9273,100.1611,99.8396,100.1124,407190.0
2023-11-13 12:00:00,102.77,102.87,102.68,102.82,313683.0,100.1124,100.2098,100.0247,100.1611,313683.0
2023-11-13 12:30:00,102.81,102.81,102.62,102.74,153441.0,100.1514,100.1514,99.9663,100.0832,153441.0
2023-11-13 13:00:00,102.74,102.8,102.66,102.66,178869.0,100.0832,100.1416,100.0052,100.0052,178869.0
2023-11-13 13:30:00,102.65,102.81,102.59,102.7,183305.0,99.9955,100.1514,99.937,100.0442,183305.0
2023-11-13 14:00:00,102.69,102.78,102.66,102.78,246105.0,100.0345,100.1221,100.0052,100.1221,246105.0
2023-11-13 14:30:00,102.78,102.84,102.64,102.64,195731.0,100.1221,100.1806,99.9858,99.9858,195731.0
2023-11-13 15:00:00,102.64,102.78,102.61,102.74,279185.0,99.9858,100.1221,99.9565,100.0832,279185.0
2023-11-13 15:30:00,102.74,102.77,102.56,102.62,1077311.0,100.0832,100.1124,99.9078,99.9663,1077311.0
2023-11-14 09:30:00,103.89,104.28,103.89,104.25,1924766.0,101.2034,101.5833,101.2034,101.5541,1924766.0
2023-11-14 10:00:00,104.24,104.64,104.2,104.63,790229.0,101.5444,101.934,101.5054,101.9243,790229.0
2023-11-14 10:30:00,104.63,104.85,104.59,104.8,861474.0,101.9243,102.1386,101.8853,102.0899,861474.0
2023-11-14 11:00:00,104.8,104.92,104.76,104.87,745088.0,102.0899,102.2068,102.0509,102.1581,745088.0
2023-11-14 11:30:00,104.88,104.97,104.72,104.76,815928.0,102.1678,102.2555,102.012,102.0509,815928.0
2023-11-14 12:00:00,104.75,104.81,104.48,104.55,579819.0,102.0412,102.0996,101.7782,101.8464,579819.0
2023-11-14 12:30:00,104.56,104.81,104.56,104.8,347936.0,101.8561,102.0996,101.8561,102.0899,347936.0
2023-11-14 13:00:00,104.8,104.87,104.76,104.85,247847.0,102.0899,102.1581,102.0509,102.1386,247847.0
2023-11-14 13:30:00,104.85,104.94,104.77,104.77,312252.0,102.1386,102.2263,102.0607,102.0607,312252.0
2023-11-14 14:00:00,104.76,104.86,104.62,104.84,406717.0,102.0509,102.1483,101.9145,102.1289,406717.0
2023-11-14 14:30:00,104.85,105.04,104.84,105.01,501846.0,102.1386,102.3237,102.1289,102.2945,501846.0
2023-11-14 15:00:00,105.01,105.12,104.96,105.03,484287.0,102.2945,102.4016,102.2458,102.3139,484287.0
2023-11-14 15:30:00,105.03,105.06,104.64,104.71,3233632.0,102.3139,102.3432,101.934,102.0022,3233632.0
2023-11-15 09:30:00,104.99,105.34,104.84,105.3,927535.0,102.275,102.6159,102.1289,102.577,927535.0
2023-11-15 10:00:00,105.31,105.59,105.31,105.49,500410.0,102.5867,102.8595,102.5867,102.7621,500410.0
2023-11-15 10:30:00,105.51,105.65,105.48,105.6,473522.0,102.7815,102.9179,102.7523,102.8692,473522.0
2023-11-15 11:00:00,105.6,105.72,105.34,105.39,409121.0,102.8692,102.9861,102.6159,102.6646,409121.0
2023-11-15 11:30:00,105.39,105.39,105.07,105.25,603549.0,102.6646,102.6646,102.3529,102.5283,603549.0
2023-11-15 12:00:00,105.25,105.4,105.23,105.35,394101.0,102.5283,102.6744,102.5088,102.6257,394101.0
2023-11-15 12:30:00,105.35,105.43,105.17,105.22,225498.0,102.6257,102.7036,102.4503,102.499,225498.0
2023-11-15 13:00:00,105.21,105.28,105.02,105.17,419515.0,102.4893,102.5575,102.3042,102.4503,419515.0
2023-11-15 13:30:00,105.17,105.33,105.14,105.29,255594.0,102.4503,102.6062,102.4211,102.5672,255594.0
2023-11-15 14:00:00,105.3,105.38,105.07,105.21,376704.0,102.577,102.6549,102.3529,102.4893,376704.0
2023-11-15 14:30:00,105.22,105.29,105.16,105.23,498352.0,102.499,102.5672,102.4406,102.5088,498352.0
2023-11-15 15:00:00,105.24,105.27,105.15,105.2,551392.0,102.5185,102.5477,102.4308,102.4796,551392.0
2023-11-15 15:30:00,105.2,105.22,104.9,104.95,1661310.0,102.4796,102.499,102.1873,102.236,1661310.0
2023-11-16 09:30:00,105.03,105.52,105.03,105.26,958856.0,102.3139,102.7913,102.3139,102.538,958856.0
2023-11-16 10:00:00,105.26,105.29,104.91,105.04,715750.0,102.538,102.5672,102.1971,102.3237,715750.0
2023-11-16 10:30:00,105.05,105.18,104.79,104.93,711777.0,102.3334,102.4601,102.0802,102.2165,711777.0
2023-11-16 11:00:00,104.92,104.97,104.65,104.67,570755.0,102.2068,102.2555,101.9438,101.9633,570755.0
2023-11-16 11:30:00,104.68,104.74,104.51,104.56,587366.0,101.973,102.0314,101.8074,101.8561,587366.0
2023-11-16 12:00:00,104.57,104.74,104.53,104.7,356208.0,101.8658,102.0314,101.8269,101.9925,356208.0
2023-11-16 12:30:00,104.7,104.88,104.67,104.84,406238.0,101.9925,102.1678,101.9633,102.1289,406238.0
2023-11-16 13:00:00,104.85,104.89,104.67,104.77,431691.0,102.1386,102.1776,101.9633,102.0607,431691.0
2023-11-16 13:30:00,104.77,104.78,104.62,104.68,335153.0,102.0607,102.0704,101.9145,101.973,335153.0
2023-11-16 14:00:00,104.68,104.78,104.62,104.65,315114.0,101.973,102.0704,101.9145,101.9438,315114.0
2023-11-16 14:30:00,104.65,104.9,104.63,104.86,360597.0,101.9438,102.1873,101.9243,102.1483,360597.0
2023-11-16 15:00:00,104.86,104.91,104.81,104.83,311967.0,102.1483,102.1971,102.0996,102.1191,311967.0
2023-11-16 15:30:00,104.83,104.97,104.77,104.96,1597080.0,102.1191,102.2555,102.0607,102.2458,1597080.0
2023-11-17 09:30:00,105.47,105.65,105.14,105.34,850981.0,102.7426,102.9179,102.4211,102.6159,850981.0
2023-11-17 10:00:00,105.34,105.44,105.21,105.42,406057.0,102.6159,102.7133,102.4893,102.6939,406057.0
2023-11-17 10:30:00,105.42,105.54,105.3,105.49,454917.0,102.6939,102.8108,102.577,102.7621,454917.0
2023-11-17 11:00:00,105.48,105.51,105.26,105.29,357825.0,102.7523,102.7815,102.538,102.5672,357825.0
2023-11-17 11:30:00,105.29,105.38,105.26,105.3,221590.0,102.5672,102.6549,102.538,102.577,221590.0
2023-11-17 12:00:00,105.3,105.42,105.27,105.27,326586.0,102.577,102.6939,102.5477,102.5477,326586.0
2023-11-17 12:30:00,105.28,105.34,105.24,105.28,220457.0,102.5575,102.6159,102.5185,102.5575,220457.0
2023-11-17 13:00:00,105.28,105.36,105.23,105.32,246158.0,102.5575,102.6354,102.5088,102.5964,246158.0
2023-11-17 13:30:00,105.33,105.5,105.33,105.48,220131.0,102.6062,102.7718,102.6062,102.7523,220131.0
2023-11-17 14:00:00,105.48,105.55,105.4,105.42,302994.0,102.7523,102.8205,102.6744,102.6939,302994.0
2023-11-17 14:30:00,105.42,105.55,105.39,105.49,278697.0,102.6939,102.8205,102.6646,102.7621,278697.0
2023-11-17 15:00:00,105.5,105.59,105.41,105.59,470240.0,102.7718,102.8595,102.6841,102.8595,470240.0
2023-11-17 15:30:00,105.59,105.62,105.43,105.58,2227658.0,102.8595,102.8887,102.7036,102.8497,2227658.0
2023-11-20 09:30:00,105.5,105.6,105.06,105.34,944432.0,102.7718,102.8692,102.3432,102.6159,944432.0
2023-11-20 10:00:00,105.33,105.7,105.33,105.66,440435.0,102.6062,102.9666,102.6062,102.9277,440435.0
2023-11-20 10:30:00,105.65,105.79,105.63,105.73,367423.0,102.9179,103.0543,102.8984,102.9958,367423.0
2023-11-20 11:00:00,105.74,105.77,105.6,105.66,309712.0,103.0056,103.0348,102.8692,102.9277,309712.0
2023-11-20 11:30:00,105.66,105.72,105.58,105.61,283226.0,102.9277,102.9861,102.8497,102.8789,283226.0
2023-11-20 12:00:00,105.61,105.65,105.57,105.64,169837.0,102.8789,102.9179,102.84,102.9082,169837.0
2023-11-20 12:30:00,105.64,105.71,105.62,105.66,172009.0,102.9082,102.9764,102.8887,102.9277,172009.0
2023-11-20 13:00:00,105.66,105.96,105.65,105.94,318540.0,102.9277,103.2199,102.9179,103.2004,318540.0
2023-11-20 13:30:00,105.94,105.97,105.87,105.94,404093.0,103.2004,103.2296,103.1322,103.2004,404093.0
2023-11-20 14:00:00,105.93,105.98,105.84,105.88,196592.0,103.1907,103.2394,103.103,103.142,196592.0
2023-11-20 14:30:00,105.89,106.09,105.88,106.02,229593.0,103.1517,103.3465,103.142,103.2783,229593.0
2023-11-20 15:00:00,106.02,106.19,105.99,106.18,517611.0,103.2783,103.4439,103.2491,103.4342,517611.0
2023-11-20 15:30:00,106.18,106.21,105.86,105.93,1857368.0,103.4342,103.4634,103.1225,103.1907,1857368.0
2023-11-21 09:30:00,105.76,105.76,105.41,105.74,792314.0,103.0251,103.0251,102.6841,103.0056,792314.0
2023-11-21 10:00:00,105.74,105.87,105.69,105.71,522839.0,103.0056,103.1322,102.9569,102.9764,522839.0
2023-11-21 10:30:00,105.73,105.78,105.61,105.77,305092.0,102.9958,103.0446,102.8789,103.0348,305092.0
2023-11-21 11:00:00,105.77,105.83,105.66,105.71,212320.0,103.0348,103.0933,102.9277,102.9764,212320.0
2023-11-21 11:30:00,105.72,105.82,105.7,105.78,243293.0,102.9861,103.0835,102.9666,103.0446,243293.0
2023-11-21 12:00:00,105.79,105.87,105.77,105.82,228329.0,103.0543,103.1322,103.0348,103.0835,228329.0
2023-11-21 12:30:00,105.83,106.05,105.82,106.02,425517.0,103.0933,103.3076,103.0835,103.2783,425517.0
2023-11-21 13:00:00,106.02,106.03,105.81,105.83,284094.0,103.2783,103.2881,103.0738,103.0933,284094.0
2023-11-21 13:30:00,105.83,105.99,105.82,105.89,193038.0,103.0933,103.2491,103.0835,103.1517,193038.0
2023-11-21 14:00:00,105.89,105.94,105.82,105.9,270891.0,103.1517,103.2004,103.0835,103.1614,270891.0
2023-11-21 14:30:00,105.89,105.92,105.78,105.92,231502.0,103.1517,103.1809,103.0446,103.1809,231502.0
2023-11-21 15:00:00,105.92,105.99,105.84,105.9,485233.0,103.1809,103.2491,103.103,103.1614,485233.0
2023-11-21 15:30:00,105.89,105.9,105.79,105.86,1858099.0,103.1517,103.1614,103.0543,103.1225,1858099.0
2023-11-22 09:30:00,105.82,106.18,105.63,105.93,1063108.0,103.0835,103.4342,102.8984,103.1907,1063108.0
2023-11-22 10:00:00,105.92,105.93,105.61,105.85,655377.0,103.1809,103.1907,102.8789,103.1127,655377.0
2023-11-22 10:30:00,105.85,105.98,105.76,105.86,575594.0,103.1127,103.2394,103.0251,103.1225,575594.0
2023-11-22 11:00:00,105.87,106.08,105.86,106.05,331008.0,103.1322,103.3368,103.1225,103.3076,331008.0
2023-11-22 11:30:00,106.06,106.28,106.05,106.27,292772.0,103.3173,103.5316,103.3076,103.5219,292772.0
2023-11-22 12:00:00,106.27,106.41,106.07,106.07,416940.0,103.5219,103.6583,103.3271,103.3271,416940.0
2023-11-22 12:30:00,106.06,106.07,105.88,106.03,338106.0,103.3173,103.3271,103.142,103.2881,338106.0
2023-11-22 13:00:00,106.03,106.12,106.0,106.12,230458.0,103.2881,103.3758,103.2589,103.3758,230458.0
2023-11-22 13:30:00,106.13,106.14,105.94,105.96,268820.0,103.3855,103.3952,103.2004,103.2199,268820.0
2023-11-22 14:00:00,105.97,106.01,105.87,105.98,356111.0,103.2296,103.2686,103.1322,103.2394,356111.0
2023-11-22 14:30:00,105.97,106.04,105.69,105.96,720741.0,103.2296,103.2978,102.9569,103.2199,720741.0
2023-11-22 15:00:00,105.96,106.12,105.93,106.12,594319.0,103.2199,103.3758,103.1907,103.3758,594319.0
2023-11-22 15:30:00,106.12,106.12,106.0,106.06,1684415.0,103.3758,103.3758,103.2589,103.3173,1684415.0
2023-11-24 09:30:00,106.12,106.34,106.07,106.2,447578.0,103.3758,103.5901,103.3271,103.4537,447578.0
2023-11-24 10:00:00,106.21,106.45,106.2,106.43,270449.0,103.4634,103.6972,103.4537,103.6777,270449.0
2023-11-24 10:30:00,106.43,106.54,106.38,106.45,438736.0,103.6777,103.7849,103.629,103.6972,438736.0
2023-11-24 11:00:00,106.45,106.49,106.3,106.39,1122807.0,103.6972,103.7362,103.5511,103.6388,1122807.0
2023-11-24 11:30:00,106.39,106.4,106.25,106.29,268000.0,103.6388,103.6485,103.5024,103.5414,268000.0
2023-11-24 12:00:00,106.29,106.39,106.19,106.2,336654.0,103.5414,103.6388,103.4439,103.4537,336654.0
2023-11-24 12:30:00,106.2,106.37,106.2,106.37,1026051.0,103.4537,103.6193,103.4537,103.6193,1026051.0
2023-11-27 09:30:00,106.0,106.09,105.58,105.8,909706.0,103.2589,103.3465,102.8497,103.064,909706.0
2023-11-27 10:00:00,105.8,105.88,105.72,105.83,457409.0,103.064,103.142,102.9861,103.0933,457409.0
2023-11-27 10:30:00,105.83,105.96,105.8,105.89,229467.0,103.0933,103.2199,103.064,103.1517,229467.0
2023-11-27 11:00:00,105.89,105.95,105.76,105.95,351589.0,103.1517,103.2102,103.0251,103.2102,351589.0
2023-11-27 11:30:00,105.95,106.03,105.81,105.91,509040.0,103.2102,103.2881,103.0738,103.1712,509040.0
2023-11-27 12:00:00,105.9,105.95,105.73,105.74,512554.0,103.1614,103.2102,102.9958,103.0056,512554.0
2023-11-27 12:30:00,105.75,105.82,105.72,105.73,443187.0,103.0153,103.0835,102.9861,102.9958,443187.0
2023-11-27 13:00:00,105.73,105.77,105.65,105.74,430114.0,102.9958,103.0348,102.9179,103.0056,430114.0
2023-11-27 13:30:00,105.74,105.84,105.73,105.84,481258.0,103.0056,103.103,102.9958,103.103,481258.0
2023-11-27 14:00:00,105.84,105.89,105.82,105.85,353315.0,103.103,103.1517,103.0835,103.1127,353315.0
2023-11-27 14:30:00,105.84,105.87,105.67,105.75,686869.0,103.103,103.1322,102.9374,103.0153,686869.0
2023-11-27 15:00:00,105.75,105.91,105.73,105.89,475710.0,103.0153,103.1712,102.9958,103.1517,475710.0
2023-11-27 15:30:00,105.9,105.98,105.74,105.77,2360319.0,103.1614,103.2394,103.0056,103.0348,2360319.0
2023-11-28 09:30:00,105.89,105.98,105.6,105.72,802157.0,103.1517,103.2394,102.8692,102.9861,802157.0
2023-11-28 10:00:00,105.72,105.94,105.65,105.87,550946.0,102.9861,103.2004,102.9179,103.1322,550946.0
2023-11-28 10:30:00,105.87,106.24,105.85,106.23,662050.0,103.1322,103.4927,103.1127,103.4829,662050.0
2023-11-28 11:00:00,106.24,106.33,106.2,106.25,626413.0,103.4927,103.5803,103.4537,103.5024,626413.0
2023-11-28 11:30:00,106.24,106.38,106.23,106.26,348333.0,103.4927,103.629,103.4829,103.5121,348333.0
2023-11-28 12:00:00,106.26,106.26,105.77,105.81,431520.0,103.5121,103.5121,103.0348,103.0738,431520.0
2023-11-28 12:30:00,105.81,105.82,105.64,105.66,379890.0,103.0738,103.0835,102.9082,102.9277,379890.0
2023-11-28 13:00:00,105.66,105.66,105.34,105.54,597228.0,102.9277,102.9277,102.6159,102.8108,597228.0
2023-11-28 13:30:00,105.55,105.65,105.49,105.5,269555.0,102.8205,102.9179,102.7621,102.7718,269555.0
2023-11-28 14:00:00,105.51,105.6,105.48,105.54,577925.0,102.7815,102.8692,102.7523,102.8108,577925.0
2023-11-28 14:30:00,105.55,105.78,105.5,105.74,254568.0,102.8205,103.0446,102.7718,103.0056,254568.0
2023-11-28 15:00:00,105.75,105.79,105.55,105.65,308474.0,103.0153,103.0543,102.8205,102.9179,308474.0
2023-11-28 15:30:00,105.65,105.77,105.49,105.49,1202551.0,102.9179,103.0348,102.7621,102.7621,1202551.0
2023-11-29 09:30:00,106.08,106.37,106.02,106.34,1079743.0,103.3368,103.6193,103.2783,103.5901,1079743.0
2023-11-29 10:00:00,106.34,106.42,106.0,106.12,693283.0,103.5901,103.668,103.2589,103.3758,693283.0
2023-11-29 10:30:00,106.13,106.17,105.98,106.1,368564.0,103.3855,103.4245,103.2394,103.3563,368564.0
2023-11-29 11:00:00,106.09,106.16,105.81,105.88,419121.0,103.3465,103.4147,103.0738,103.142,419121.0
2023-11-29 11:30:00,105.89,106.1,105.82,106.08,351981.0,103.1517,103.3563,103.0835,103.3368,351981.0
2023-11-29 12:00:00,106.08,106.24,106.06,106.23,314090.0,103.3368,103.4927,103.3173,103.4829,314090.0
2023-11-29 12:30:00,106.24,106.27,106.14,106.17,323862.0,103.4927,103.5219,103.3952,103.4245,323862.0
2023-11-29 13:00:00,106.18,106.28,106.07,106.25,416780.0,103.4342,103.5316,103.3271,103.5024,416780.0
2023-11-29 13:30:00,106.26,106.27,106.15,106.24,356547.0,103.5121,103.5219,103.405,103.4927,356547.0
2023-11-29 14:00:00,106.24,106.3,106.08,106.08,467699.0,103.4927,103.5511,103.3368,103.3368,467699.0
2023-11-29 14:30:00,106.08,106.08,105.86,105.97,500465.0,103.3368,103.3368,103.1225,103.2296,500465.0
2023-11-29 15:00:00,105.96,105.99,105.73,105.74,594397.0,103.2199,103.2491,102.9958,103.0056,594397.0
2023-11-29 15:30:00,105.75,105.89,105.68,105.88,1138942.0,103.0153,103.1517,102.9471,103.142,1138942.0
2023-11-30 09:30:00,106.09,106.37,105.76,106.37,849048.0,103.3465,103.6193,103.0251,103.6193,849048.0
2023-11-30 10:00:00,106.38,106.48,106.18,106.45,615094.0,103.629,103.7265,103.4342,103.6972,615094.0
2023-11-30 10:30:00,106.46,106.77,106.34,106.77,396712.0,103.707,104.009,103.5901,104.009,396712.0
2023-11-30 11:00:00,106.77,106.84,106.59,106.64,1133120.0,104.009,104.0771,103.8336,103.8823,1133120.0
2023-11-30 11:30:00,106.64,106.68,106.22,106.26,3282088.0,103.8823,103.9213,103.4732,103.5121,3282088.0
2023-11-30 12:00:00,106.27,106.48,106.18,106.2,796447.0,103.5219,103.7265,103.4342,103.4537,796447.0
2023-11-30 12:30:00,106.2,106.43,106.16,106.33,366814.0,103.4537,103.6777,103.4147,103.5803,366814.0
2023-11-30 13:00:00,106.32,106.52,106.26,106.44,216493.0,103.5706,103.7654,103.5121,103.6875,216493.0
2023-11-30 13:30:00,106.45,106.65,106.35,106.65,395002.0,103.6972,103.8921,103.5998,103.8921,395002.0
2023-11-30 14:00:00,106.64,106.82,106.63,106.71,568239.0,103.8823,104.0577,103.8726,103.9505,568239.0
2023-11-30 14:30:00,106.72,106.81,106.67,106.8,380037.0,103.9602,104.0479,103.9115,104.0382,380037.0
2023-11-30 15:00:00,106.8,106.81,106.5,106.55,413725.0,104.0382,104.0479,103.7459,103.7946,413725.0
2023-11-30 15:30:00,106.55,107.11,106.52,107.02,2264017.0,103.7946,104.3402,103.7654,104.2525,2264017.0
2023-12-01 09:30:00,107.15,107.69,107.07,107.65,1415244.0,104.3791,104.9052,104.3012,104.8662,1415244.0
2023-12-01 10:00:00,107.65,107.91,107.58,107.66,839139.0,104.8662,105.1195,104.798,104.8759,839139.0
2023-12-01 10:30:00,107.66,108.02,107.59,107.91,400594.0,104.8759,105.2266,104.8077,105.1195,400594.0
2023-12-01 11:00:00,107.92,108.16,107.62,108.13,694744.0,105.1292,105.363,104.837,105.3338,694744.0
2023-12-01 11:30:00,108.13,108.49,108.0,108.42,836963.0,105.3338,105.6845,105.2071,105.6163,836963.0
2023-12-01 12:00:00,108.42,108.62,108.38,108.48,864338.0,105.6163,105.8111,105.5773,105.6747,864338.0
2023-12-01 12:30:00,108.48,108.67,108.4,108.64,898528.0,105.6747,105.8598,105.5968,105.8306,898528.0
2023-12-01 13:00:00,108.64,108.73,108.58,108.65,753284.0,105.8306,105.9183,105.7721,105.8403,753284.0
2023-12-01 13:30:00,108.65,108.65,108.52,108.58,464653.0,105.8403,105.8403,105.7137,105.7721,464653.0
2023-12-01 14:00:00,108.59,108.67,108.51,108.62,501926.0,105.7819,105.8598,105.704,105.8111,501926.0
2023-12-01 14:30:00,108.63,108.81,108.6,108.8,808102.0,105.8209,105.9962,105.7916,105.9865,808102.0
2023-12-01 15:00:00,108.8,108.81,108.58,108.76,780073.0,105.9865,105.9962,105.7721,105.9475,780073.0
2023-12-01 15:30:00,108.76,108.76,108.58,108.71,2021247.0,105.9475,105.9475,105.7721,105.8988,2021247.0
2023-12-04 09:30:00,107.89,108.91,107.89,108.55,1088094.0,105.1,106.0936,105.1,105.7429,1088094.0
2023-12-04 10:00:00,108.55,108.78,108.4,108.59,1018332.0,105.7429,105.967,105.5968,105.7819,1018332.0
2023-12-04 10:30:00,108.58,108.66,108.21,108.27,775602.0,105.7721,105.8501,105.4117,105.4702,775602.0
2023-12-04 11:00:00,108.26,108.36,108.2,108.34,801905.0,105.4604,105.5578,105.402,105.5384,801905.0
2023-12-04 11:30:00,108.34,108.6,108.29,108.59,324871.0,105.5384,105.7916,105.4896,105.7819,324871.0
2023-12-04 12:00:00,108.6,108.76,108.54,108.73,649802.0,105.7916,105.9475,105.7332,105.9183,649802.0
2023-12-04 12:30:00,108.73,108.87,108.7,108.86,567630.0,105.9183,106.0546,105.889,106.0449,567630.0
2023-12-04 13:00:00,108.87,108.87,108.62,108.64,502228.0,106.0546,106.0546,105.8111,105.8306,502228.0
2023-12-04 13:30:00,108.65,108.74,108.58,108.63,421610.0,105.8403,105.928,105.7721,105.8209,421610.0
2023-12-04 14:00:00,108.63,108.77,108.58,108.63,541282.0,105.8209,105.9572,105.7721,105.8209,541282.0
2023-12-04 14:30:00,108.63,108.81,108.61,108.74,531383.0,105.8209,105.9962,105.8014,105.928,531383.0
2023-12-04 15:00:00,108.75,108.77,108.55,108.61,631131.0,105.9377,105.9572,105.7429,105.8014,631131.0
2023-12-04 15:30:00,108.61,108.97,108.53,108.94,1757078.0,105.8014,106.1521,105.7234,106.1228,1757078.0
2023-12-05 09:30:00,108.46,108.63,107.99,108.17,1199737.0,105.6552,105.8209,105.1974,105.3727,1199737.0
2023-12-05 10:00:00,108.17,108.46,107.97,108.13,914027.0,105.3727,105.6552,105.1779,105.3338,914027.0
2023-12-05 10:30:00,108.13,108.39,107.94,108.39,891635.0,105.3338,105.5871,105.1487,105.5871,891635.0
2023-12-05 11:00:00,108.39,108.43,107.89,108.2,1094030.0,105.5871,105.626,105.1,105.402,1094030.0
2023-12-05 11:30:00,108.21,108.38,108.03,108.14,382291.0,105.4117,105.5773,105.2364,105.3435,382291.0
2023-12-05 12:00:00,108.15,108.22,108.06,108.16,351961.0,105.3533,105.4215,105.2656,105.363,351961.0
2023-12-05 12:30:00,108.16,108.24,107.91,108.23,582649.0,105.363,105.4409,105.1195,105.4312,582649.0
2023-12-05 13:00:00,108.23,108.35,108.2,108.3,442842.0,105.4312,105.5481,105.402,105.4994,442842.0
2023-12-05 13:30:00,108.3,108.36,108.16,108.19,460127.0,105.4994,105.5578,105.363,105.3922,460127.0
2023-12-05 14:00:00,108.18,108.29,108.13,108.16,187168.0,105.3825,105.4896,105.3338,105.363,187168.0
2023-12-05 14:30:00,108.16,108.19,108.03,108.15,416827.0,105.363,105.3922,105.2364,105.3533,416827.0
2023-12-05 15:00:00,108.14,108.17,108.03,108.05,342278.0,105.3435,105.3727,105.2364,105.2559,342278.0
2023-12-05 15:30:00,108.05,108.05,107.92,108.03,1525379.0,105.2559,105.2559,105.1292,105.2364,1525379.0
2023-12-06 09:30:00,108.53,109.11,108.53,109.11,1582624.0,105.7234,106.2884,105.7234,106.2884,1582624.0
2023-12-06 10:00:00,109.11,109.17,108.75,108.89,691768.0,106.2884,106.3469,105.9377,106.0741,691768.0
2023-12-06 10:30:00,108.89,109.03,108.61,108.7,493249.0,106.0741,106.2105,105.8014,105.889,493249.0
2023-12-06 11:00:00,108.69,108.82,108.54,108.64,273650.0,105.8793,106.0059,105.7332,105.8306,273650.0
2023-12-06 11:30:00,108.63,108.63,108.46,108.6,527818.0,105.8209,105.8209,105.6552,105.7916,527818.0
2023-12-06 12:00:00,108.61,108.61,108.43,108.53,402891.0,105.8014,105.8014,105.626,105.7234,402891.0
2023-12-06 12:30:00,108.53,108.64,108.46,108.51,274291.0,105.7234,105.8306,105.6552,105.704,274291.0
2023-12-06 13:00:00,108.51,108.74,108.47,108.73,194926.0,105.704,105.928,105.665,105.9183,194926.0
2023-12-06 13:30:00,108.73,108.8,108.69,108.76,253356.0,105.9183,105.9865,105.8793,105.9475,253356.0
2023-12-06 14:00:00,108.75,108.78,108.63,108.64,160727.0,105.9377,105.967,105.8209,105.8306,160727.0
2023-12-06 14:30:00,108.65,108.76,108.6,108.62,353543.0,105.8403,105.9475,105.7916,105.8111,353543.0
2023-12-06 15:00:00,108.61,108.64,108.44,108.47,585648.0,105.8014,105.8306,105.6358,105.665,585648.0
2023-12-06 15:30:00,108.47,108.54,108.35,108.53,1464320.0,105.665,105.7332,105.5481,105.7234,1464320.0
2023-12-07 09:30:00,108.76,108.94,108.41,108.57,984018.0,105.9475,106.1228,105.6065,105.7624,984018.0
2023-12-07 10:00:00,108.57,108.83,108.42,108.78,560612.0,105.7624,106.0157,105.6163,105.967,560612.0
2023-12-07 10:30:00,108.78,108.85,108.59,108.68,783951.0,105.967,106.0352,105.7819,105.8696,783951.0
2023-12-07 11:00:00,108.69,108.83,108.31,108.45,601143.0,105.8793,106.0157,105.5091,105.6455,601143.0
2023-12-07 11:30:00,108.46,108.59,108.35,108.52,524222.0,105.6552,105.7819,105.5481,105.7137,524222.0
2023-12-07 12:00:00,108.52,108.55,108.33,108.44,553427.0,105.7137,105.7429,105.5286,105.6358,553427.0
2023-12-07 12:30:00,108.45,108.62,108.41,108.55,312395.0,105.6455,105.8111,105.6065,105.7429,312395.0
2023-12-07 13:00:00,108.55,108.66,108.54,108.59,181461.0,105.7429,105.8501,105.7332,105.7819,181461.0
2023-12-07 13:30:00,108.59,108.74,108.57,108.63,240231.0,105.7819,105.928,105.7624,105.8209,240231.0
2023-12-07 14:00:00,108.63,108.74,108.6,108.74,229716.0,105.8209,105.928,105.7916,105.928,229716.0
2023-12-07 14:30:00,108.74,108.76,108.58,108.59,333707.0,105.928,105.9475,105.7721,105.7819,333707.0
2023-12-07 15:00:00,108.59,108.64,108.53,108.56,307847.0,105.7819,105.8306,105.7234,105.7527,307847.0
2023-12-07 15:30:00,108.56,108.66,108.48,108.61,1188795.0,105.7527,105.8501,105.6747,105.8014,1188795.0
2023-12-08 09:30:00,108.66,109.16,108.64,109.0,849637.0,105.8501,106.3371,105.8306,106.1813,849637.0
2023-12-08 10:00:00,109.01,109.49,109.0,109.38,501882.0,106.191,106.6586,106.1813,106.5515,501882.0
2023-12-08 10:30:00,109.39,109.41,109.14,109.37,437272.0,106.5612,106.5807,106.3177,106.5417,437272.0
2023-12-08 11:00:00,109.38,109.38,108.8,108.94,648012.0,106.5515,106.5515,105.9865,106.1228,648012.0
2023-12-08 11:30:00,108.95,109.01,108.74,108.81,509444.0,106.1326,106.191,105.928,105.9962,509444.0
2023-12-08 12:00:00,108.82,108.86,108.62,108.83,284971.0,106.0059,106.0449,105.8111,106.0157,284971.0
2023-12-08 12:30:00,108.83,109.04,108.78,108.94,273717.0,106.0157,106.2202,105.967,106.1228,273717.0
2023-12-08 13:00:00,108.94,109.11,108.89,109.07,157284.0,106.1228,106.2884,106.0741,106.2495,157284.0
2023-12-08 13:30:00,109.08,109.08,108.89,108.96,352871.0,106.2592,106.2592,106.0741,106.1423,352871.0
2023-12-08 14:00:00,108.96,109.06,108.95,109.04,183977.0,106.1423,106.2397,106.1326,106.2202,183977.0
2023-12-08 14:30:00,109.04,109.15,108.96,109.13,259627.0,106.2202,106.3274,106.1423,106.3079,259627.0
2023-12-08 15:00:00,109.12,109.16,108.99,109.11,439129.0,106.2982,106.3371,106.1715,106.2884,439129.0
2023-12-08 15:30:00,109.11,109.23,108.95,108.97,1193053.0,106.2884,106.4053,106.1326,106.1521,1193053.0
2023-12-11 09:30:00,109.24,109.91,109.18,109.8,2440626.0,106.4151,107.0678,106.3566,106.9606,2440626.0
2023-12-11 10:00:00,109.8,109.89,109.7,109.77,510943.0,106.9606,107.0483,106.8632,106.9314,510943.0
2023-12-11 10:30:00,109.77,110.13,109.74,110.03,314466.0,106.9314,107.2821,106.9021,107.1846,314466.0
2023-12-11 11:00:00,110.03,110.06,109.85,109.98,425828.0,107.1846,107.2139,107.0093,107.1359,425828.0
2023-12-11 11:30:00,109.99,110.06,109.87,110.03,383685.0,107.1457,107.2139,107.0288,107.1846,383685.0
2023-12-11 12:00:00,110.02,110.04,109.84,109.89,584874.0,107.1749,107.1944,106.9996,107.0483,584874.0
2023-12-11 12:30:00,109.89,109.98,109.85,109.89,317368.0,107.0483,107.1359,107.0093,107.0483,317368.0
2023-12-11 13:00:00,109.9,110.0,109.78,109.97,306316.0,107.058,107.1554,106.9411,107.1262,306316.0
2023-12-11 13:30:00,109.97,110.0,109.91,109.99,275238.0,107.1262,107.1554,107.0678,107.1457,275238.0
2023-12-11 14:00:00,109.99,110.0,109.9,109.96,238780.0,107.1457,107.1554,107.058,107.1165,238780.0
2023-12-11 14:30:00,109.97,109.98,109.84,109.85,376433.0,107.1262,107.1359,106.9996,107.0093,376433.0
2023-12-11 15:00:00,109.86,109.94,109.82,109.86,434368.0,107.019,107.097,106.9801,107.019,434368.0
2023-12-11 15:30:00,109.86,110.02,109.82,109.99,1528808.0,107.019,107.1749,106.9801,107.1457,1528808.0
2023-12-12 09:30:00,110.16,110.23,109.8,110.05,699433.0,107.3113,107.3795,106.9606,107.2041,699433.0
2023-12-12 10:00:00,110.05,110.37,109.99,110.24,585127.0,107.2041,107.5159,107.1457,107.3892,585127.0
2023-12-12 10:30:00,110.24,110.43,110.22,110.38,379094.0,107.3892,107.5743,107.3697,107.5256,379094.0
2023-12-12 11:00:00,110.38,110.41,110.22,110.27,291482.0,107.5256,107.5548,107.3697,107.4184,291482.0
2023-12-12 11:30:00,110.27,110.36,110.23,110.31,306945.0,107.4184,107.5061,107.3795,107.4574,306945.0
2023-12-12 12:00:00,110.3,110.58,110.28,110.5,238651.0,107.4477,107.7204,107.4282,107.6425,238651.0
2023-12-12 12:30:00,110.5,110.54,110.23,110.24,235835.0,107.6425,107.6815,107.3795,107.3892,235835.0
2023-12-12 13:00:00,110.23,110.41,110.17,110.4,306445.0,107.3795,107.5548,107.321,107.5451,306445.0
2023-12-12 13:30:00,110.4,110.52,110.4,110.48,185177.0,107.5451,107.662,107.5451,107.623,185177.0
2023-12-12 14:00:00,110.48,110.49,110.41,110.45,273305.0,107.623,107.6328,107.5548,107.5938,273305.0
2023-12-12 14:30:00,110.45,110.57,110.45,110.57,194599.0,107.5938,107.7107,107.5938,107.7107,194599.0
2023-12-12 15:00:00,110.57,110.73,110.55,110.67,413789.0,107.7107,107.8665,107.6912,107.8081,413789.0
2023-12-12 15:30:00,110.66,110.68,110.4,110.5,1316623.0,107.7984,107.8178,107.5451,107.6425,1316623.0
2023-12-13 09:30:00,110.5,110.62,110.29,110.34,811059.0,107.6425,107.7594,107.4379,107.4866,811059.0
2023-12-13 10:00:00,110.35,110.45,110.26,110.39,350318.0,107.4964,107.5938,107.4087,107.5353,350318.0
2023-12-13 10:30:00,110.4,110.58,110.39,110.56,271081.0,107.5451,107.7204,107.5353,107.7009,271081.0
2023-12-13 11:00:00,110.56,110.56,110.31,110.32,298071.0,107.7009,107.7009,107.4574,107.4671,298071.0
2023-12-13 11:30:00,110.32,110.33,110.1,110.12,289646.0,107.4671,107.4769,107.2528,107.2723,289646.0
2023-12-13 12:00:00,110.12,110.16,109.99,109.99,481738.0,107.2723,107.3113,107.1457,107.1457,481738.0
2023-12-13 12:30:00,109.99,110.11,109.97,110.07,452524.0,107.1457,107.2626,107.1262,107.2236,452524.0
2023-12-13 13:00:00,110.07,110.08,109.92,109.99,261038.0,107.2236,107.2334,107.0775,107.1457,261038.0
2023-12-13 13:30:00,109.99,110.18,109.94,110.15,372734.0,107.1457,107.3308,107.097,107.3015,372734.0
2023-12-13 14:00:00,110.21,111.08,110.18,111.05,1649984.0,107.36,108.2075,107.3308,108.1783,1649984.0
2023-12-13 14:30:00,111.05,111.68,110.96,111.61,1394795.0,108.1783,108.792,108.0906,108.7238,1394795.0
2023-12-13 15:00:00,111.62,111.94,111.19,111.34,1788599.0,108.7335,109.0453,108.3147,108.4608,1788599.0
2023-12-13 15:30:00,111.34,111.8,111.22,111.75,2853393.0,108.4608,108.9089,108.3439,108.8602,2853393.0
2023-12-14 09:30:00,112.5,113.13,112.34,112.88,2308464.0,109.5908,110.2045,109.4349,109.9609,2308464.0
2023-12-14 10:00:00,112.89,113.03,112.37,112.78,1667280.0,109.9707,110.1071,109.4641,109.8635,1667280.0
2023-12-14 10:30:00,112.79,112.97,112.71,112.79,833845.0,109.8733,110.0486,109.7953,109.8733,833845.0
2023-12-14 11:00:00,112.79,112.99,112.6,112.73,1012372.0,109.8733,110.0681,109.6882,109.8148,1012372.0
2023-12-14 11:30:00,112.73,113.08,112.69,113.08,519582.0,109.8148,110.1558,109.7759,110.1558,519582.0
2023-12-14 12:00:00,113.08,113.31,113.08,113.2,671451.0,110.1558,110.3798,110.1558,110.2727,671451.0
2023-12-14 12:30:00,113.21,113.44,113.18,113.22,836351.0,110.2824,110.5065,110.2532,110.2922,836351.0
2023-12-14 13:00:00,113.21,113.21,112.98,112.99,1086452.0,110.2824,110.2824,110.0584,110.0681,1086452.0
2023-12-14 13:30:00,112.99,113.04,112.6,112.86,768490.0,110.0681,110.1168,109.6882,109.9415,768490.0
2023-12-14 14:00:00,112.86,113.07,112.85,112.98,448660.0,109.9415,110.146,109.9317,110.0584,448660.0
2023-12-14 14:30:00,112.98,113.2,112.91,113.17,354045.0,110.0584,110.2727,109.9902,110.2434,354045.0
2023-12-14 15:00:00,113.17,113.33,113.13,113.21,446085.0,110.2434,110.3993,110.2045,110.2824,446085.0
2023-12-14 15:30:00,113.21,113.25,113.0,113.21,2143687.0,110.2824,110.3214,110.0778,110.2824,2143687.0
2023-12-15 09:30:00,112.9,113.08,112.47,112.85,1291495.0,109.9804,110.1558,109.5616,109.9317,1291495.0
2023-12-15 10:00:00,112.85,113.19,112.85,113.09,630433.0,109.9317,110.2629,109.9317,110.1655,630433.0
2023-12-15 10:30:00,113.09,113.38,113.01,113.3,542380.0,110.1655,110.448,110.0876,110.3701,542380.0
2023-12-15 11:00:00,113.3,113.37,113.05,113.15,436861.0,110.3701,110.4383,110.1266,110.224,436861.0
2023-12-15 11:30:00,113.16,113.18,112.93,113.04,1095098.0,110.2337,110.2532,110.0097,110.1168,1095098.0
2023-12-15 12:00:00,113.04,113.18,113.01,113.12,516630.0,110.1168,110.2532,110.0876,110.1947,516630.0
2023-12-15 12:30:00,113.12,113.14,112.96,113.02,441944.0,110.1947,110.2142,110.0389,110.0973,441944.0
2023-12-15 13:00:00,113.02,113.08,112.96,113.03,299332.0,110.0973,110.1558,110.0389,110.1071,299332.0
2023-12-15 13:30:00,113.02,113.05,112.66,112.74,766343.0,110.0973,110.1266,109.7466,109.8246,766343.0
2023-12-15 14:00:00,112.73,112.83,112.58,112.59,372669.0,109.8148,109.9122,109.6687,109.6784,372669.0
2023-12-15 14:30:00,112.59,112.81,112.58,112.71,413395.0,109.6784,109.8928,109.6687,109.7953,413395.0
2023-12-15 15:00:00,112.72,112.84,112.7,112.78,1025907.0,109.8051,109.922,109.7856,109.8635,1025907.0
2023-12-15 15:30:00,112.79,113.11,112.62,112.92,3741744.0,109.8733,110.185,109.7077,109.9999,3741744.0
2023-12-18 09:30:00,112.68,112.76,112.32,112.53,1127198.0,110.3664,110.4447,110.0137,110.2194,1127198.0
2023-12-18 10:00:00,112.53,112.65,112.41,112.43,428812.0,110.2194,110.337,110.1019,110.1215,428812.0
2023-12-18 10:30:00,112.44,112.45,112.27,112.41,549925.0,110.1313,110.1411,109.9648,110.1019,549925.0
2023-12-18 11:00:00,112.4,112.6,112.34,112.57,238412.0,110.0921,110.288,110.0333,110.2586,238412.0
2023-12-18 11:30:00,112.56,112.6,112.45,112.59,270739.0,110.2488,110.288,110.1411,110.2782,270739.0
2023-12-18 12:00:00,112.6,112.73,112.52,112.67,228984.0,110.288,110.4153,110.2096,110.3566,228984.0
2023-12-18 12:30:00,112.67,112.75,112.63,112.72,435954.0,110.3566,110.4349,110.3174,110.4055,435954.0
2023-12-18 13:00:00,112.71,112.71,112.58,112.6,168860.0,110.3957,110.3957,110.2684,110.288,168860.0
2023-12-18 13:30:00,112.61,112.62,112.5,112.55,134784.0,110.2978,110.3076,110.19,110.239,134784.0
2023-12-18 14:00:00,112.55,112.61,112.37,112.41,365959.0,110.239,110.2978,110.0627,110.1019,365959.0
2023-12-18 14:30:00,112.42,112.52,112.33,112.46,412743.0,110.1117,110.2096,110.0235,110.1509,412743.0
2023-12-18 15:00:00,112.45,112.54,112.4,112.48,315537.0,110.1411,110.2292,110.0921,110.1705,315537.0
2023-12-18 15:30:00,112.48,112.55,112.42,112.43,897255.0,110.1705,110.239,110.1117,110.1215,897255.0
2023-12-19 09:30:00,112.72,113.1,112.65,113.08,782809.0,110.4055,110.7777,110.337,110.7581,782809.0
2023-12-19 10:00:00,113.07,113.25,112.99,113.14,328260.0,110.7483,110.9246,110.67,110.8169,328260.0
2023-12-19 10:30:00,113.13,113.29,113.06,113.25,396478.0,110.8071,110.9638,110.7386,110.9246,396478.0
2023-12-19 11:00:00,113.25,113.39,113.21,113.33,259863.0,110.9246,111.0618,110.8855,111.003,259863.0
2023-12-19 11:30:00,113.33,113.34,113.15,113.17,199532.0,111.003,111.0128,110.8267,110.8463,199532.0
2023-12-19 12:00:00,113.16,113.25,113.1,113.16,200351.0,110.8365,110.9246,110.7777,110.8365,200351.0
2023-12-19 12:30:00,113.16,113.27,113.14,113.22,129108.0,110.8365,110.9442,110.8169,110.8953,129108.0
2023-12-19 13:00:00,113.22,113.24,113.08,113.12,285160.0,110.8953,110.9149,110.7581,110.7973,285160.0
2023-12-19 13:30:00,113.12,113.2,113.09,113.12,110719.0,110.7973,110.8757,110.7679,110.7973,110719.0
2023-12-19 14:00:00,113.13,113.16,113.05,113.13,141635.0,110.8071,110.8365,110.7288,110.8071,141635.0
2023-12-19 14:30:00,113.13,113.18,113.02,113.09,222724.0,110.8071,110.8561,110.6994,110.7679,222724.0
2023-12-19 15:00:00,113.09,113.14,113.02,113.12,337096.0,110.7679,110.8169,110.6994,110.7973,337096.0
2023-12-19 15:30:00,113.12,113.28,113.04,113.26,1021911.0,110.7973,110.954,110.719,110.9344,1021911.0
2023-12-20 09:30:00,112.46,112.81,112.33,112.8,795501.0,110.1509,110.4937,110.0235,110.4839,795501.0
2023-12-20 10:00:00,112.82,113.08,112.79,113.07,359737.0,110.5035,110.7581,110.4741,110.7483,359737.0
2023-12-20 10:30:00,113.07,113.28,113.05,113.19,676549.0,110.7483,110.954,110.7288,110.8659,676549.0
2023-12-20 11:00:00,113.19,113.21,113.11,113.18,260716.0,110.8659,110.8855,110.7875,110.8561,260716.0
2023-12-20 11:30:00,113.17,113.25,113.08,113.2,176902.0,110.8463,110.9246,110.7581,110.8757,176902.0
2023-12-20 12:00:00,113.2,113.31,113.2,113.28,361644.0,110.8757,110.9834,110.8757,110.954,361644.0
2023-12-20 12:30:00,113.28,113.39,113.16,113.34,116788.0,110.954,111.0618,110.8365,111.0128,116788.0
2023-12-20 13:00:00,113.33,113.33,113.12,113.16,153151.0,111.003,111.003,110.7973,110.8365,153151.0
2023-12-20 13:30:00,113.17,113.21,113.1,113.12,162554.0,110.8463,110.8855,110.7777,110.7973,162554.0
2023-12-20 14:00:00,113.11,113.2,113.05,113.12,242648.0,110.7875,110.8757,110.7288,110.7973,242648.0
2023-12-20 14:30:00,113.12,113.12,112.14,112.23,645646.0,110.7973,110.7973,109.8374,109.9256,645646.0
2023-12-20 15:00:00,112.23,112.35,111.83,111.87,1374782.0,109.9256,110.0431,109.5338,109.573,1374782.0
2023-12-20 15:30:00,111.86,112.06,111.37,111.41,1941154.0,109.5632,109.7591,109.0833,109.1224,1941154.0
2023-12-21 09:30:00,112.23,112.37,112.05,112.27,854027.0,109.9256,110.0627,109.7493,109.9648,854027.0
2023-12-21 10:00:00,112.25,112.48,112.02,112.15,498560.0,109.9452,110.1705,109.7199,109.8472,498560.0
2023-12-21 10:30:00,112.16,112.3,112.09,112.24,340232.0,109.857,109.9942,109.7885,109.9354,340232.0
2023-12-21 11:00:00,112.25,112.43,112.15,112.4,308785.0,109.9452,110.1215,109.8472,110.0921,308785.0
2023-12-21 11:30:00,112.41,112.46,112.08,112.1,266658.0,110.1019,110.1509,109.7787,109.7983,266658.0
2023-12-21 12:00:00,112.09,112.12,111.79,111.81,590414.0,109.7885,109.8179,109.4946,109.5142,590414.0
2023-12-21 12:30:00,111.82,112.04,111.79,111.91,292895.0,109.524,109.7395,109.4946,109.6122,292895.0
2023-12-21 13:00:00,111.91,112.05,111.72,112.0,418330.0,109.6122,109.7493,109.4261,109.7003,418330.0
2023-12-21 13:30:00,112.03,112.2,111.93,112.17,283969.0,109.7297,109.8962,109.6318,109.8668,283969.0
2023-12-21 14:00:00,112.18,112.26,112.05,112.19,359344.0,109.8766,109.955,109.7493,109.8864,359344.0
2023-12-21 14:30:00,112.18,112.24,112.02,112.12,262763.0,109.8766,109.9354,109.7199,109.8179,262763.0
2023-12-21 15:00:00,112.14,112.45,112.02,112.44,352731.0,109.8374,110.1411,109.7199,110.1313,352731.0
2023-12-21 15:30:00,112.44,112.64,112.35,112.58,876772.0,110.1313,110.3272,110.0431,110.2684,876772.0
2023-12-22 09:30:00,112.82,113.35,112.77,113.26,626731.0,110.5035,111.0226,110.4545,110.9344,626731.0
2023-12-22 10:00:00,113.26,113.45,113.23,113.45,390519.0,110.9344,111.1205,110.9051,111.1205,390519.0
2023-12-22 10:30:00,113.45,113.53,113.18,113.18,440231.0,111.1205,111.1989,110.8561,110.8561,440231.0
2023-12-22 11:00:00,113.18,113.3,113.03,113.26,399100.0,110.8561,110.9736,110.7092,110.9344,399100.0
2023-12-22 11:30:00,113.27,113.32,113.14,113.25,152229.0,110.9442,110.9932,110.8169,110.9246,152229.0
2023-12-22 12:00:00,113.24,113.29,113.09,113.25,174516.0,110.9149,110.9638,110.7679,110.9246,174516.0
2023-12-22 12:30:00,113.25,113.33,113.18,113.29,118679.0,110.9246,111.003,110.8561,110.9638,118679.0
2023-12-22 13:00:00,113.3,113.39,113.28,113.35,102422.0,110.9736,111.0618,110.954,111.0226,102422.0
2023-12-22 13:30:00,113.34,113.38,113.21,113.37,645631.0,111.0128,111.052,110.8855,111.0422,645631.0
2023-12-22 14:00:00,113.37,113.38,112.76,112.77,394382.0,111.0422,111.052,110.4447,110.4545,394382.0
2023-12-22 14:30:00,112.77,113.23,112.68,113.23,285528.0,110.4545,110.9051,110.3664,110.9051,285528.0
2023-12-22 15:00:00,113.23,113.28,113.09,113.23,252621.0,110.9051,110.954,110.7679,110.9051,252621.0
2023-12-22 15:30:00,113.24,113.24,112.98,113.12,821996.0,110.9149,110.9149,110.6602,110.7973,821996.0
2023-12-26 09:30:00,113.22,113.48,113.05,113.47,519743.0,110.8953,111.1499,110.7288,111.1401,519743.0
2023-12-26 10:00:00,113.48,113.62,113.47,113.52,201752.0,111.1499,111.2871,111.1401,111.1891,201752.0
2023-12-26 10:30:00,113.52,113.63,113.52,113.62,175801.0,111.1891,111.2968,111.1891,111.2871,175801.0
2023-12-26 11:00:00,113.63,113.73,113.56,113.6,125367.0,111.2968,111.3948,111.2283,111.2675,125367.0
2023-12-26 11:30:00,113.59,113.72,113.59,113.71,73585.0,111.2577,111.385,111.2577,111.3752,73585.0
2023-12-26 12:00:00,113.72,113.86,113.67,113.83,178554.0,111.385,111.5221,111.336,111.4927,178554.0
2023-12-26 12:30:00,113.83,113.94,113.76,113.84,165068.0,111.4927,111.6005,111.4242,111.5025,165068.0
2023-12-26 13:00:00,113.85,113.96,113.85,113.91,118377.0,111.5123,111.6201,111.5123,111.5711,118377.0
2023-12-26 13:30:00,113.91,113.99,113.87,113.92,268937.0,111.5711,111.6495,111.5319,111.5809,268937.0
2023-12-26 14:00:00,113.93,114.06,113.92,114.02,309434.0,111.5907,111.718,111.5809,111.6788,309434.0
2023-12-26 14:30:00,114.02,114.09,114.0,114.05,366942.0,111.6788,111.7474,111.6593,111.7082,366942.0
2023-12-26 15:00:00,114.06,114.2,113.96,114.09,616216.0,111.718,111.8551,111.6201,111.7474,616216.0
2023-12-26 15:30:00,114.09,114.13,113.86,113.92,1343129.0,111.7474,111.7866,111.5221,111.5809,1343129.0
2023-12-27 09:30:00,113.91,114.2,113.71,114.15,627131.0,111.5711,111.8551,111.3752,111.8062,627131.0
2023-12-27 10:00:00,114.16,114.26,114.02,114.18,278222.0,111.816,111.9139,111.6788,111.8356,278222.0
2023-12-27 10:30:00,114.18,114.19,113.93,113.96,136914.0,111.8356,111.8453,111.5907,111.6201,136914.0
2023-12-27 11:00:00,113.95,114.04,113.9,113.97,139608.0,111.6103,111.6984,111.5613,111.6299,139608.0
2023-12-27 11:30:00,113.97,114.18,113.96,114.11,146507.0,111.6299,111.8356,111.6201,111.767,146507.0
2023-12-27 12:00:00,114.11,114.18,114.04,114.14,223613.0,111.767,111.8356,111.6984,111.7964,223613.0
2023-12-27 12:30:00,114.13,114.15,113.97,114.06,128457.0,111.7866,111.8062,111.6299,111.718,128457.0
2023-12-27 13:00:00,114.06,114.37,114.06,114.13,614072.0,111.718,112.0217,111.718,111.7866,614072.0
2023-12-27 13:30:00,114.14,114.16,114.02,114.02,252722.0,111.7964,111.816,111.6788,111.6788,252722.0
2023-12-27 14:00:00,114.01,114.06,113.76,113.99,602767.0,111.669,111.718,111.4242,111.6495,602767.0
2023-12-27 14:30:00,114.0,114.01,113.89,113.98,238171.0,111.6593,111.669,111.5515,111.6397,238171.0
2023-12-27 15:00:00,113.99,114.09,113.92,113.99,242094.0,111.6495,111.7474,111.5809,111.6495,242094.0
2023-12-27 15:30:00,113.98,114.13,113.84,114.12,1082731.0,111.6397,111.7866,111.5025,111.7768,1082731.0
2023-12-28 09:30:00,113.97,114.28,113.82,114.14,489274.0,111.6299,111.9335,111.4829,111.7964,489274.0
2023-12-28 10:00:00,114.14,114.18,114.04,114.15,182847.0,111.7964,111.8356,111.6984,111.8062,182847.0
2023-12-28 10:30:00,114.16,114.2,113.94,113.98,351230.0,111.816,111.8551,111.6005,111.6397,351230.0
2023-12-28 11:00:00,113.98,114.07,113.96,113.99,226937.0,111.6397,111.7278,111.6201,111.6495,226937.0
2023-12-28 11:30:00,113.98,114.11,113.95,114.04,132656.0,111.6397,111.767,111.6103,111.6984,132656.0
2023-12-28 12:00:00,114.05,114.13,114.03,114.06,431985.0,111.7082,111.7866,111.6886,111.718,431985.0
2023-12-28 12:30:00,114.06,114.19,114.05,114.15,650425.0,111.718,111.8453,111.7082,111.8062,650425.0
2023-12-28 13:00:00,114.14,114.17,113.9,114.09,796093.0,111.7964,111.8258,111.5613,111.7474,796093.0
2023-12-28 13:30:00,114.09,114.25,114.08,114.15,694638.0,111.7474,111.9041,111.7376,111.8062,694638.0
2023-12-28 14:00:00,114.15,114.29,114.13,114.27,213611.0,111.8062,111.9433,111.7866,111.9237,213611.0
2023-12-28 14:30:00,114.27,114.34,114.23,114.33,221309.0,111.9237,111.9923,111.8845,111.9825,221309.0
2023-12-28 15:00:00,114.32,114.36,114.21,114.3,402526.0,111.9727,112.0119,111.8649,111.9531,402526.0
2023-12-28 15:30:00,114.31,114.37,114.11,114.16,1732655.0,111.9629,112.0217,111.767,111.816,1732655.0
2023-12-29 09:30:00,113.98,114.4,113.98,114.24,385330.0,111.6397,112.051,111.6397,111.8943,385330.0
2023-12-29 10:00:00,114.25,114.33,114.04,114.11,274689.0,111.9041,111.9825,111.6984,111.767,274689.0
2023-12-29 10:30:00,114.11,114.13,113.82,113.96,586794.0,111.767,111.7866,111.4829,111.6201,586794.0
2023-12-29 11:00:00,113.97,114.05,113.66,113.7,413835.0,111.6299,111.7082,111.3262,111.3654,413835.0
2023-12-29 11:30:00,113.7,113.79,113.61,113.67,373340.0,111.3654,111.4536,111.2773,111.336,373340.0
2023-12-29 12:00:00,113.66,113.74,113.51,113.57,472588.0,111.3262,111.4046,111.1793,111.2381,472588.0
2023-12-29 12:30:00,113.57,113.85,113.55,113.81,285417.0,111.2381,111.5123,111.2185,111.4732,285417.0
2023-12-29 13:00:00,113.81,113.89,113.7,113.73,327682.0,111.4732,111.5515,111.3654,111.3948,327682.0
2023-12-29 13:30:00,113.73,113.93,113.73,113.82,269380.0,111.3948,111.5907,111.3948,111.4829,269380.0
2023-12-29 14:00:00,113.83,113.95,113.81,113.89,412266.0,111.4927,111.6103,111.4732,111.5515,412266.0
2023-12-29 14:30:00,113.89,113.98,113.89,113.97,207488.0,111.5515,111.6397,111.5515,111.6299,207488.0
2023-12-29 15:00:00,113.96,114.13,113.9,114.1,408375.0,111.6201,111.7866,111.5613,111.7572,408375.0
2023-12-29 15:30:00,114.1,114.11,113.75,113.96,1896753.0,111.7572,111.767,111.4144,111.6201,1896753.0
2024-01-02 09:30:00,113.23,113.91,113.15,113.9,1014409.0,110.9051,111.5711,110.8267,111.5613,1014409.0
2024-01-02 10:00:00,113.9,113.94,113.44,113.52,733235.0,111.5613,111.6005,111.1107,111.1891,733235.0
2024-01-02 10:30:00,113.52,113.52,113.12,113.17,529778.0,111.1891,111.1891,110.7973,110.8463,529778.0
2024-01-02 11:00:00,113.16,113.38,113.13,113.21,416944.0,110.8365,111.052,110.8071,110.8855,416944.0
2024-01-02 11:30:00,113.2,113.45,113.17,113.37,290736.0,110.8757,111.1205,110.8463,111.0422,290736.0
2024-01-02 12:00:00,113.37,113.47,113.14,113.2,527833.0,111.0422,111.1401,110.8169,110.8757,527833.0
2024-01-02 12:30:00,113.2,113.38,113.17,113.2,310235.0,110.8757,111.052,110.8463,110.8757,310235.0
2024-01-02 13:00:00,113.19,113.25,113.13,113.13,391102.0,110.8659,110.9246,110.8071,110.8071,391102.0
2024-01-02 13:30:00,113.13,113.25,112.97,113.02,420761.0,110.8071,110.9246,110.6504,110.6994,420761.0
2024-01-02 14:00:00,113.02,113.04,112.82,112.89,315776.0,110.6994,110.719,110.5035,110.572,315776.0
2024-01-02 14:30:00,112.88,112.91,112.61,112.62,503419.0,110.5622,110.5916,110.2978,110.3076,503419.0
2024-01-02 15:00:00,112.62,112.7,112.49,112.57,576233.0,110.3076,110.3859,110.1803,110.2586,576233.0
2024-01-02 15:30:00,112.57,112.87,112.5,112.86,1443006.0,110.2586,110.5525,110.19,110.5427,1443006.0
2024-01-03 09:30:00,112.22,112.42,111.73,111.81,2535784.0,109.9158,110.1117,109.4359,109.5142,2535784.0
2024-01-03 10:00:00,111.8,112.18,111.72,111.82,876517.0,109.5044,109.8766,109.4261,109.524,876517.0
2024-01-03 10:30:00,111.8,111.82,111.29,111.47,1922853.0,109.5044,109.524,109.0049,109.1812,1922853.0
2024-01-03 11:00:00,111.48,111.68,111.46,111.64,987663.0,109.191,109.3869,109.1714,109.3477,987663.0
2024-01-03 11:30:00,111.63,111.84,111.55,111.67,1096270.0,109.3379,109.5436,109.2596,109.3771,1096270.0
2024-01-03 12:00:00,111.68,111.76,111.54,111.76,918382.0,109.3869,109.4652,109.2498,109.4652,918382.0
2024-01-03 12:30:00,111.76,111.86,111.68,111.84,399234.0,109.4652,109.5632,109.3869,109.5436,399234.0
2024-01-03 13:00:00,111.83,111.97,111.83,111.89,429819.0,109.5338,109.6709,109.5338,109.5926,429819.0
2024-01-03 13:30:00,111.9,111.92,111.74,111.76,528382.0,109.6024,109.622,109.4457,109.4652,528382.0
2024-01-03 14:00:00,111.75,111.95,111.5,111.89,1101875.0,109.4554,109.6513,109.2106,109.5926,1101875.0
2024-01-03 14:30:00,111.9,111.97,111.62,111.63,1485439.0,109.6024,109.6709,109.3281,109.3379,1485439.0
2024-01-03 15:00:00,111.63,111.65,111.3,111.39,1148296.0,109.3379,109.3575,109.0147,109.1028,1148296.0
2024-01-03 15:30:00,111.39,111.54,111.09,111.14,2741564.0,109.1028,109.2498,108.809,108.858,2741564.0
2024-01-04 09:30:00,111.36,111.76,111.26,111.7,1721114.0,109.0735,109.4652,108.9755,109.4065,1721114.0
2024-01-04 10:00:00,111.7,112.11,111.64,111.87,819715.0,109.4065,109.8081,109.3477,109.573,819715.0
2024-01-04 10:30:00,111.87,112.06,111.83,111.9,499293.0,109.573,109.7591,109.5338,109.6024,499293.0
2024-01-04 11:00:00,111.91,112.24,111.89,112.13,537682.0,109.6122,109.9354,109.5926,109.8276,537682.0
2024-01-04 11:30:00,112.13,112.21,111.96,112.04,916069.0,109.8276,109.906,109.6611,109.7395,916069.0
2024-01-04 12:00:00,112.04,112.06,111.86,111.98,299562.0,109.7395,109.7591,109.5632,109.6807,299562.0
2024-01-04 12:30:00,111.98,111.98,111.78,111.93,460161.0,109.6807,109.6807,109.4848,109.6318,460161.0
2024-01-04 13:00:00,111.92,112.02,111.89,111.92,341078.0,109.622,109.7199,109.5926,109.622,341078.0
2024-01-04 13:30:00,111.92,111.96,111.76,111.78,523153.0,109.622,109.6611,109.4652,109.4848,523153.0
2024-01-04 14:00:00,111.78,111.86,111.75,111.78,367364.0,109.4848,109.5632,109.4554,109.4848,367364.0
2024-01-04 14:30:00,111.77,111.82,111.59,111.75,401761.0,109.475,109.524,109.2987,109.4554,401761.0
2024-01-04 15:00:00,111.76,111.86,111.58,111.65,589399.0,109.4652,109.5632,109.2889,109.3575,589399.0
2024-01-04 15:30:00,111.65,111.73,111.23,111.28,2096809.0,109.3575,109.4359,108.9461,108.9951,2096809.0
2024-01-05 09:30:00,111.22,111.47,111.05,111.27,1143360.0,108.9363,109.1812,108.7698,108.9853,1143360.0
2024-01-05 10:00:00,111.27,111.94,111.26,111.52,817565.0,108.9853,109.6415,108.9755,109.2302,817565.0
2024-01-05 10:30:00,111.53,111.76,111.44,111.68,296919.0,109.24,109.4652,109.1518,109.3869,296919.0
2024-01-05 11:00:00,111.67,111.76,111.33,111.38,536400.0,109.3771,109.4652,109.0441,109.093,536400.0
2024-01-05 11:30:00,111.38,111.52,111.35,111.43,228813.0,109.093,109.2302,109.0637,109.142,228813.0
2024-01-05 12:00:00,111.43,111.43,111.03,111.11,385736.0,109.142,109.142,108.7502,108.8286,385736.0
2024-01-05 12:30:00,111.12,111.29,111.06,111.24,182556.0,108.8384,109.0049,108.7796,108.9559,182556.0
2024-01-05 13:00:00,111.23,111.37,111.09,111.36,327224.0,108.9461,109.0833,108.809,109.0735,327224.0
2024-01-05 13:30:00,111.38,111.57,111.35,111.47,241525.0,109.093,109.2791,109.0637,109.1812,241525.0
2024-01-05 14:00:00,111.47,111.7,111.47,111.53,302403.0,109.1812,109.4065,109.1812,109.24,302403.0
2024-01-05 14:30:00,111.52,111.59,111.15,111.19,422045.0,109.2302,109.2987,108.8678,108.9069,422045.0
2024-01-05 15:00:00,111.18,111.36,111.14,111.31,517819.0,108.8972,109.0735,108.858,109.0245,517819.0
2024-01-05 15:30:00,111.3,111.55,111.15,111.44,1494763.0,109.0147,109.2596,108.8678,109.1518,1494763.0
2024-01-08 09:30:00,111.13,111.35,110.63,110.92,1144035.0,108.8482,109.0637,108.3584,108.6425,1144035.0
2024-01-08 10:00:00,110.95,111.04,110.76,111.02,616049.0,108.6719,108.76,108.4858,108.7404,616049.0
2024-01-08 10:30:00,111.03,111.34,111.03,111.21,654907.0,108.7502,109.0539,108.7502,108.9265,654907.0
2024-01-08 11:00:00,111.22,111.36,111.12,111.21,518550.0,108.9363,109.0735,108.8384,108.9265,518550.0
2024-01-08 11:30:00,111.22,111.36,111.19,111.35,516022.0,108.9363,109.0735,108.9069,109.0637,516022.0
2024-01-08 12:00:00,111.36,111.47,111.14,111.18,548207.0,109.0735,109.1812,108.858,108.8972,548207.0
2024-01-08 12:30:00,111.18,111.42,111.17,111.39,272771.0,108.8972,109.1322,108.8874,109.1028,272771.0
2024-01-08 13:00:00,111.39,111.48,111.33,111.36,277261.0,109.1028,109.191,109.0441,109.0735,277261.0
2024-01-08 13:30:00,111.36,111.53,111.32,111.53,274369.0,109.0735,109.24,109.0343,109.24,274369.0
2024-01-08 14:00:00,111.53,111.79,111.48,111.77,426051.0,109.24,109.4946,109.191,109.475,426051.0
2024-01-08 14:30:00,111.78,111.95,111.75,111.9,440198.0,109.4848,109.6513,109.4554,109.6024,440198.0
2024-01-08 15:00:00,111.9,111.95,111.8,111.81,499729.0,109.6024,109.6513,109.5044,109.5142,499729.0
2024-01-08 15:30:00,111.8,112.15,111.78,112.09,2329732.0,109.5044,109.8472,109.4848,109.7885,2329732.0
2024-01-09 09:30:00,111.4,111.41,110.99,111.11,1083289.0,109.1126,109.1224,108.7111,108.8286,1083289.0
2024-01-09 10:00:00,111.12,111.42,111.02,111.27,357312.0,108.8384,109.1322,108.7404,108.9853,357312.0
2024-01-09 10:30:00,111.28,111.4,111.24,111.25,337049.0,108.9951,109.1126,108.9559,108.9657,337049.0
2024-01-09 11:00:00,111.24,111.53,111.23,111.52,375955.0,108.9559,109.24,108.9461,109.2302,375955.0
2024-01-09 11:30:00,111.52,111.63,111.42,111.63,372903.0,109.2302,109.3379,109.1322,109.3379,372903.0
2024-01-09 12:00:00,111.64,111.76,111.55,111.73,338500.0,109.3477,109.4652,109.2596,109.4359,338500.0
2024-01-09 12:30:00,111.74,111.78,111.68,111.76,276744.0,109.4457,109.4848,109.3869,109.4652,276744.0
2024-01-09 13:00:00,111.76,111.93,111.61,111.64,275190.0,109.4652,109.6318,109.3183,109.3477,275190.0
2024-01-09 13:30:00,111.64,111.94,111.49,111.8,493215.0,109.3477,109.6415,109.2008,109.5044,493215.0
2024-01-09 14:00:00,111.81,111.83,111.53,111.56,300672.0,109.5142,109.5338,109.24,109.2694,300672.0
2024-01-09 14:30:00,111.57,111.72,111.55,111.71,338382.0,109.2791,109.4261,109.2596,109.4163,338382.0
2024-01-09 15:00:00,111.71,111.83,111.6,111.73,463033.0,109.4163,109.5338,109.3085,109.4359,463033.0
2024-01-09 15:30:00,111.74,111.9,111.68,111.83,1338643.0,109.4457,109.6024,109.3869,109.5338,1338643.0
2024-01-10 09:30:00,111.83,112.25,111.79,112.01,916941.0,109.5338,109.9452,109.4946,109.7101,916941.0
2024-01-10 10:00:00,112.0,112.0,111.72,111.95,396870.0,109.7003,109.7003,109.4261,109.6513,396870.0
2024-01-10 10:30:00,111.95,112.1,111.92,112.08,256576.0,109.6513,109.7983,109.622,109.7787,256576.0
2024-01-10 11:00:00,112.08,112.08,111.87,111.94,390944.0,109.7787,109.7787,109.573,109.6415,390944.0
2024-01-10 11:30:00,111.95,112.06,111.9,112.02,524177.0,109.6513,109.7591,109.6024,109.7199,524177.0
2024-01-10 12:00:00,112.02,112.1,111.94,112.1,481182.0,109.7199,109.7983,109.6415,109.7983,481182.0
2024-01-10 12:30:00,112.09,112.15,112.04,112.11,186984.0,109.7885,109.8472,109.7395,109.8081,186984.0
2024-01-10 13:00:00,112.11,112.25,112.02,112.09,911005.0,109.8081,109.9452,109.7199,109.7885,911005.0
2024-01-10 13:30:00,112.09,112.14,112.01,112.09,217447.0,109.7885,109.8374,109.7101,109.7885,217447.0
2024-01-10 14:00:00,112.09,112.31,112.05,112.28,497425.0,109.7885,110.004,109.7493,109.9746,497425.0
2024-01-10 14:30:00,112.29,112.41,112.27,112.4,287114.0,109.9844,110.1019,109.9648,110.0921,287114.0
2024-01-10 15:00:00,112.39,112.52,112.12,112.19,1119738.0,110.0823,110.2096,109.8179,109.8864,1119738.0
2024-01-10 15:30:00,112.18,112.41,112.07,112.36,2009143.0,109.8766,110.1019,109.7689,110.0529,2009143.0
2024-01-11 09:30:00,112.41,112.57,111.97,112.06,690728.0,110.1019,110.2586,109.6709,109.7591,690728.0
2024-01-11 10:00:00,112.06,112.07,111.38,111.73,715958.0,109.7591,109.7689,109.093,109.4359,715958.0
2024-01-11 10:30:00,111.74,111.83,111.42,111.44,442923.0,109.4457,109.5338,109.1322,109.1518,442923.0
2024-01-11 11:00:00,111.44,111.57,111.25,111.38,606858.0,109.1518,109.2791,108.9657,109.093,606858.0
2024-01-11 11:30:00,111.38,111.51,111.2,111.32,489537.0,109.093,109.2204,108.9167,109.0343,489537.0
2024-01-11 12:00:00,111.31,111.45,111.28,111.31,272224.0,109.0245,109.1616,108.9951,109.0245,272224.0
2024-01-11 12:30:00,111.32,111.58,111.26,111.58,466568.0,109.0343,109.2889,108.9755,109.2889,466568.0
2024-01-11 13:00:00,111.58,111.85,111.57,111.73,284771.0,109.2889,109.5534,109.2791,109.4359,284771.0
2024-01-11 13:30:00,111.74,111.9,111.68,111.9,768891.0,109.4457,109.6024,109.3869,109.6024,768891.0
2024-01-11 14:00:00,111.9,111.99,111.73,111.95,541053.0,109.6024,109.6905,109.4359,109.6513,541053.0
2024-01-11 14:30:00,111.95,112.14,111.89,112.13,486561.0,109.6513,109.8374,109.5926,109.8276,486561.0
2024-01-11 15:00:00,112.13,112.15,111.86,112.05,443482.0,109.8276,109.8472,109.5632,109.7493,443482.0
2024-01-11 15:30:00,112.04,112.24,112.01,112.15,1526662.0,109.7395,109.9354,109.7101,109.8472,1526662.0
2024-01-12 09:30:00,112.5,112.75,112.24,112.26,756954.0,110.19,110.4349,109.9354,109.955,756954.0
2024-01-12 10:00:00,112.27,112.31,111.91,112.05,656862.0,109.9648,110.004,109.6122,109.7493,656862.0
2024-01-12 10:30:00,112.06,112.13,111.68,111.76,569248.0,109.7591,109.8276,109.3869,109.4652,569248.0
2024-01-12 11:00:00,111.75,112.0,111.67,111.94,364599.0,109.4554,109.7003,109.3771,109.6415,364599.0
2024-01-12 11:30:00,111.95,112.05,111.75,111.84,319406.0,109.6513,109.7493,109.4554,109.5436,319406.0
2024-01-12 12:00:00,111.85,111.97,111.75,111.84,269184.0,109.5534,109.6709,109.4554,109.5436,269184.0
2024-01-12 12:30:00,111.84,111.98,111.77,111.88,227525.0,109.5436,109.6807,109.475,109.5828,227525.0
2024-01-12 13:00:00,111.89,112.04,111.89,112.0,285020.0,109.5926,109.7395,109.5926,109.7003,285020.0
2024-01-12 13:30:00,112.0,112.14,111.99,112.12,235270.0,109.7003,109.8374,109.6905,109.8179,235270.0
2024-01-12 14:00:00,112.12,112.18,112.01,112.08,197959.0,109.8179,109.8766,109.7101,109.7787,197959.0
2024-01-12 14:30:00,112.08,112.09,111.91,111.95,263294.0,109.7787,109.7885,109.6122,109.6513,263294.0
2024-01-12 15:00:00,111.95,112.06,111.87,111.97,332416.0,109.6513,109.7591,109.573,109.6709,332416.0
2024-01-12 15:30:00,111.97,112.16,111.93,112.1,1324588.0,109.6709,109.857,109.6318,109.7983,1324588.0
2024-01-16 09:30:00,111.55,111.64,110.79,111.04,1359154.0,109.2596,109.3477,108.5152,108.76,1359154.0
2024-01-16 10:00:00,111.04,111.42,110.98,111.29,1738142.0,108.76,109.1322,108.7013,109.0049,1738142.0
2024-01-16 10:30:00,111.29,111.48,111.21,111.23,580391.0,109.0049,109.191,108.9265,108.9461,580391.0
2024-01-16 11:00:00,111.23,111.28,110.9,111.11,1021278.0,108.9461,108.9951,108.6229,108.8286,1021278.0
2024-01-16 11:30:00,111.12,111.19,110.88,110.95,314930.0,108.8384,108.9069,108.6033,108.6719,314930.0
2024-01-16 12:00:00,110.94,110.99,110.8,110.86,356498.0,108.6621,108.7111,108.525,108.5837,356498.0
2024-01-16 12:30:00,110.87,110.99,110.76,110.88,492815.0,108.5935,108.7111,108.4858,108.6033,492815.0
2024-01-16 13:00:00,110.87,111.14,110.85,111.09,518059.0,108.5935,108.858,108.5739,108.809,518059.0
2024-01-16 13:30:00,111.1,111.14,110.79,110.87,384003.0,108.8188,108.858,108.5152,108.5935,384003.0
2024-01-16 14:00:00,110.87,110.91,110.6,110.71,342016.0,108.5935,108.6327,108.3291,108.4368,342016.0
2024-01-16 14:30:00,110.7,110.84,110.63,110.82,404588.0,108.427,108.5641,108.3584,108.5445,404588.0
2024-01-16 15:00:00,110.81,110.87,110.73,110.77,289693.0,108.5348,108.5935,108.4564,108.4956,289693.0
2024-01-16 15:30:00,110.78,111.03,110.68,111.0,1450930.0,108.5054,108.7502,108.4074,108.7208,1450930.0
2024-01-17 09:30:00,110.19,110.81,110.07,110.71,993462.0,107.9275,108.5348,107.8099,108.4368,993462.0
2024-01-17 10:00:00,110.69,110.94,110.59,110.64,540549.0,108.4172,108.6621,108.3193,108.3682,540549.0
2024-01-17 10:30:00,110.63,110.78,110.55,110.65,354142.0,108.3584,108.5054,108.2801,108.378,354142.0
2024-01-17 11:00:00,110.64,110.72,110.55,110.57,191044.0,108.3682,108.4466,108.2801,108.2997,191044.0
2024-01-17 11:30:00,110.57,110.66,110.46,110.49,170500.0,108.2997,108.3878,108.1919,108.2213,170500.0
2024-01-17 12:00:00,110.48,110.51,110.3,110.33,245953.0,108.2115,108.2409,108.0352,108.0646,245953.0
2024-01-17 12:30:00,110.33,110.37,110.21,110.3,208501.0,108.0646,108.1038,107.9471,108.0352,208501.0
2024-01-17 13:00:00,110.3,110.4,110.09,110.13,288239.0,108.0352,108.1332,107.8295,107.8687,288239.0
2024-01-17 13:30:00,110.12,110.14,109.96,110.11,591681.0,107.8589,107.8785,107.7022,107.8491,591681.0
2024-01-17 14:00:00,110.12,110.21,110.04,110.11,351654.0,107.8589,107.9471,107.7806,107.8491,351654.0
2024-01-17 14:30:00,110.12,110.25,110.1,110.2,260145.0,107.8589,107.9862,107.8393,107.9373,260145.0
2024-01-17 15:00:00,110.2,110.21,109.95,110.01,579067.0,107.9373,107.9471,107.6924,107.7512,579067.0
2024-01-17 15:30:00,110.01,110.36,109.99,110.26,1605598.0,107.7512,108.094,107.7316,107.996,1605598.0
2024-01-18 09:30:00,110.64,110.95,110.52,110.88,1138156.0,108.3682,108.6719,108.2507,108.6033,1138156.0
2024-01-18 10:00:00,110.88,111.17,110.82,111.09,979594.0,108.6033,108.8874,108.5445,108.809,979594.0
2024-01-18 10:30:00,111.1,111.27,110.89,110.94,606883.0,108.8188,108.9853,108.6131,108.6621,606883.0
2024-01-18 11:00:00,110.93,111.01,110.78,110.97,413424.0,108.6523,108.7306,108.5054,108.6915,413424.0
2024-01-18 11:30:00,110.97,111.1,110.8,110.83,431116.0,108.6915,108.8188,108.525,108.5543,431116.0
2024-01-18 12:00:00,110.83,110.85,110.62,110.78,423711.0,108.5543,108.5739,108.3487,108.5054,423711.0
2024-01-18 12:30:00,110.77,110.79,110.59,110.63,249958.0,108.4956,108.5152,108.3193,108.3584,249958.0
2024-01-18 13:00:00,110.64,110.71,110.49,110.66,347520.0,108.3682,108.4368,108.2213,108.3878,347520.0
2024-01-18 13:30:00,110.65,111.1,110.64,111.04,245292.0,108.378,108.8188,108.3682,108.76,245292.0
2024-01-18 14:00:00,111.04,111.49,111.04,111.48,432171.0,108.76,109.2008,108.76,109.191,432171.0
2024-01-18 14:30:00,111.5,111.58,111.39,111.56,451084.0,109.2106,109.2889,109.1028,109.2694,451084.0
2024-01-18 15:00:00,111.57,111.78,111.55,111.77,601321.0,109.2791,109.4848,109.2596,109.475,601321.0
2024-01-18 15:30:00,111.77,111.9,111.65,111.74,1716069.0,109.475,109.6024,109.3575,109.4457,1716069.0
2024-01-19 09:30:00,111.98,112.0,111.1,111.57,1249686.0,109.6807,109.7003,108.8188,109.2791,1249686.0
2024-01-19 10:00:00,111.58,111.7,111.19,111.46,535228.0,109.2889,109.4065,108.9069,109.1714,535228.0
2024-01-19 10:30:00,111.45,111.64,111.29,111.53,343600.0,109.1616,109.3477,109.0049,109.24,343600.0
2024-01-19 11:00:00,111.54,111.84,111.46,111.68,632686.0,109.2498,109.5436,109.1714,109.3869,632686.0
2024-01-19 11:30:00,111.67,111.72,111.53,111.72,507768.0,109.3771,109.4261,109.24,109.4261,507768.0
2024-01-19 12:00:00,111.72,111.85,111.63,111.84,421025.0,109.4261,109.5534,109.3379,109.5436,421025.0
2024-01-19 12:30:00,111.85,112.1,111.78,112.1,823777.0,109.5534,109.7983,109.4848,109.7983,823777.0
2024-01-19 13:00:00,112.11,112.33,112.01,112.32,384227.0,109.8081,110.0235,109.7101,110.0137,384227.0
2024-01-19 13:30:00,112.32,112.43,112.3,112.42,327298.0,110.0137,110.1215,109.9942,110.1117,327298.0
2024-01-19 14:00:00,112.42,112.74,112.36,112.59,663753.0,110.1117,110.4251,110.0529,110.2782,663753.0
2024-01-19 14:30:00,112.59,112.63,112.4,112.54,750317.0,110.2782,110.3174,110.0921,110.2292,750317.0
2024-01-19 15:00:00,112.54,112.59,112.36,112.44,640696.0,110.2292,110.2782,110.0529,110.1313,640696.0
2024-01-19 15:30:00,112.45,112.51,112.3,112.45,1691503.0,110.1411,110.1998,109.9942,110.1411,1691503.0
2024-01-22 09:30:00,112.84,113.49,112.84,113.43,887645.0,110.5231,111.1597,110.5231,111.101,887645.0
2024-01-22 10:00:00,113.43,113.61,113.33,113.57,1193911.0,111.101,111.2773,111.003,111.2381,1193911.0
2024-01-22 10:30:00,113.58,113.58,113.23,113.3,624809.0,111.2479,111.2479,110.9051,110.9736,624809.0
2024-01-22 11:00:00,113.31,113.34,113.1,113.34,393742.0,110.9834,111.0128,110.7777,111.0128,393742.0
2024-01-22 11:30:00,113.34,113.39,113.22,113.34,327740.0,111.0128,111.0618,110.8953,111.0128,327740.0
2024-01-22 12:00:00,113.35,113.36,113.15,113.22,280269.0,111.0226,111.0324,110.8267,110.8953,280269.0
2024-01-22 12:30:00,113.22,113.24,113.12,113.21,197589.0,110.8953,110.9149,110.7973,110.8855,197589.0
2024-01-22 13:00:00,113.21,113.23,113.03,113.06,885269.0,110.8855,110.9051,110.7092,110.7386,885269.0
2024-01-22 13:30:00,113.05,113.26,113.03,113.19,296741.0,110.7288,110.9344,110.7092,110.8659,296741.0
2024-01-22 14:00:00,113.2,113.24,113.03,113.16,212354.0,110.8757,110.9149,110.7092,110.8365,212354.0
2024-01-22 14:30:00,113.16,113.2,113.09,113.17,262774.0,110.8365,110.8757,110.7679,110.8463,262774.0
2024-01-22 15:00:00,113.17,113.34,113.08,113.32,490305.0,110.8463,111.0128,110.7581,110.9932,490305.0
2024-01-22 15:30:00,113.32,113.4,113.25,113.3,1681387.0,110.9932,111.0716,110.9246,110.9736,1681387.0
2024-01-23 09:30:00,113.35,113.67,113.34,113.57,1093863.0,111.0226,111.336,111.0128,111.2381,1093863.0
2024-01-23 10:00:00,113.56,113.72,113.45,113.5,585723.0,111.2283,111.385,111.1205,111.1695,585723.0
2024-01-23 10:30:00,113.49,113.49,112.92,113.01,511726.0,111.1597,111.1597,110.6014,110.6896,511726.0
2024-01-23 11:00:00,113.02,113.18,112.81,112.87,556979.0,110.6994,110.8561,110.4937,110.5525,556979.0
2024-01-23 11:30:00,112.87,112.96,112.82,112.95,462936.0,110.5525,110.6406,110.5035,110.6308,462936.0
2024-01-23 12:00:00,112.95,112.99,112.74,112.85,1502172.0,110.6308,110.67,110.4251,110.5329,1502172.0
2024-01-23 12:30:00,112.86,113.02,112.84,113.0,289878.0,110.5427,110.6994,110.5231,110.6798,289878.0
2024-01-23 13:00:00,113.01,113.09,112.96,113.03,239533.0,110.6896,110.7679,110.6406,110.7092,239533.0
2024-01-23 13:30:00,113.03,113.16,112.96,113.14,268426.0,110.7092,110.8365,110.6406,110.8169,268426.0
2024-01-23 14:00:00,113.15,113.22,113.07,113.12,181955.0,110.8267,110.8953,110.7483,110.7973,181955.0
2024-01-23 14:30:00,113.12,113.26,113.01,113.21,869848.0,110.7973,110.9344,110.6896,110.8855,869848.0
2024-01-23 15:00:00,113.21,113.34,113.15,113.26,407641.0,110.8855,111.0128,110.8267,110.9344,407641.0
2024-01-23 15:30:00,113.26,113.27,113.08,113.22,1228130.0,110.9344,110.9442,110.7581,110.8953,1228130.0
2024-01-24 09:30:00,113.69,113.71,113.03,113.11,1159824.0,111.3556,111.3752,110.7092,110.7875,1159824.0
2024-01-24 10:00:00,113.11,113.17,112.83,113.15,661474.0,110.7875,110.8463,110.5133,110.8267,661474.0
2024-01-24 10:30:00,113.16,113.53,113.05,113.38,501118.0,110.8365,111.1989,110.7288,111.052,501118.0
2024-01-24 11:00:00,113.38,113.58,113.36,113.47,448524.0,111.052,111.2479,111.0324,111.1401,448524.0
2024-01-24 11:30:00,113.48,113.55,113.37,113.49,230916.0,111.1499,111.2185,111.0422,111.1597,230916.0
2024-01-24 12:00:00,113.5,113.51,113.28,113.38,224065.0,111.1695,111.1793,110.954,111.052,224065.0
2024-01-24 12:30:00,113.39,113.53,113.39,113.53,360287.0,111.0618,111.1989,111.0618,111.1989,360287.0
2024-01-24 13:00:00,113.55,113.55,113.21,113.22,871701.0,111.2185,111.2185,110.8855,110.8953,871701.0
2024-01-24 13:30:00,113.22,113.23,112.91,112.99,355214.0,110.8953,110.9051,110.5916,110.67,355214.0
2024-01-24 14:00:00,112.98,113.0,112.66,112.73,507428.0,110.6602,110.6798,110.3468,110.4153,507428.0
2024-01-24 14:30:00,112.73,112.93,112.67,112.83,353525.0,110.4153,110.6112,110.3566,110.5133,353525.0
2024-01-24 15:00:00,112.83,112.87,112.54,112.62,748566.0,110.5133,110.5525,110.2292,110.3076,748566.0
2024-01-24 15:30:00,112.63,112.79,112.47,112.52,1915918.0,110.3174,110.4741,110.1607,110.2096,1915918.0
2024-01-25 09:30:00,113.09,113.39,112.92,113.39,1120430.0,110.7679,111.0618,110.6014,111.0618,1120430.0
2024-01-25 10:00:00,113.4,113.49,113.19,113.4,923080.0,111.0716,111.1597,110.8659,111.0716,923080.0
2024-01-25 10:30:00,113.4,113.42,112.8,112.89,609398.0,111.0716,111.0912,110.4839,110.572,609398.0
2024-01-25 11:00:00,112.89,113.19,112.84,113.18,509856.0,110.572,110.8659,110.5231,110.8561,509856.0
2024-01-25 11:30:00,113.17,113.21,112.99,113.2,512607.0,110.8463,110.8855,110.67,110.8757,512607.0
2024-01-25 12:00:00,113.2,113.24,113.02,113.14,586156.0,110.8757,110.9149,110.6994,110.8169,586156.0
2024-01-25 12:30:00,113.15,113.25,113.09,113.23,553261.0,110.8267,110.9246,110.7679,110.9051,553261.0
2024-01-25 13:00:00,113.23,113.4,113.07,113.11,513346.0,110.9051,111.0716,110.7483,110.7875,513346.0
2024-01-25 13:30:00,113.12,113.28,113.1,113.15,419431.0,110.7973,110.954,110.7777,110.8267,419431.0
2024-01-25 14:00:00,113.15,113.29,113.04,113.26,527042.0,110.8267,110.9638,110.719,110.9344,527042.0
2024-01-25 14:30:00,113.26,113.31,113.08,113.25,372674.0,110.9344,110.9834,110.7581,110.9246,372674.0
2024-01-25 15:00:00,113.25,113.26,113.14,113.22,586263.0,110.9246,110.9344,110.8169,110.8953,586263.0
2024-01-25 15:30:00,113.23,113.63,113.21,113.61,1576791.0,110.9051,111.2968,110.8855,111.2773,1576791.0
2024-01-26 09:30:00,113.73,114.11,113.4,113.53,978503.0,111.3948,111.767,111.0716,111.1989,978503.0
2024-01-26 10:00:00,113.52,113.62,113.35,113.57,466472.0,111.1891,111.2871,111.0226,111.2381,466472.0
2024-01-26 10:30:00,113.56,113.89,113.51,113.82,364666.0,111.2283,111.5515,111.1793,111.4829,364666.0
2024-01-26 11:00:00,113.82,113.83,113.58,113.67,308116.0,111.4829,111.4927,111.2479,111.336,308116.0
2024-01-26 11:30:00,113.67,113.7,113.5,113.61,187419.0,111.336,111.3654,111.1695,111.2773,187419.0
2024-01-26 12:00:00,113.61,113.62,113.4,113.54,215050.0,111.2773,111.2871,111.0716,111.2087,215050.0
2024-01-26 12:30:00,113.54,113.54,113.2,113.3,470424.0,111.2087,111.2087,110.8757,110.9736,470424.0
2024-01-26 13:00:00,113.3,113.35,113.22,113.33,354737.0,110.9736,111.0226,110.8953,111.003,354737.0
2024-01-26 13:30:00,113.34,113.37,113.11,113.21,362521.0,111.0128,111.0422,110.7875,110.8855,362521.0
2024-01-26 14:00:00,113.22,113.46,113.2,113.44,540993.0,110.8953,111.1303,110.8757,111.1107,540993.0
2024-01-26 14:30:00,113.45,113.58,113.36,113.58,314919.0,111.1205,111.2479,111.0324,111.2479,314919.0
2024-01-26 15:00:00,113.58,113.59,113.41,113.45,268853.0,111.2479,111.2577,111.0814,111.1205,268853.0
2024-01-26 15:30:00,113.45,113.48,113.34,113.41,1016456.0,111.1205,111.1499,111.0128,111.0814,1016456.0
2024-01-29 09:30:00,113.32,113.45,113.17,113.45,512728.0,110.9932,111.1205,110.8463,111.1205,512728.0
2024-01-29 10:00:00,113.45,113.54,113.26,113.3,344183.0,111.1205,111.2087,110.9344,110.9736,344183.0
2024-01-29 10:30:00,113.3,113.37,113.17,113.25,629172.0,110.9736,111.0422,110.8463,110.9246,629172.0
2024-01-29 11:00:00,113.24,113.34,113.18,113.29,314452.0,110.9149,111.0128,110.8561,110.9638,314452.0
2024-01-29 11:30:00,113.29,113.33,113.26,113.3,120056.0,110.9638,111.003,110.9344,110.9736,120056.0
2024-01-29 12:00:00,113.31,113.37,113.21,113.34,136905.0,110.9834,111.0422,110.8855,111.0128,136905.0
2024-01-29 12:30:00,113.34,113.41,113.24,113.31,223895.0,111.0128,111.0814,110.9149,110.9834,223895.0
2024-01-29 13:00:00,113.31,113.46,113.24,113.46,99060.0,110.9834,111.1303,110.9149,111.1303,99060.0
2024-01-29 13:30:00,113.46,113.48,113.35,113.37,109557.0,111.1303,111.1499,111.0226,111.0422,109557.0
2024-01-29 14:00:00,113.36,113.51,113.35,113.5,155339.0,111.0324,111.1793,111.0226,111.1695,155339.0
2024-01-29 14:30:00,113.51,113.59,113.47,113.49,248104.0,111.1793,111.2577,111.1401,111.1597,248104.0
2024-01-29 15:00:00,113.5,114.09,113.49,113.96,882446.0,111.1695,111.7474,111.1597,111.6201,882446.0
2024-01-29 15:30:00,113.96,114.18,113.84,114.15,1365784.0,111.6201,111.8356,111.5025,111.8062,1365784.0
2024-01-30 09:30:00,113.36,113.83,113.36,113.77,1018746.0,111.0324,111.4927,111.0324,111.434,1018746.0
2024-01-30 10:00:00,113.77,113.8,113.54,113.62,537517.0,111.434,111.4634,111.2087,111.2871,537517.0
2024-01-30 10:30:00,113.62,113.73,113.57,113.7,661179.0,111.2871,111.3948,111.2381,111.3654,661179.0
2024-01-30 11:00:00,113.7,113.9,113.68,113.89,332592.0,111.3654,111.5613,111.3458,111.5515,332592.0
2024-01-30 11:30:00,113.89,114.05,113.85,114.02,278029.0,111.5515,111.7082,111.5123,111.6788,278029.0
2024-01-30 12:00:00,114.02,114.16,114.0,114.04,479709.0,111.6788,111.816,111.6593,111.6984,479709.0
2024-01-30 12:30:00,114.03,114.07,113.93,113.99,578276.0,111.6886,111.7278,111.5907,111.6495,578276.0
2024-01-30 13:00:00,113.99,114.09,113.9,114.06,291398.0,111.6495,111.7474,111.5613,111.718,291398.0
2024-01-30 13:30:00,114.06,114.13,114.05,114.12,266848.0,111.718,111.7866,111.7082,111.7768,266848.0
2024-01-30 14:00:00,114.11,114.26,114.06,114.25,364937.0,111.767,111.9139,111.718,111.9041,364937.0
2024-01-30 14:30:00,114.26,114.36,114.2,114.34,327215.0,111.9139,112.0119,111.8551,111.9923,327215.0
2024-01-30 15:00:00,114.35,114.37,114.16,114.28,547354.0,112.0021,112.0217,111.816,111.9335,547354.0
2024-01-30 15:30:00,114.28,114.32,114.18,114.2,1492574.0,111.9335,111.9727,111.8356,111.8551,1492574.0
2024-01-31 09:30:00,114.13,114.34,113.85,114.11,1426449.0,111.7866,111.9923,111.5123,111.767,1426449.0
2024-01-31 10:00:00,114.1,114.2,113.92,114.01,691254.0,111.7572,111.8551,111.5809,111.669,691254.0
2024-01-31 10:30:00,114.01,114.09,113.64,113.8,633693.0,111.669,111.7474,111.3066,111.4634,633693.0
2024-01-31 11:00:00,113.79,113.97,113.78,113.84,462868.0,111.4536,111.6299,111.4438,111.5025,462868.0
2024-01-31 11:30:00,113.84,113.88,113.53,113.66,390917.0,111.5025,111.5417,111.1989,111.3262,390917.0
2024-01-31 12:00:00,113.67,113.86,113.61,113.85,437564.0,111.336,111.5221,111.2773,111.5123,437564.0
2024-01-31 12:30:00,113.84,113.92,113.63,113.92,419841.0,111.5025,111.5809,111.2968,111.5809,419841.0
2024-01-31 13:00:00,113.92,113.93,113.74,113.84,253996.0,111.5809,111.5907,111.4046,111.5025,253996.0
2024-01-31 13:30:00,113.83,114.0,113.81,113.88,306114.0,111.4927,111.6593,111.4732,111.5417,306114.0
2024-01-31 14:00:00,113.9,114.0,113.41,113.52,1104367.0,111.5613,111.6593,111.0814,111.1891,1104367.0
2024-01-31 14:30:00,113.52,114.2,113.41,113.59,1595686.0,111.1891,111.8551,111.0814,111.2577,1595686.0
2024-01-31 15:00:00,113.6,113.63,112.89,113.17,1866605.0,111.2675,111.2968,110.572,110.8463,1866605.0
2024-01-31 15:30:00,113.15,113.21,112.86,112.88,2426443.0,110.8267,110.8855,110.5427,110.5622,2426443.0
2024-02-01 09:30:00,113.6,113.9,113.22,113.27,1909875.0,111.2675,111.5613,110.8953,110.9442,1909875.0
2024-02-01 10:00:00,113.26,113.71,113.01,113.69,1041200.0,110.9344,111.3752,110.6896,111.3556,1041200.0
2024-02-01 10:30:00,113.69,113.75,113.11,113.11,631283.0,111.3556,111.4144,110.7875,110.7875,631283.0
2024-02-01 11:00:00,113.1,113.31,112.98,113.28,651102.0,110.7777,110.9834,110.6602,110.954,651102.0
2024-02-01 11:30:00,113.28,113.63,113.27,113.59,299331.0,110.954,111.2968,110.9442,111.2577,299331.0
2024-02-01 12:00:00,113.59,114.04,113.59,113.95,552790.0,111.2577,111.6984,111.2577,111.6103,552790.0
2024-02-01 12:30:00,113.95,114.4,113.92,114.2,613529.0,111.6103,112.051,111.5809,111.8551,613529.0
2024-02-01 13:00:00,114.2,114.23,113.92,114.03,439396.0,111.8551,111.8845,111.5809,111.6886,439396.0
2024-02-01 13:30:00,114.04,114.13,113.86,114.09,486409.0,111.6984,111.7866,111.5221,111.7474,486409.0
2024-02-01 14:00:00,114.09,114.24,114.09,114.2,416626.0,111.7474,111.8943,111.7474,111.8551,416626.0
2024-02-01 14:30:00,114.21,114.48,114.1,114.48,754267.0,111.8649,112.1294,111.7572,112.1294,754267.0
2024-02-01 15:00:00,114.48,114.64,114.45,114.59,802135.0,112.1294,112.2861,112.1,112.2371,802135.0
2024-02-01 15:30:00,114.6,114.84,114.56,114.83,2069632.0,112.2469,112.482,112.2078,112.4722,2069632.0
2024-02-02 09:30:00,114.57,114.68,114.13,114.63,1348426.0,112.2175,112.3253,111.7866,112.2763,1348426.0
2024-02-02 10:00:00,114.63,114.76,114.3,114.71,666956.0,112.2763,112.4036,111.9531,112.3547,666956.0
2024-02-02 10:30:00,114.72,114.9,114.43,114.84,711308.0,112.3645,112.5408,112.0804,112.482,711308.0
2024-02-02 11:00:00,114.86,115.12,114.75,115.1,590306.0,112.5016,112.7563,112.3939,112.7367,590306.0
2024-02-02 11:30:00,115.1,115.32,115.09,115.2,631583.0,112.7367,112.9521,112.7269,112.8346,631583.0
2024-02-02 12:00:00,115.2,115.3,115.06,115.28,394725.0,112.8346,112.9326,112.6975,112.913,394725.0
2024-02-02 12:30:00,115.28,115.37,114.81,115.22,655116.0,112.913,113.0011,112.4526,112.8542,655116.0
2024-02-02 13:00:00,115.22,115.47,115.19,115.29,447251.0,112.8542,113.0991,112.8248,112.9228,447251.0
2024-02-02 13:30:00,115.29,115.48,115.22,115.44,657201.0,112.9228,113.1089,112.8542,113.0697,657201.0
2024-02-02 14:00:00,115.44,115.82,115.44,115.64,1193648.0,113.0697,113.4419,113.0697,113.2656,1193648.0
2024-02-02 14:30:00,115.65,115.89,115.6,115.87,720111.0,113.2754,113.5104,113.2264,113.4909,720111.0
2024-02-02 15:00:00,115.87,116.06,115.76,116.06,826514.0,113.4909,113.677,113.3831,113.677,826514.0
2024-02-02 15:30:00,116.06,116.08,115.56,115.56,2444397.0,113.677,113.6965,113.1872,113.1872,2444397.0
2024-02-05 09:30:00,115.12,115.36,114.86,114.88,1522417.0,112.7563,112.9913,112.5016,112.5212,1522417.0
2024-02-05 10:00:00,114.87,114.88,114.3,114.59,1065884.0,112.5114,112.5212,111.9531,112.2371,1065884.0
2024-02-05 10:30:00,114.59,114.67,114.39,114.53,576857.0,112.2371,112.3155,112.0412,112.1784,576857.0
2024-02-05 11:00:00,114.54,114.83,114.46,114.79,428752.0,112.1882,112.4722,112.1098,112.433,428752.0
2024-02-05 11:30:00,114.8,114.91,114.75,114.83,391240.0,112.4428,112.5506,112.3939,112.4722,391240.0
2024-02-05 12:00:00,114.83,114.96,114.75,114.96,506617.0,112.4722,112.5995,112.3939,112.5995,506617.0
2024-02-05 12:30:00,114.96,115.11,114.9,115.04,372183.0,112.5995,112.7465,112.5408,112.6779,372183.0
2024-02-05 13:00:00,115.05,115.14,114.94,115.0,334030.0,112.6877,112.7758,112.5799,112.6387,334030.0
2024-02-05 13:30:00,114.99,115.16,114.99,115.08,223938.0,112.6289,112.7954,112.6289,112.7171,223938.0
2024-02-05 14:00:00,115.08,115.19,115.02,115.16,239892.0,112.7171,112.8248,112.6583,112.7954,239892.0
2024-02-05 14:30:00,115.17,115.29,115.14,115.25,341102.0,112.8052,112.9228,112.7758,112.8836,341102.0
2024-02-05 15:00:00,115.25,115.27,114.93,115.2,381556.0,112.8836,112.9032,112.5702,112.8346,381556.0
2024-02-05 15:30:00,115.21,115.29,114.92,114.93,1237752.0,112.8444,112.9228,112.5604,112.5702,1237752.0
2024-02-06 09:30:00,115.09,115.51,114.82,115.32,974096.0,112.7269,113.1382,112.4624,112.9521,974096.0
2024-02-06 10:00:00,115.33,115.47,115.2,115.37,490172.0,112.9619,113.0991,112.8346,113.0011,490172.0
2024-02-06 10:30:00,115.38,115.82,115.36,115.74,535214.0,113.0109,113.4419,112.9913,113.3635,535214.0
2024-02-06 11:00:00,115.73,115.89,115.61,115.83,492886.0,113.3537,113.5104,113.2362,113.4517,492886.0
2024-02-06 11:30:00,115.84,115.9,115.8,115.86,343671.0,113.4615,113.5202,113.4223,113.4811,343671.0
2024-02-06 12:00:00,115.86,115.97,115.74,115.97,404106.0,113.4811,113.5888,113.3635,113.5888,404106.0
2024-02-06 12:30:00,115.97,116.0,115.86,115.94,430629.0,113.5888,113.6182,113.4811,113.5594,430629.0
2024-02-06 13:00:00,115.95,116.02,115.85,115.94,252978.0,113.5692,113.6378,113.4713,113.5594,252978.0
2024-02-06 13:30:00,115.95,116.04,115.91,116.0,440478.0,113.5692,113.6574,113.53,113.6182,440478.0
2024-02-06 14:00:00,116.0,116.01,115.63,115.7,485856.0,113.6182,113.628,113.2558,113.3243,485856.0
2024-02-06 14:30:00,115.7,115.8,115.6,115.75,422306.0,113.3243,113.4223,113.2264,113.3733,422306.0
2024-02-06 15:00:00,115.76,115.87,115.75,115.83,629301.0,113.3831,113.4909,113.3733,113.4517,629301.0
2024-02-06 15:30:00,115.83,116.01,115.76,116.0,1735470.0,113.4517,113.628,113.3831,113.6182,1735470.0
2024-02-07 09:30:00,116.37,116.76,116.31,116.54,1365254.0,113.9806,114.3626,113.9218,114.1471,1365254.0
2024-02-07 10:00:00,116.54,116.89,116.47,116.86,651103.0,114.1471,114.4899,114.0785,114.4605,651103.0
2024-02-07 10:30:00,116.86,116.95,116.7,116.83,690160.0,114.4605,114.5487,114.3038,114.4311,690160.0
2024-02-07 11:00:00,116.83,116.96,116.65,116.83,480560.0,114.4311,114.5585,114.2548,114.4311,480560.0
2024-02-07 11:30:00,116.83,116.89,116.73,116.84,253338.0,114.4311,114.4899,114.3332,114.4409,253338.0
2024-02-07 12:00:00,116.84,116.89,116.73,116.84,238459.0,114.4409,114.4899,114.3332,114.4409,238459.0
2024-02-07 12:30:00,116.84,116.98,116.78,116.96,222320.0,114.4409,114.5781,114.3822,114.5585,222320.0
2024-02-07 13:00:00,116.96,117.1,116.79,116.95,445231.0,114.5585,114.6956,114.392,114.5487,445231.0
2024-02-07 13:30:00,116.97,117.0,116.82,116.93,254334.0,114.5683,114.5977,114.4213,114.5291,254334.0
2024-02-07 14:00:00,116.94,117.06,116.93,116.98,239258.0,114.5389,114.6564,114.5291,114.5781,239258.0
2024-02-07 14:30:00,116.99,117.1,116.92,117.08,288547.0,114.5879,114.6956,114.5193,114.676,288547.0
2024-02-07 15:00:00,117.07,117.1,116.83,116.93,460403.0,114.6662,114.6956,114.4311,114.5291,460403.0
2024-02-07 15:30:00,116.94,116.96,116.63,116.73,1138594.0,114.5389,114.5585,114.2352,114.3332,1138594.0
2024-02-08 09:30:00,117.03,117.1,116.77,116.82,988895.0,114.627,114.6956,114.3724,114.4213,988895.0
2024-02-08 10:00:00,116.81,116.9,116.57,116.62,405686.0,114.4116,114.4997,114.1765,114.2255,405686.0
2024-02-08 10:30:00,116.62,116.64,116.36,116.52,497185.0,114.2255,114.245,113.9708,114.1275,497185.0
2024-02-08 11:00:00,116.52,116.53,116.35,116.37,474752.0,114.1275,114.1373,113.961,113.9806,474752.0
2024-02-08 11:30:00,116.36,116.44,116.29,116.41,464286.0,113.9708,114.0492,113.9022,114.0198,464286.0
2024-02-08 12:00:00,116.41,116.67,116.37,116.65,289882.0,114.0198,114.2744,113.9806,114.2548,289882.0
2024-02-08 12:30:00,116.65,116.66,116.55,116.56,598014.0,114.2548,114.2646,114.1569,114.1667,598014.0
2024-02-08 13:00:00,116.56,116.73,116.55,116.65,322692.0,114.1667,114.3332,114.1569,114.2548,322692.0
2024-02-08 13:30:00,116.65,116.78,116.6,116.77,280362.0,114.2548,114.3822,114.2059,114.3724,280362.0
2024-02-08 14:00:00,116.77,116.9,116.77,116.82,320659.0,114.3724,114.4997,114.3724,114.4213,320659.0
2024-02-08 14:30:00,116.82,116.84,116.72,116.83,265876.0,114.4213,114.4409,114.3234,114.4311,265876.0
2024-02-08 15:00:00,116.84,116.91,116.8,116.81,347757.0,114.4409,114.5095,114.4018,114.4116,347757.0
2024-02-08 15:30:00,116.81,116.86,116.69,116.8,1523022.0,114.4116,114.4605,114.294,114.4018,1523022.0
2024-02-09 09:30:00,116.93,116.95,116.53,116.71,1026660.0,114.5291,114.5487,114.1373,114.3136,1026660.0
2024-02-09 10:00:00,116.71,116.78,116.59,116.69,852077.0,114.3136,114.3822,114.1961,114.294,852077.0
2024-02-09 10:30:00,116.69,116.76,116.45,116.49,490014.0,114.294,114.3626,114.0589,114.0981,490014.0
2024-02-09 11:00:00,116.48,116.53,116.37,116.43,430211.0,114.0883,114.1373,113.9806,114.0394,430211.0
2024-02-09 11:30:00,116.43,116.47,116.29,116.36,482976.0,114.0394,114.0785,113.9022,113.9708,482976.0
2024-02-09 12:00:00,116.36,116.59,116.33,116.58,411353.0,113.9708,114.1961,113.9414,114.1863,411353.0
2024-02-09 12:30:00,116.59,116.64,116.49,116.64,392293.0,114.1961,114.245,114.0981,114.245,392293.0
2024-02-09 13:00:00,116.64,116.76,116.57,116.75,290956.0,114.245,114.3626,114.1765,114.3528,290956.0
2024-02-09 13:30:00,116.75,116.78,116.58,116.7,228710.0,114.3528,114.3822,114.1863,114.3038,228710.0
2024-02-09 14:00:00,116.71,116.84,116.7,116.82,238688.0,114.3136,114.4409,114.3038,114.4213,238688.0
2024-02-09 14:30:00,116.82,116.96,116.8,116.82,261538.0,114.4213,114.5585,114.4018,114.4213,261538.0
2024-02-09 15:00:00,116.82,116.9,116.72,116.87,512167.0,114.4213,114.4997,114.3234,114.4703,512167.0
2024-02-09 15:30:00,116.86,116.95,116.77,116.92,1523488.0,114.4605,114.5487,114.3724,114.5193,1523488.0
2024-02-12 09:30:00,116.88,117.21,116.77,116.92,685186.0,114.4801,114.8033,114.3724,114.5193,685186.0
2024-02-12 10:00:00,116.93,117.05,116.88,117.03,423237.0,114.5291,114.6466,114.4801,114.627,423237.0
2024-02-12 10:30:00,117.03,117.09,116.94,117.04,1002224.0,114.627,114.6858,114.5389,114.6368,1002224.0
2024-02-12 11:00:00,117.03,117.23,116.99,117.21,212509.0,114.627,114.8229,114.5879,114.8033,212509.0
2024-02-12 11:30:00,117.21,117.38,117.21,117.38,397115.0,114.8033,114.9698,114.8033,114.9698,397115.0
2024-02-12 12:00:00,117.37,117.44,117.3,117.35,649408.0,114.9601,115.0286,114.8915,114.9405,649408.0
2024-02-12 12:30:00,117.36,117.37,117.2,117.37,255609.0,114.9503,114.9601,114.7935,114.9601,255609.0
2024-02-12 13:00:00,117.36,117.42,117.23,117.23,363348.0,114.9503,115.009,114.8229,114.8229,363348.0
2024-02-12 13:30:00,117.23,117.35,117.22,117.29,447640.0,114.8229,114.9405,114.8131,114.8817,447640.0
2024-02-12 14:00:00,117.29,117.32,116.92,117.07,770494.0,114.8817,114.9111,114.5193,114.6662,770494.0
2024-02-12 14:30:00,117.07,117.11,116.95,117.01,478449.0,114.6662,114.7054,114.5487,114.6074,478449.0
2024-02-12 15:00:00,117.01,117.13,117.01,117.08,459597.0,114.6074,114.725,114.6074,114.676,459597.0
2024-02-12 15:30:00,117.09,117.2,117.03,117.12,1022112.0,114.6858,114.7935,114.627,114.7152,1022112.0
2024-02-13 09:30:00,116.11,116.14,115.38,115.41,1434791.0,113.7259,113.7553,113.0109,113.0403,1434791.0
2024-02-13 10:00:00,115.42,115.54,115.23,115.53,709880.0,113.0501,113.1676,112.864,113.1578,709880.0
2024-02-13 10:30:00,115.53,115.74,115.46,115.59,729785.0,113.1578,113.3635,113.0893,113.2166,729785.0
2024-02-13 11:00:00,115.59,116.07,115.57,115.97,947879.0,113.2166,113.6867,113.197,113.5888,947879.0
2024-02-13 11:30:00,115.98,116.14,115.95,115.99,884936.0,113.5986,113.7553,113.5692,113.6084,884936.0
2024-02-13 12:00:00,115.99,116.06,115.87,115.92,422246.0,113.6084,113.677,113.4909,113.5398,422246.0
2024-02-13 12:30:00,115.91,116.07,115.83,115.91,231582.0,113.53,113.6867,113.4517,113.53,231582.0
2024-02-13 13:00:00,115.91,115.93,115.7,115.8,436329.0,113.53,113.5496,113.3243,113.4223,436329.0
2024-02-13 13:30:00,115.8,115.8,115.62,115.7,355853.0,113.4223,113.4223,113.246,113.3243,355853.0
2024-02-13 14:00:00,115.71,115.71,115.31,115.39,404280.0,113.3341,113.3341,112.9424,113.0207,404280.0
2024-02-13 14:30:00,115.38,115.53,115.15,115.21,1118118.0,113.0109,113.1578,112.7856,112.8444,1118118.0
2024-02-13 15:00:00,115.2,115.31,115.09,115.3,659641.0,112.8346,112.9424,112.7269,112.9326,659641.0
2024-02-13 15:30:00,115.31,115.95,115.26,115.91,2265650.0,112.9424,113.5692,112.8934,113.53,2265650.0
2024-02-14 09:30:00,116.81,117.15,116.67,117.04,1358512.0,114.4116,114.7446,114.2744,114.6368,1358512.0
2024-02-14 10:00:00,117.04,117.43,116.94,117.36,569360.0,114.6368,115.0188,114.5389,114.9503,569360.0
2024-02-14 10:30:00,117.37,117.42,117.01,117.04,684996.0,114.9601,115.009,114.6074,114.6368,684996.0
2024-02-14 11:00:00,117.02,117.18,116.81,117.16,487638.0,114.6172,114.774,114.4116,114.7544,487638.0
2024-02-14 11:30:00,117.16,117.26,117.06,117.07,330931.0,114.7544,114.8523,114.6564,114.6662,330931.0
2024-02-14 12:00:00,117.07,117.24,116.81,117.24,401379.0,114.6662,114.8327,114.4116,114.8327,401379.0
2024-02-14 12:30:00,117.25,117.28,117.15,117.28,357268.0,114.8425,114.8719,114.7446,114.8719,357268.0
2024-02-14 13:00:00,117.29,117.34,117.08,117.19,544727.0,114.8817,114.9307,114.676,114.7838,544727.0
2024-02-14 13:30:00,117.2,117.49,117.18,117.39,838590.0,114.7935,115.0776,114.774,114.9796,838590.0
2024-02-14 14:00:00,117.39,117.58,117.16,117.58,801812.0,114.9796,115.1657,114.7544,115.1657,801812.0
2024-02-14 14:30:00,117.58,117.67,117.49,117.59,745841.0,115.1657,115.2539,115.0776,115.1755,745841.0
2024-02-14 15:00:00,117.6,117.86,117.53,117.8,744059.0,115.1853,115.44,115.1168,115.3812,744059.0
2024-02-14 15:30:00,117.81,117.91,117.63,117.84,2421262.0,115.391,115.489,115.2147,115.4204,2421262.0
2024-02-15 09:30:00,118.0,118.44,117.92,118.06,1001039.0,115.5771,116.0081,115.4988,115.6359,1001039.0
2024-02-15 10:00:00,118.07,118.37,118.05,118.09,1023011.0,115.6457,115.9395,115.6261,115.6653,1023011.0
2024-02-15 10:30:00,118.09,118.15,117.94,118.05,588902.0,115.6653,115.724,115.5184,115.6261,588902.0
2024-02-15 11:00:00,118.05,118.1,117.83,118.01,655435.0,115.6261,115.6751,115.4106,115.5869,655435.0
2024-02-15 11:30:00,118.0,118.2,117.96,118.07,370327.0,115.5771,115.773,115.5379,115.6457,370327.0
2024-02-15 12:00:00,118.08,118.27,118.04,118.19,404979.0,115.6555,115.8416,115.6163,115.7632,404979.0
2024-02-15 12:30:00,118.2,118.2,118.08,118.1,662884.0,115.773,115.773,115.6555,115.6751,662884.0
2024-02-15 13:00:00,118.09,118.45,118.09,118.42,384089.0,115.6653,116.0179,115.6653,115.9885,384089.0
2024-02-15 13:30:00,118.43,118.49,118.3,118.46,391201.0,115.9983,116.0571,115.871,116.0277,391201.0
2024-02-15 14:00:00,118.47,118.66,118.47,118.59,627010.0,116.0375,116.2236,116.0375,116.155,627010.0
2024-02-15 14:30:00,118.59,118.81,118.57,118.73,418770.0,116.155,116.3705,116.1354,116.2921,418770.0
2024-02-15 15:00:00,118.74,118.78,118.54,118.75,782043.0,116.3019,116.3411,116.106,116.3117,782043.0
2024-02-15 15:30:00,118.75,118.78,118.59,118.72,1861904.0,116.3117,116.3411,116.155,116.2823,1861904.0
2024-02-16 09:30:00,118.47,118.68,118.27,118.46,889381.0,116.0375,116.2432,115.8416,116.0277,889381.0
2024-02-16 10:00:00,118.45,118.79,118.29,118.65,747626.0,116.0179,116.3509,115.8612,116.2138,747626.0
2024-02-16 10:30:00,118.64,118.77,118.57,118.64,429522.0,116.204,116.3313,116.1354,116.204,429522.0
2024-02-16 11:00:00,118.64,118.77,118.48,118.72,553589.0,116.204,116.3313,116.0473,116.2823,553589.0
2024-02-16 11:30:00,118.72,118.83,118.62,118.75,435849.0,116.2823,116.3901,116.1844,116.3117,435849.0
2024-02-16 12:00:00,118.75,118.83,118.64,118.83,292454.0,116.3117,116.3901,116.204,116.3901,292454.0
2024-02-16 12:30:00,118.84,118.86,118.63,118.67,212692.0,116.3999,116.4195,116.1942,116.2334,212692.0
2024-02-16 13:00:00,118.68,118.75,118.48,118.71,273931.0,116.2432,116.3117,116.0473,116.2725,273931.0
2024-02-16 13:30:00,118.71,118.75,118.64,118.7,237661.0,116.2725,116.3117,116.204,116.2627,237661.0
2024-02-16 14:00:00,118.71,118.79,118.67,118.69,266577.0,116.2725,116.3509,116.2334,116.253,266577.0
2024-02-16 14:30:00,118.68,118.69,118.06,118.25,870801.0,116.2432,116.253,115.6359,115.822,870801.0
2024-02-16 15:00:00,118.25,118.33,118.17,118.31,582257.0,115.822,115.9003,115.7436,115.8808,582257.0
2024-02-16 15:30:00,118.31,118.33,117.9,118.03,2063284.0,115.8808,115.9003,115.4792,115.6065,2063284.0
2024-02-20 09:30:00,117.62,117.94,117.53,117.67,879479.0,115.2049,115.5184,115.1168,115.2539,879479.0
2024-02-20 10:00:00,117.66,117.96,117.56,117.87,493458.0,115.2441,115.5379,115.1462,115.4498,493458.0
2024-02-20 10:30:00,117.88,118.04,117.78,117.98,279965.0,115.4596,115.6163,115.3616,115.5575,279965.0
2024-02-20 11:00:00,117.99,118.03,117.8,117.93,226711.0,115.5673,115.6065,115.3812,115.5086,226711.0
2024-02-20 11:30:00,117.95,117.96,117.73,117.75,323731.0,115.5281,115.5379,115.3127,115.3323,323731.0
2024-02-20 12:00:00,117.75,117.75,117.5,117.57,446254.0,115.3323,115.3323,115.0874,115.1559,446254.0
2024-02-20 12:30:00,117.57,117.69,117.44,117.66,361531.0,115.1559,115.2735,115.0286,115.2441,361531.0
2024-02-20 13:00:00,117.66,117.7,117.48,117.52,307287.0,115.2441,115.2833,115.0678,115.107,307287.0
2024-02-20 13:30:00,117.51,117.68,117.38,117.68,289218.0,115.0972,115.2637,114.9698,115.2637,289218.0
2024-02-20 14:00:00,117.68,117.71,117.52,117.68,406106.0,115.2637,115.2931,115.107,115.2637,406106.0
2024-02-20 14:30:00,117.68,117.85,117.61,117.83,329936.0,115.2637,115.4302,115.1951,115.4106,329936.0
2024-02-20 15:00:00,117.84,117.85,117.65,117.8,384299.0,115.4204,115.4302,115.2343,115.3812,384299.0
2024-02-20 15:30:00,117.81,117.83,117.4,117.65,1707811.0,115.391,115.4106,114.9894,115.2343,1707811.0
2024-02-21 09:30:00,117.68,117.85,117.42,117.82,832018.0,115.2637,115.4302,115.009,115.4008,832018.0
2024-02-21 10:00:00,117.82,118.07,117.78,117.93,411143.0,115.4008,115.6457,115.3616,115.5086,411143.0
2024-02-21 10:30:00,117.92,118.02,117.79,117.97,207864.0,115.4988,115.5967,115.3714,115.5477,207864.0
2024-02-21 11:00:00,117.98,118.15,117.94,118.03,812777.0,115.5575,115.724,115.5184,115.6065,812777.0
2024-02-21 11:30:00,118.04,118.04,117.87,117.92,197379.0,115.6163,115.6163,115.4498,115.4988,197379.0
2024-02-21 12:00:00,117.92,117.97,117.82,117.87,511213.0,115.4988,115.5477,115.4008,115.4498,511213.0
2024-02-21 12:30:00,117.87,117.95,117.71,117.91,492364.0,115.4498,115.5281,115.2931,115.489,492364.0
2024-02-21 13:00:00,117.92,117.93,117.67,117.81,647656.0,115.4988,115.5086,115.2539,115.391,647656.0
2024-02-21 13:30:00,117.82,117.94,117.76,117.87,402065.0,115.4008,115.5184,115.342,115.4498,402065.0
2024-02-21 14:00:00,117.86,117.98,117.58,117.71,669195.0,115.44,115.5575,115.1657,115.2931,669195.0
2024-02-21 14:30:00,117.7,117.74,117.55,117.71,480591.0,115.2833,115.3225,115.1364,115.2931,480591.0
2024-02-21 15:00:00,117.7,117.72,117.34,117.54,656733.0,115.2833,115.3029,114.9307,115.1266,656733.0
2024-02-21 15:30:00,117.55,118.18,117.54,118.13,1374545.0,115.1364,115.7534,115.1266,115.7044,1374545.0
2024-02-22 09:30:00,118.82,119.47,118.74,119.36,1287948.0,116.3803,117.0169,116.3019,116.9092,1287948.0
2024-02-22 10:00:00,119.36,119.44,119.17,119.25,961696.0,116.9092,116.9876,116.7231,116.8015,961696.0
2024-02-22 10:30:00,119.26,119.26,119.03,119.13,503578.0,116.8112,116.8112,116.586,116.6839,503578.0
2024-02-22 11:00:00,119.14,119.31,119.06,119.23,501304.0,116.6937,116.8602,116.6154,116.7819,501304.0
2024-02-22 11:30:00,119.24,119.27,119.09,119.15,438981.0,116.7917,116.821,116.6447,116.7035,438981.0
2024-02-22 12:00:00,119.16,119.26,119.08,119.23,435655.0,116.7133,116.8112,116.6349,116.7819,435655.0
2024-02-22 12:30:00,119.24,119.4,119.19,119.36,354573.0,116.7917,116.9484,116.7427,116.9092,354573.0
2024-02-22 13:00:00,119.36,119.47,119.19,119.46,381626.0,116.9092,117.0169,116.7427,117.0071,381626.0
2024-02-22 13:30:00,119.46,119.52,119.36,119.45,597640.0,117.0071,117.0659,116.9092,116.9973,597640.0
2024-02-22 14:00:00,119.45,119.81,119.44,119.8,388195.0,116.9973,117.35,116.9876,117.3402,388195.0
2024-02-22 14:30:00,119.8,119.81,119.39,119.44,524126.0,117.3402,117.35,116.9386,116.9876,524126.0
2024-02-22 15:00:00,119.44,119.65,119.4,119.61,661515.0,116.9876,117.1932,116.9484,117.1541,661515.0
2024-02-22 15:30:00,119.61,119.8,119.47,119.56,1655272.0,117.1541,117.3402,117.0169,117.1051,1655272.0
2024-02-23 09:30:00,119.86,120.16,119.76,120.09,984673.0,117.3989,117.6928,117.301,117.6242,984673.0
2024-02-23 10:00:00,120.09,120.19,119.92,120.11,377702.0,117.6242,117.7222,117.4577,117.6438,377702.0
2024-02-23 10:30:00,120.11,120.19,119.94,120.09,458701.0,117.6438,117.7222,117.4773,117.6242,458701.0
2024-02-23 11:00:00,120.09,120.1,119.83,120.04,447470.0,117.6242,117.634,117.3695,117.5752,447470.0
2024-02-23 11:30:00,120.04,120.11,119.94,120.09,405909.0,117.5752,117.6438,117.4773,117.6242,405909.0
2024-02-23 12:00:00,120.08,120.27,120.07,120.17,441880.0,117.6144,117.8005,117.6046,117.7026,441880.0
2024-02-23 12:30:00,120.17,120.28,120.09,120.25,389617.0,117.7026,117.8103,117.6242,117.7809,389617.0
2024-02-23 13:00:00,120.25,120.32,120.15,120.32,233317.0,117.7809,117.8495,117.683,117.8495,233317.0
2024-02-23 13:30:00,120.32,120.4,120.21,120.23,455090.0,117.8495,117.9278,117.7417,117.7613,455090.0
2024-02-23 14:00:00,120.23,120.25,120.01,120.04,567985.0,117.7613,117.7809,117.5458,117.5752,567985.0
2024-02-23 14:30:00,120.05,120.18,120.03,120.18,273173.0,117.585,117.7124,117.5654,117.7124,273173.0
2024-02-23 15:00:00,120.18,120.23,120.11,120.18,335135.0,117.7124,117.7613,117.6438,117.7124,335135.0
2024-02-23 15:30:00,120.18,120.48,120.15,120.2,2221710.0,117.7124,118.0062,117.683,117.7319,2221710.0
2024-02-26 09:30:00,120.21,120.48,119.91,120.48,548268.0,117.7417,118.0062,117.4479,118.0062,548268.0
2024-02-26 10:00:00,120.47,120.47,120.21,120.35,288941.0,117.9964,117.9964,117.7417,117.8789,288941.0
2024-02-26 10:30:00,120.35,120.44,120.18,120.21,215729.0,117.8789,117.967,117.7124,117.7417,215729.0
2024-02-26 11:00:00,120.21,120.31,120.09,120.21,246801.0,117.7417,117.8397,117.6242,117.7417,246801.0
2024-02-26 11:30:00,120.21,120.35,120.11,120.32,275461.0,117.7417,117.8789,117.6438,117.8495,275461.0
2024-02-26 12:00:00,120.32,120.38,120.22,120.37,185560.0,117.8495,117.9083,117.7515,117.8985,185560.0
2024-02-26 12:30:00,120.37,120.37,120.23,120.29,151353.0,117.8985,117.8985,117.7613,117.8201,151353.0
2024-02-26 13:00:00,120.3,120.37,120.09,120.12,388761.0,117.8299,117.8985,117.6242,117.6536,388761.0
2024-02-26 13:30:00,120.13,120.26,120.03,120.26,816122.0,117.6634,117.7907,117.5654,117.7907,816122.0
2024-02-26 14:00:00,120.26,120.34,120.12,120.23,329359.0,117.7907,117.8691,117.6536,117.7613,329359.0
2024-02-26 14:30:00,120.23,120.29,120.14,120.22,335238.0,117.7613,117.8201,117.6732,117.7515,335238.0
2024-02-26 15:00:00,120.22,120.39,120.21,120.32,677391.0,117.7515,117.918,117.7417,117.8495,677391.0
2024-02-26 15:30:00,120.33,120.34,120.03,120.06,1898368.0,117.8593,117.8691,117.5654,117.5948,1898368.0
2024-02-27 09:30:00,120.3,120.32,119.99,120.27,790885.0,117.8299,117.8495,117.5263,117.8005,790885.0
2024-02-27 10:00:00,120.27,120.34,120.08,120.19,499863.0,117.8005,117.8691,117.6144,117.7222,499863.0
2024-02-27 10:30:00,120.18,120.2,119.94,120.05,408466.0,117.7124,117.7319,117.4773,117.585,408466.0
2024-02-27 11:00:00,120.05,120.09,119.92,119.94,213054.0,117.585,117.6242,117.4577,117.4773,213054.0
2024-02-27 11:30:00,119.94,120.01,119.86,119.95,176458.0,117.4773,117.5458,117.3989,117.4871,176458.0
2024-02-27 12:00:00,119.95,119.97,119.78,119.88,191748.0,117.4871,117.5067,117.3206,117.4185,191748.0
2024-02-27 12:30:00,119.88,120.0,119.76,119.79,483078.0,117.4185,117.5361,117.301,117.3304,483078.0
2024-02-27 13:00:00,119.78,119.91,119.73,119.86,196541.0,117.3206,117.4479,117.2716,117.3989,196541.0
2024-02-27 13:30:00,119.86,119.9,119.74,119.81,183680.0,117.3989,117.4381,117.2814,117.35,183680.0
2024-02-27 14:00:00,119.81,119.88,119.73,119.79,250362.0,117.35,117.4185,117.2716,117.3304,250362.0
2024-02-27 14:30:00,119.79,119.9,119.71,119.89,242696.0,117.3304,117.4381,117.252,117.4283,242696.0
2024-02-27 15:00:00,119.89,120.07,119.89,120.04,342387.0,117.4283,117.6046,117.4283,117.5752,342387.0
2024-02-27 15:30:00,120.05,120.29,120.0,120.21,1151307.0,117.585,117.8201,117.5361,117.7417,1151307.0
2024-02-28 09:30:00,120.1,120.6,119.99,120.46,620943.0,117.634,118.1237,117.5263,117.9866,620943.0
2024-02-28 10:00:00,120.47,120.71,120.36,120.68,817377.0,117.9964,118.2315,117.8887,118.2021,817377.0
2024-02-28 10:30:00,120.68,120.94,120.62,120.87,825278.0,118.2021,118.4568,118.1433,118.3882,825278.0
2024-02-28 11:00:00,120.86,120.9,120.7,120.79,476302.0,118.3784,118.4176,118.2217,118.3098,476302.0
2024-02-28 11:30:00,120.79,120.81,120.67,120.72,389352.0,118.3098,118.3294,118.1923,118.2413,389352.0
2024-02-28 12:00:00,120.73,120.76,120.59,120.64,167412.0,118.2511,118.2804,118.1139,118.1629,167412.0
2024-02-28 12:30:00,120.63,120.69,120.54,120.65,224325.0,118.1531,118.2119,118.065,118.1727,224325.0
2024-02-28 13:00:00,120.65,120.81,120.61,120.81,141021.0,118.1727,118.3294,118.1335,118.3294,141021.0
2024-02-28 13:30:00,120.81,120.86,120.72,120.79,196602.0,118.3294,118.3784,118.2413,118.3098,196602.0
2024-02-28 14:00:00,120.8,120.8,120.46,120.58,289311.0,118.3196,118.3196,117.9866,118.1041,289311.0
2024-02-28 14:30:00,120.58,120.64,120.52,120.62,266209.0,118.1041,118.1629,118.0454,118.1433,266209.0
2024-02-28 15:00:00,120.62,120.7,120.48,120.54,325799.0,118.1433,118.2217,118.0062,118.065,325799.0
2024-02-28 15:30:00,120.54,120.61,120.39,120.61,1885961.0,118.065,118.1335,117.918,118.1335,1885961.0
2024-02-29 09:30:00,121.0,121.06,120.7,120.93,1002368.0,118.5155,118.5743,118.2217,118.447,1002368.0
2024-02-29 10:00:00,120.93,120.96,120.42,120.67,475994.0,118.447,118.4763,117.9474,118.1923,475994.0
2024-02-29 10:30:00,120.67,120.8,120.6,120.79,244975.0,118.1923,118.3196,118.1237,118.3098,244975.0
2024-02-29 11:00:00,120.8,120.93,120.72,120.81,287394.0,118.3196,118.447,118.2413,118.3294,287394.0
2024-02-29 11:30:00,120.81,120.81,120.41,120.65,406268.0,118.3294,118.3294,117.9376,118.1727,406268.0
2024-02-29 12:00:00,120.65,120.74,120.55,120.65,310548.0,118.1727,118.2609,118.0748,118.1727,310548.0
2024-02-29 12:30:00,120.66,120.91,120.66,120.86,233438.0,118.1825,118.4274,118.1825,118.3784,233438.0
2024-02-29 13:00:00,120.87,120.94,120.79,120.91,271560.0,118.3882,118.4568,118.3098,118.4274,271560.0
2024-02-29 13:30:00,120.91,120.97,120.82,120.95,362123.0,118.4274,118.4861,118.3392,118.4665,362123.0
2024-02-29 14:00:00,120.96,121.1,120.86,120.92,430732.0,118.4763,118.6135,118.3784,118.4372,430732.0
2024-02-29 14:30:00,120.92,120.96,120.79,120.89,256212.0,118.4372,118.4763,118.3098,118.4078,256212.0
2024-02-29 15:00:00,120.9,121.04,120.88,121.01,550671.0,118.4176,118.5547,118.398,118.5253,550671.0
2024-02-29 15:30:00,121.0,121.27,120.93,120.93,3556976.0,118.5155,118.78,118.447,118.447,3556976.0
2024-03-01 09:30:00,120.96,121.12,120.61,120.86,873197.0,118.4763,118.6331,118.1335,118.3784,873197.0
2024-03-01 10:00:00,120.87,121.27,120.78,121.26,1026333.0,118.3882,118.78,118.3,118.7702,1026333.0
2024-03-01 10:30:00,121.25,121.31,120.99,121.14,577734.0,118.7604,118.8192,118.5057,118.6526,577734.0
2024-03-01 11:00:00,121.14,121.3,120.95,120.96,918235.0,118.6526,118.8094,118.4665,118.4763,918235.0
2024-03-01 11:30:00,120.96,121.23,120.85,121.2,674601.0,118.4763,118.7408,118.3686,118.7114,674601.0
2024-03-01 12:00:00,121.2,121.37,121.11,121.3,446848.0,118.7114,118.8779,118.6233,118.8094,446848.0
2024-03-01 12:30:00,121.29,121.39,121.21,121.23,463290.0,118.7996,118.8975,118.7212,118.7408,463290.0
2024-03-01 13:00:00,121.23,121.3,121.17,121.26,317655.0,118.7408,118.8094,118.682,118.7702,317655.0
2024-03-01 13:30:00,121.27,121.38,121.19,121.36,270544.0,118.78,118.8877,118.7016,118.8681,270544.0
2024-03-01 14:00:00,121.36,121.48,121.25,121.39,453033.0,118.8681,118.9857,118.7604,118.8975,453033.0
2024-03-01 14:30:00,121.39,121.5,121.32,121.48,296326.0,118.8975,119.0053,118.8289,118.9857,296326.0
2024-03-01 15:00:00,121.47,121.47,121.28,121.43,598429.0,118.9759,118.9759,118.7898,118.9367,598429.0
2024-03-01 15:30:00,121.44,121.59,121.4,121.5,1658273.0,118.9465,119.0934,118.9073,119.0053,1658273.0
2024-03-04 09:30:00,121.52,122.25,121.52,122.23,1399784.0,119.0248,119.7399,119.0248,119.7203,1399784.0
2024-03-04 10:00:00,122.23,122.27,121.8,122.01,494626.0,119.7203,119.7594,119.2991,119.5048,494626.0
2024-03-04 10:30:00,122.0,122.01,121.7,121.76,535953.0,119.495,119.5048,119.2011,119.2599,535953.0
2024-03-04 11:00:00,121.76,121.95,121.69,121.85,540482.0,119.2599,119.446,119.1914,119.3481,540482.0
2024-03-04 11:30:00,121.86,121.97,121.85,121.91,428214.0,119.3579,119.4656,119.3481,119.4068,428214.0
2024-03-04 12:00:00,121.92,121.96,121.83,121.95,366230.0,119.4166,119.4558,119.3285,119.446,366230.0
2024-03-04 12:30:00,121.95,122.08,121.93,121.99,317028.0,119.446,119.5733,119.4264,119.4852,317028.0
2024-03-04 13:00:00,121.99,122.16,121.92,122.14,461121.0,119.4852,119.6517,119.4166,119.6321,461121.0
2024-03-04 13:30:00,122.14,122.14,122.04,122.07,635925.0,119.6321,119.6321,119.5342,119.5635,635925.0
2024-03-04 14:00:00,122.07,122.11,121.97,122.02,441020.0,119.5635,119.6027,119.4656,119.5146,441020.0
2024-03-04 14:30:00,122.03,122.31,121.99,122.23,1797703.0,119.5244,119.7986,119.4852,119.7203,1797703.0
2024-03-04 15:00:00,122.23,122.29,122.11,122.12,586871.0,119.7203,119.779,119.6027,119.6125,586871.0
2024-03-04 15:30:00,122.13,122.15,121.93,121.95,2576764.0,119.6223,119.6419,119.4264,119.446,2576764.0
2024-03-05 09:30:00,121.69,121.86,121.6,121.83,841848.0,119.1914,119.3579,119.1032,119.3285,841848.0
2024-03-05 10:00:00,121.83,122.02,121.49,121.7,582023.0,119.3285,119.5146,118.9955,119.2011,582023.0
2024-03-05 10:30:00,121.69,121.69,121.43,121.61,387649.0,119.1914,119.1914,118.9367,119.113,387649.0
2024-03-05 11:00:00,121.6,121.63,121.25,121.42,511977.0,119.1032,119.1326,118.7604,118.9269,511977.0
2024-03-05 11:30:00,121.41,121.57,121.27,121.51,328989.0,118.9171,119.0738,118.78,119.015,328989.0
2024-03-05 12:00:00,121.5,121.58,121.41,121.53,540801.0,119.0053,119.0836,118.9171,119.0346,540801.0
2024-03-05 12:30:00,121.52,121.53,121.3,121.41,456420.0,119.0248,119.0346,118.8094,118.9171,456420.0
2024-03-05 13:00:00,121.41,121.42,121.27,121.32,500412.0,118.9171,118.9269,118.78,118.8289,500412.0
2024-03-05 13:30:00,121.32,121.44,121.03,121.05,534206.0,118.8289,118.9465,118.5449,118.5645,534206.0
2024-03-05 14:00:00,121.04,121.14,121.02,121.04,607988.0,118.5547,118.6526,118.5351,118.5547,607988.0
2024-03-05 14:30:00,121.05,121.05,120.59,120.65,1140492.0,118.5645,118.5645,118.1139,118.1727,1140492.0
2024-03-05 15:00:00,120.65,120.68,120.45,120.5,1006228.0,118.1727,118.2021,117.9768,118.0258,1006228.0
2024-03-05 15:30:00,120.5,121.01,120.46,120.95,2749583.0,118.0258,118.5253,117.9866,118.4665,2749583.0
2024-03-06 09:30:00,121.44,121.83,121.41,121.83,916692.0,118.9465,119.3285,118.9171,119.3285,916692.0
2024-03-06 10:00:00,121.83,121.84,121.54,121.75,549066.0,119.3285,119.3383,119.0444,119.2501,549066.0
2024-03-06 10:30:00,121.75,121.89,121.65,121.87,471373.0,119.2501,119.3872,119.1522,119.3677,471373.0
2024-03-06 11:00:00,121.87,122.1,121.85,122.09,263551.0,119.3677,119.5929,119.3481,119.5831,263551.0
2024-03-06 11:30:00,122.1,122.14,121.96,122.03,291040.0,119.5929,119.6321,119.4558,119.5244,291040.0
2024-03-06 12:00:00,122.03,122.25,122.03,122.21,536800.0,119.5244,119.7399,119.5244,119.7007,536800.0
2024-03-06 12:30:00,122.21,122.28,122.09,122.14,327768.0,119.7007,119.7692,119.5831,119.6321,327768.0
2024-03-06 13:00:00,122.15,122.19,122.01,122.17,316463.0,119.6419,119.6811,119.5048,119.6615,316463.0
2024-03-06 13:30:00,122.17,122.19,121.59,121.78,377425.0,119.6615,119.6811,119.0934,119.2795,377425.0
2024-03-06 14:00:00,121.77,121.82,121.37,121.66,537129.0,119.2697,119.3187,118.8779,119.162,537129.0
2024-03-06 14:30:00,121.67,121.71,121.3,121.44,634558.0,119.1718,119.2109,118.8094,118.9465,634558.0
2024-03-06 15:00:00,121.44,121.58,121.34,121.5,523114.0,118.9465,119.0836,118.8485,119.0053,523114.0
2024-03-06 15:30:00,121.5,121.64,121.37,121.57,1547221.0,119.0053,119.1424,118.8779,119.0738,1547221.0
2024-03-07 09:30:00,122.37,122.65,122.28,122.61,890803.0,119.8574,120.1316,119.7692,120.0925,890803.0
2024-03-07 10:00:00,122.62,122.7,122.5,122.58,623350.0,120.1023,120.1806,119.9847,120.0631,623350.0
2024-03-07 10:30:00,122.58,122.73,122.55,122.65,283041.0,120.0631,120.21,120.0337,120.1316,283041.0
2024-03-07 11:00:00,122.65,122.65,122.15,122.24,352806.0,120.1316,120.1316,119.6419,119.7301,352806.0
2024-03-07 11:30:00,122.23,122.44,122.06,122.42,338910.0,119.7203,119.926,119.5538,119.9064,338910.0
2024-03-07 12:00:00,122.42,122.46,122.35,122.4,482132.0,119.9064,119.9455,119.8378,119.8868,482132.0
2024-03-07 12:30:00,122.4,122.46,122.32,122.43,269798.0,119.8868,119.9455,119.8084,119.9162,269798.0
2024-03-07 13:00:00,122.43,122.5,122.34,122.4,243659.0,119.9162,119.9847,119.828,119.8868,243659.0
2024-03-07 13:30:00,122.4,122.57,122.35,122.55,388381.0,119.8868,120.0533,119.8378,120.0337,388381.0
2024-03-07 14:00:00,122.56,122.62,122.45,122.47,303504.0,120.0435,120.1023,119.9357,119.9553,303504.0
2024-03-07 14:30:00,122.47,122.59,122.43,122.54,390757.0,119.9553,120.0729,119.9162,120.0239,390757.0
2024-03-07 15:00:00,122.54,122.6,122.39,122.52,336422.0,120.0239,120.0827,119.877,120.0043,336422.0
2024-03-07 15:30:00,122.51,122.72,122.48,122.56,1673434.0,119.9945,120.2002,119.9651,120.0435,1673434.0
2024-03-08 09:30:00,122.86,123.49,122.74,123.47,1174744.0,120.3373,120.9544,120.2198,120.9348,1174744.0
2024-03-08 10:00:00,123.47,123.5,123.05,123.05,465132.0,120.9348,120.9642,120.5234,120.5234,465132.0
2024-03-08 10:30:00,123.06,123.28,122.78,123.23,518893.0,120.5332,120.7487,120.259,120.6997,518893.0
2024-03-08 11:00:00,123.23,123.24,122.94,122.98,901747.0,120.6997,120.7095,120.4157,120.4549,901747.0
2024-03-08 11:30:00,122.98,123.11,122.87,122.88,805218.0,120.4549,120.5822,120.3471,120.3569,805218.0
2024-03-08 12:00:00,122.87,123.03,122.78,122.84,533545.0,120.3471,120.5038,120.259,120.3177,533545.0
2024-03-08 12:30:00,122.85,122.97,122.48,122.59,645763.0,120.3275,120.4451,119.9651,120.0729,645763.0
2024-03-08 13:00:00,122.58,122.6,122.4,122.42,420974.0,120.0631,120.0827,119.8868,119.9064,420974.0
2024-03-08 13:30:00,122.41,122.42,121.95,122.06,444142.0,119.8966,119.9064,119.446,119.5538,444142.0
2024-03-08 14:00:00,122.06,122.53,122.06,122.52,370361.0,119.5538,120.0141,119.5538,120.0043,370361.0
2024-03-08 14:30:00,122.51,122.67,122.48,122.53,430492.0,119.9945,120.1512,119.9651,120.0141,430492.0
2024-03-08 15:00:00,122.53,122.62,122.21,122.23,521547.0,120.0141,120.1023,119.7007,119.7203,521547.0
2024-03-08 15:30:00,122.22,122.39,122.21,122.29,1613300.0,119.7105,119.877,119.7007,119.779,1613300.0
2024-03-11 09:30:00,121.92,122.18,121.29,121.32,1026649.0,119.4166,119.6713,118.7996,118.8289,1026649.0
2024-03-11 10:00:00,121.33,121.36,120.81,120.88,669255.0,118.8387,118.8681,118.3294,118.398,669255.0
2024-03-11 10:30:00,120.88,121.23,120.84,121.23,1396938.0,118.398,118.7408,118.3588,118.7408,1396938.0
2024-03-11 11:00:00,121.23,121.33,120.89,120.91,553975.0,118.7408,118.8387,118.4078,118.4274,553975.0
2024-03-11 11:30:00,120.91,121.2,120.83,121.19,409716.0,118.4274,118.7114,118.349,118.7016,409716.0
2024-03-11 12:00:00,121.2,121.34,121.15,121.29,470159.0,118.7114,118.8485,118.6624,118.7996,470159.0
2024-03-11 12:30:00,121.3,121.44,121.28,121.31,275294.0,118.8094,118.9465,118.7898,118.8192,275294.0
2024-03-11 13:00:00,121.3,121.4,121.13,121.34,394108.0,118.8094,118.9073,118.6429,118.8485,394108.0
2024-03-11 13:30:00,121.35,121.42,121.25,121.39,306699.0,118.8583,118.9269,118.7604,118.8975,306699.0
2024-03-11 14:00:00,121.4,121.43,121.24,121.4,328371.0,118.9073,118.9367,118.7506,118.9073,328371.0
2024-03-11 14:30:00,121.4,121.56,121.35,121.54,279843.0,118.9073,119.064,118.8583,119.0444,279843.0
2024-03-11 15:00:00,121.54,121.62,121.49,121.52,519720.0,119.0444,119.1228,118.9955,119.0248,519720.0
2024-03-11 15:30:00,121.51,121.72,121.5,121.65,1260096.0,119.015,119.2207,119.0053,119.1522,1260096.0
2024-03-12 09:30:00,121.66,121.73,121.1,121.65,1350777.0,119.162,119.2305,118.6135,119.1522,1350777.0
2024-03-12 10:00:00,121.65,121.74,121.37,121.73,906915.0,119.1522,119.2403,118.8779,119.2305,906915.0
2024-03-12 10:30:00,121.73,122.18,121.73,122.01,771920.0,119.2305,119.6713,119.2305,119.5048,771920.0
2024-03-12 11:00:00,122.02,122.17,121.9,121.98,636658.0,119.5146,119.6615,119.397,119.4754,636658.0
2024-03-12 11:30:00,121.98,122.03,121.81,121.93,320309.0,119.4754,119.5244,119.3089,119.4264,320309.0
2024-03-12 12:00:00,121.94,121.96,121.77,121.78,268125.0,119.4362,119.4558,119.2697,119.2795,268125.0
2024-03-12 12:30:00,121.79,121.83,121.47,121.68,630103.0,119.2893,119.3285,118.9759,119.1816,630103.0
2024-03-12 13:00:00,121.68,121.83,121.48,121.73,447450.0,119.1816,119.3285,118.9857,119.2305,447450.0
2024-03-12 13:30:00,121.73,121.98,121.72,121.96,325512.0,119.2305,119.4754,119.2207,119.4558,325512.0
2024-03-12 14:00:00,121.96,122.05,121.91,122.05,238021.0,119.4558,119.544,119.4068,119.544,238021.0
2024-03-12 14:30:00,122.05,122.15,121.83,122.11,308874.0,119.544,119.6419,119.3285,119.6027,308874.0
2024-03-12 15:00:00,122.11,122.26,122.05,122.22,383872.0,119.6027,119.7496,119.544,119.7105,383872.0
2024-03-12 15:30:00,122.22,122.33,122.04,122.18,1294976.0,119.7105,119.8182,119.5342,119.6713,1294976.0
2024-03-13 09:30:00,122.02,122.5,122.02,122.45,680994.0,119.5146,119.9847,119.5146,119.9357,680994.0
2024-03-13 10:00:00,122.45,122.69,122.38,122.69,383752.0,119.9357,120.1708,119.8672,120.1708,383752.0
2024-03-13 10:30:00,122.69,122.7,122.45,122.57,265858.0,120.1708,120.1806,119.9357,120.0533,265858.0
2024-03-13 11:00:00,122.58,122.63,122.4,122.54,283200.0,120.0631,120.1121,119.8868,120.0239,283200.0
2024-03-13 11:30:00,122.54,122.68,122.49,122.57,242587.0,120.0239,120.161,119.9749,120.0533,242587.0
2024-03-13 12:00:00,122.57,122.71,122.57,122.64,202150.0,120.0533,120.1904,120.0533,120.1218,202150.0
2024-03-13 12:30:00,122.65,122.7,122.59,122.67,163450.0,120.1316,120.1806,120.0729,120.1512,163450.0
2024-03-13 13:00:00,122.66,122.82,122.6,122.76,391818.0,120.1414,120.2982,120.0827,120.2394,391818.0
2024-03-13 13:30:00,122.75,122.77,122.66,122.73,173075.0,120.2296,120.2492,120.1414,120.21,173075.0
2024-03-13 14:00:00,122.72,122.79,122.69,122.74,425389.0,120.2002,120.2688,120.1708,120.2198,425389.0
2024-03-13 14:30:00,122.75,122.78,122.54,122.55,204570.0,120.2296,120.259,120.0239,120.0337,204570.0
2024-03-13 15:00:00,122.55,122.56,122.1,122.22,548323.0,120.0337,120.0435,119.5929,119.7105,548323.0
2024-03-13 15:30:00,122.23,122.53,122.2,122.51,2502902.0,119.7203,120.0141,119.6909,119.9945,2502902.0
2024-03-14 09:30:00,122.73,122.86,121.98,121.99,803844.0,120.21,120.3373,119.4754,119.4852,803844.0
2024-03-14 10:00:00,121.98,122.24,121.86,122.08,642070.0,119.4754,119.7301,119.3579,119.5733,642070.0
2024-03-14 10:30:00,122.08,122.26,121.94,122.0,494444.0,119.5733,119.7496,119.4362,119.495,494444.0
2024-03-14 11:00:00,122.01,122.15,121.75,121.84,533279.0,119.5048,119.6419,119.2501,119.3383,533279.0
2024-03-14 11:30:00,121.84,122.08,121.74,122.07,423422.0,119.3383,119.5733,119.2403,119.5635,423422.0
2024-03-14 12:00:00,122.08,122.22,121.93,122.17,321808.0,119.5733,119.7105,119.4264,119.6615,321808.0
2024-03-14 12:30:00,122.18,122.25,122.1,122.1,340638.0,119.6713,119.7399,119.5929,119.5929,340638.0
2024-03-14 13:00:00,122.1,122.13,121.83,121.84,346678.0,119.5929,119.6223,119.3285,119.3383,346678.0
2024-03-14 13:30:00,121.84,122.07,121.68,122.05,473653.0,119.3383,119.5635,119.1816,119.544,473653.0
2024-03-14 14:00:00,122.04,122.11,121.96,121.97,440393.0,119.5342,119.6027,119.4558,119.4656,440393.0
2024-03-14 14:30:00,121.97,122.0,121.73,121.78,574733.0,119.4656,119.495,119.2305,119.2795,574733.0
2024-03-14 15:00:00,121.77,121.77,121.44,121.51,874887.0,119.2697,119.2697,118.9465,119.015,874887.0
2024-03-14 15:30:00,121.52,122.05,121.21,122.05,1953786.0,119.0248,119.544,118.7212,119.544,1953786.0
2024-03-15 09:30:00,121.53,122.29,121.47,121.92,918373.0,119.0346,119.779,118.9759,119.4166,918373.0
2024-03-15 10:00:00,121.9,122.19,121.75,122.18,615798.0,119.397,119.6811,119.2501,119.6713,615798.0
2024-03-15 10:30:00,122.17,122.53,122.13,122.4,326048.0,119.6615,120.0141,119.6223,119.8868,326048.0
2024-03-15 11:00:00,122.4,122.47,122.22,122.35,419681.0,119.8868,119.9553,119.7105,119.8378,419681.0
2024-03-15 11:30:00,122.33,122.35,122.12,122.19,371174.0,119.8182,119.8378,119.6125,119.6811,371174.0
2024-03-15 12:00:00,122.18,122.24,121.99,122.03,374719.0,119.6713,119.7301,119.4852,119.5244,374719.0
2024-03-15 12:30:00,122.03,122.14,121.82,121.86,401811.0,119.5244,119.6321,119.3187,119.3579,401811.0
2024-03-15 13:00:00,121.86,122.17,121.84,122.07,396022.0,119.3579,119.6615,119.3383,119.5635,396022.0
2024-03-15 13:30:00,122.07,122.15,122.0,122.13,456270.0,119.5635,119.6419,119.495,119.6223,456270.0
2024-03-15 14:00:00,122.13,122.2,121.98,122.09,377703.0,119.6223,119.6909,119.4754,119.5831,377703.0
2024-03-15 14:30:00,122.09,122.27,122.02,122.16,510639.0,119.5831,119.7594,119.5146,119.6517,510639.0
2024-03-15 15:00:00,122.15,122.24,122.07,122.16,702668.0,119.6419,119.7301,119.5635,119.6517,702668.0
2024-03-15 15:30:00,122.15,122.15,121.92,122.08,3503582.0,119.6419,119.6419,119.4166,119.5733,3503582.0
2024-03-18 09:30:00,122.1,122.38,121.74,121.86,1115390.0,119.9622,120.2372,119.6085,119.7264,1115390.0
2024-03-18 10:00:00,121.86,122.12,121.75,121.98,257107.0,119.7264,119.9818,119.6183,119.8443,257107.0
2024-03-18 10:30:00,121.98,122.14,121.9,122.08,218698.0,119.8443,120.0014,119.7657,119.9425,218698.0
2024-03-18 11:00:00,122.08,122.22,122.05,122.13,234905.0,119.9425,120.08,119.913,119.9916,234905.0
2024-03-18 11:30:00,122.13,122.16,121.99,122.07,222642.0,119.9916,120.0211,119.8541,119.9327,222642.0
2024-03-18 12:00:00,122.07,122.2,121.93,122.19,181330.0,119.9327,120.0604,119.7951,120.0506,181330.0
2024-03-18 12:30:00,122.19,122.23,121.97,122.04,210023.0,120.0506,120.0899,119.8344,119.9032,210023.0
2024-03-18 13:00:00,122.04,122.3,122.04,122.29,213758.0,119.9032,120.1586,119.9032,120.1488,213758.0
2024-03-18 13:30:00,122.29,122.29,122.11,122.19,401401.0,120.1488,120.1488,119.972,120.0506,401401.0
2024-03-18 14:00:00,122.19,122.26,122.11,122.21,327572.0,120.0506,120.1193,119.972,120.0702,327572.0
2024-03-18 14:30:00,122.22,122.31,122.08,122.2,427107.0,120.08,120.1685,119.9425,120.0604,427107.0
2024-03-18 15:00:00,122.19,122.26,122.11,122.14,400057.0,120.0506,120.1193,119.972,120.0014,400057.0
2024-03-18 15:30:00,122.14,122.21,121.8,121.89,1656316.0,120.0014,120.0702,119.6674,119.7558,1656316.0
2024-03-19 09:30:00,121.93,122.28,121.86,122.04,676034.0,119.7951,120.139,119.7264,119.9032,676034.0
2024-03-19 10:00:00,122.04,122.15,121.95,121.99,272813.0,119.9032,120.0113,119.8148,119.8541,272813.0
2024-03-19 10:30:00,121.99,122.09,121.93,122.06,429563.0,119.8541,119.9523,119.7951,119.9229,429563.0
2024-03-19 11:00:00,122.05,122.14,122.01,122.12,242782.0,119.913,120.0014,119.8737,119.9818,242782.0
2024-03-19 11:30:00,122.12,122.31,122.11,122.28,383296.0,119.9818,120.1685,119.972,120.139,383296.0
2024-03-19 12:00:00,122.28,122.45,122.19,122.44,318383.0,120.139,120.306,120.0506,120.2962,318383.0
2024-03-19 12:30:00,122.45,122.63,122.45,122.56,328510.0,120.306,120.4829,120.306,120.4141,328510.0
2024-03-19 13:00:00,122.56,122.68,122.43,122.61,380979.0,120.4141,120.532,120.2864,120.4632,380979.0
2024-03-19 13:30:00,122.62,122.66,122.55,122.58,118912.0,120.473,120.5123,120.4043,120.4337,118912.0
2024-03-19 14:00:00,122.57,122.57,122.48,122.56,230088.0,120.4239,120.4239,120.3355,120.4141,230088.0
2024-03-19 14:30:00,122.57,122.66,122.47,122.54,315715.0,120.4239,120.5123,120.3257,120.3944,315715.0
2024-03-19 15:00:00,122.53,122.66,122.49,122.64,277781.0,120.3846,120.5123,120.3453,120.4927,277781.0
2024-03-19 15:30:00,122.63,122.94,122.6,122.91,2335893.0,120.4829,120.7874,120.4534,120.758,2335893.0
2024-03-20 09:30:00,122.77,123.18,122.64,123.16,684563.0,120.6204,121.0232,120.4927,121.0036,684563.0
2024-03-20 10:00:00,123.16,123.58,123.06,123.58,237849.0,121.0036,121.4162,120.9053,121.4162,237849.0
2024-03-20 10:30:00,123.58,123.59,123.37,123.51,603122.0,121.4162,121.4261,121.2099,121.3475,603122.0
2024-03-20 11:00:00,123.51,123.66,123.34,123.59,271235.0,121.3475,121.4948,121.1804,121.4261,271235.0
2024-03-20 11:30:00,123.58,123.6,123.46,123.5,295772.0,121.4162,121.4359,121.2983,121.3376,295772.0
2024-03-20 12:00:00,123.49,123.55,123.34,123.4,164914.0,121.3278,121.3868,121.1804,121.2394,164914.0
2024-03-20 12:30:00,123.4,123.54,123.33,123.52,302087.0,121.2394,121.3769,121.1706,121.3573,302087.0
2024-03-20 13:00:00,123.52,123.53,123.36,123.43,273462.0,121.3573,121.3671,121.2001,121.2689,273462.0
2024-03-20 13:30:00,123.42,123.46,123.32,123.37,272743.0,121.259,121.2983,121.1608,121.2099,272743.0
2024-03-20 14:00:00,123.37,124.03,123.37,123.75,1172998.0,121.2099,121.8584,121.2099,121.5833,1172998.0
2024-03-20 14:30:00,123.75,124.15,123.29,124.12,1050394.0,121.5833,121.9763,121.1313,121.9468,1050394.0
2024-03-20 15:00:00,124.12,124.57,124.12,124.53,1380372.0,121.9468,122.3889,121.9468,122.3496,1380372.0
2024-03-20 15:30:00,124.52,124.59,124.13,124.4,2333135.0,122.3398,122.4086,121.9566,122.2219,2333135.0
2024-03-21 09:30:00,124.99,125.33,124.78,125.33,1315616.0,122.8015,123.1356,122.5952,123.1356,1315616.0
2024-03-21 10:00:00,125.32,125.62,125.23,125.6,398734.0,123.1258,123.4205,123.0373,123.4009,398734.0
2024-03-21 10:30:00,125.62,125.89,125.55,125.89,489279.0,123.4205,123.6858,123.3517,123.6858,489279.0
2024-03-21 11:00:00,125.9,125.94,125.67,125.72,431883.0,123.6956,123.7349,123.4696,123.5188,431883.0
2024-03-21 11:30:00,125.72,125.85,125.54,125.67,363830.0,123.5188,123.6465,123.3419,123.4696,363830.0
2024-03-21 12:00:00,125.67,125.75,125.62,125.74,215335.0,123.4696,123.5482,123.4205,123.5384,215335.0
2024-03-21 12:30:00,125.75,125.76,125.58,125.73,249338.0,123.5482,123.5581,123.3812,123.5286,249338.0
2024-03-21 13:00:00,125.73,125.73,125.6,125.65,260130.0,123.5286,123.5286,123.4009,123.45,260130.0
2024-03-21 13:30:00,125.65,125.8,125.63,125.67,428620.0,123.45,123.5974,123.4303,123.4696,428620.0
2024-03-21 14:00:00,125.66,125.78,125.63,125.77,295457.0,123.4598,123.5777,123.4303,123.5679,295457.0
2024-03-21 14:30:00,125.77,125.77,125.52,125.6,327497.0,123.5679,123.5679,123.3223,123.4009,327497.0
2024-03-21 15:00:00,125.61,125.79,125.61,125.77,354996.0,123.4107,123.5875,123.4107,123.5679,354996.0
2024-03-21 15:30:00,125.77,125.84,125.6,125.63,1308021.0,123.5679,123.6367,123.4009,123.4303,1308021.0
2024-03-22 09:30:00,126.0,126.1,125.74,125.76,778504.0,123.7939,123.8921,123.5384,123.5581,778504.0
2024-03-22 10:00:00,125.76,125.84,125.61,125.72,568079.0,123.5581,123.6367,123.4107,123.5188,568079.0
2024-03-22 10:30:00,125.73,125.73,125.42,125.44,310391.0,123.5286,123.5286,123.224,123.2437,310391.0
2024-03-22 11:00:00,125.44,125.52,125.41,125.47,204749.0,123.2437,123.3223,123.2142,123.2731,204749.0
2024-03-22 11:30:00,125.48,125.54,125.4,125.44,230757.0,123.283,123.3419,123.2044,123.2437,230757.0
2024-03-22 12:00:00,125.45,125.46,125.31,125.35,177689.0,123.2535,123.2633,123.1159,123.1552,177689.0
2024-03-22 12:30:00,125.35,125.37,125.22,125.25,200764.0,123.1552,123.1749,123.0275,123.057,200764.0
2024-03-22 13:00:00,125.25,125.32,125.17,125.31,157963.0,123.057,123.1258,122.9784,123.1159,157963.0
2024-03-22 13:30:00,125.31,125.48,125.29,125.47,153377.0,123.1159,123.283,123.0963,123.2731,153377.0
2024-03-22 14:00:00,125.47,125.54,125.39,125.53,150546.0,123.2731,123.3419,123.1945,123.3321,150546.0
2024-03-22 14:30:00,125.53,125.53,125.38,125.46,261216.0,123.3321,123.3321,123.1847,123.2633,261216.0
2024-03-22 15:00:00,125.47,125.5,125.24,125.37,310162.0,123.2731,123.3026,123.0472,123.1749,310162.0
2024-03-22 15:30:00,125.38,125.47,125.18,125.19,1327559.0,123.1847,123.2731,122.9882,122.998,1327559.0
2024-03-25 09:30:00,125.18,125.27,124.84,124.91,870817.0,122.9882,123.0766,122.6542,122.7229,870817.0
2024-03-25 10:00:00,124.91,124.92,124.76,124.82,512703.0,122.7229,122.7328,122.5756,122.6345,512703.0
2024-03-25 10:30:00,124.82,124.83,124.56,124.67,465202.0,122.6345,122.6444,122.3791,122.4872,465202.0
2024-03-25 11:00:00,124.67,124.71,124.6,124.65,316191.0,122.4872,122.5265,122.4184,122.4675,316191.0
2024-03-25 11:30:00,124.65,124.76,124.61,124.71,195799.0,122.4675,122.5756,122.4282,122.5265,195799.0
2024-03-25 12:00:00,124.71,124.81,124.67,124.72,209682.0,122.5265,122.6247,122.4872,122.5363,209682.0
2024-03-25 12:30:00,124.72,124.72,124.54,124.58,210125.0,122.5363,122.5363,122.3594,122.3987,210125.0
2024-03-25 13:00:00,124.58,124.59,124.39,124.5,311297.0,122.3987,122.4086,122.2121,122.3201,311297.0
2024-03-25 13:30:00,124.5,124.54,124.45,124.53,283861.0,122.3201,122.3594,122.271,122.3496,283861.0
2024-03-25 14:00:00,124.53,124.68,124.51,124.66,189664.0,122.3496,122.497,122.33,122.4773,189664.0
2024-03-25 14:30:00,124.67,124.68,124.54,124.56,238222.0,122.4872,122.497,122.3594,122.3791,238222.0
2024-03-25 15:00:00,124.56,124.58,124.44,124.5,319929.0,122.3791,122.3987,122.2612,122.3201,319929.0
2024-03-25 15:30:00,124.5,124.58,124.32,124.37,1385949.0,122.3201,122.3987,122.1433,122.1924,1385949.0
2024-03-26 09:30:00,124.4,124.73,124.28,124.65,683766.0,122.2219,122.5461,122.104,122.4675,683766.0
2024-03-26 10:00:00,124.66,124.68,124.48,124.62,393746.0,122.4773,122.497,122.3005,122.438,393746.0
2024-03-26 10:30:00,124.61,124.65,124.5,124.6,338743.0,122.4282,122.4675,122.3201,122.4184,338743.0
2024-03-26 11:00:00,124.59,124.63,124.43,124.47,191918.0,122.4086,122.4479,122.2514,122.2907,191918.0
2024-03-26 11:30:00,124.46,124.47,124.29,124.39,274606.0,122.2808,122.2907,122.1138,122.2121,274606.0
2024-03-26 12:00:00,124.38,124.39,124.25,124.35,312481.0,122.2022,122.2121,122.0745,122.1728,312481.0
2024-03-26 12:30:00,124.34,124.4,124.26,124.35,204808.0,122.1629,122.2219,122.0843,122.1728,204808.0
2024-03-26 13:00:00,124.35,124.43,124.32,124.34,270822.0,122.1728,122.2514,122.1433,122.1629,270822.0
2024-03-26 13:30:00,124.34,124.39,124.16,124.22,613728.0,122.1629,122.2121,121.9861,122.045,613728.0
2024-03-26 14:00:00,124.22,124.33,124.2,124.32,231752.0,122.045,122.1531,122.0254,122.1433,231752.0
2024-03-26 14:30:00,124.32,124.36,124.24,124.33,268416.0,122.1433,122.1826,122.0647,122.1531,268416.0
2024-03-26 15:00:00,124.33,124.38,124.18,124.23,361541.0,122.1531,122.2022,122.0057,122.0549,361541.0
2024-03-26 15:30:00,124.23,124.23,123.89,123.94,1879447.0,122.0549,122.0549,121.7208,121.7699,1879447.0
2024-03-27 09:30:00,124.75,125.27,124.68,125.24,833456.0,122.5658,123.0766,122.497,123.0472,833456.0
2024-03-27 10:00:00,125.25,125.29,124.86,124.93,746303.0,123.057,123.0963,122.6738,122.7426,746303.0
2024-03-27 10:30:00,124.95,125.06,124.82,124.99,371331.0,122.7622,122.8703,122.6345,122.8015,371331.0
2024-03-27 11:00:00,124.99,125.24,124.98,125.15,216487.0,122.8015,123.0472,122.7917,122.9587,216487.0
2024-03-27 11:30:00,125.15,125.23,125.11,125.13,398651.0,122.9587,123.0373,122.9194,122.9391,398651.0
2024-03-27 12:00:00,125.13,125.13,124.98,125.1,272480.0,122.9391,122.9391,122.7917,122.9096,272480.0
2024-03-27 12:30:00,125.11,125.13,125.07,125.1,252734.0,122.9194,122.9391,122.8801,122.9096,252734.0
2024-03-27 13:00:00,125.1,125.16,124.98,125.07,317438.0,122.9096,122.9686,122.7917,122.8801,317438.0
2024-03-27 13:30:00,125.07,125.12,125.04,125.07,164082.0,122.8801,122.9293,122.8507,122.8801,164082.0
2024-03-27 14:00:00,125.06,125.24,125.04,125.24,214158.0,122.8703,123.0472,122.8507,123.0472,214158.0
2024-03-27 14:30:00,125.24,125.27,125.14,125.22,275697.0,123.0472,123.0766,122.9489,123.0275,275697.0
2024-03-27 15:00:00,125.21,125.46,125.16,125.42,307694.0,123.0177,123.2633,122.9686,123.224,307694.0
2024-03-27 15:30:00,125.42,125.95,125.41,125.95,1538484.0,123.224,123.7447,123.2142,123.7447,1538484.0
2024-03-28 09:30:00,126.1,126.25,125.72,126.01,915607.0,123.8921,124.0395,123.5188,123.8037,915607.0
2024-03-28 10:00:00,126.01,126.18,125.85,125.85,453415.0,123.8037,123.9707,123.6465,123.6465,453415.0
2024-03-28 10:30:00,125.85,125.95,125.8,125.88,297706.0,123.6465,123.7447,123.5974,123.676,297706.0
2024-03-28 11:00:00,125.87,125.98,125.75,125.97,213612.0,123.6661,123.7742,123.5482,123.7644,213612.0
2024-03-28 11:30:00,125.96,126.13,125.95,126.04,189282.0,123.7546,123.9216,123.7447,123.8332,189282.0
2024-03-28 12:00:00,126.04,126.08,125.95,126.04,384579.0,123.8332,123.8725,123.7447,123.8332,384579.0
2024-03-28 12:30:00,126.03,126.05,125.8,125.93,230431.0,123.8233,123.843,123.5974,123.7251,230431.0
2024-03-28 13:00:00,125.92,125.97,125.85,125.9,254718.0,123.7153,123.7644,123.6465,123.6956,254718.0
2024-03-28 13:30:00,125.9,126.0,125.84,125.91,220295.0,123.6956,123.7939,123.6367,123.7054,220295.0
2024-03-28 14:00:00,125.9,125.94,125.84,125.9,775213.0,123.6956,123.7349,123.6367,123.6956,775213.0
2024-03-28 14:30:00,125.9,126.07,125.79,126.04,311979.0,123.6956,123.8626,123.5875,123.8332,311979.0
2024-03-28 15:00:00,126.05,126.25,125.97,126.23,434700.0,123.843,124.0395,123.7644,124.0198,434700.0
2024-03-28 15:30:00,126.24,126.29,125.92,125.93,1473165.0,124.0297,124.0788,123.7153,123.7251,1473165.0
2024-04-01 09:30:00,126.09,126.16,125.38,125.62,805700.0,123.8823,123.9511,123.1847,123.4205,805700.0
2024-04-01 10:00:00,125.61,125.61,125.29,125.31,708413.0,123.4107,123.4107,123.0963,123.1159,708413.0
2024-04-01 10:30:00,125.31,125.32,125.13,125.22,282574.0,123.1159,123.1258,122.9391,123.0275,282574.0
2024-04-01 11:00:00,125.23,125.37,125.22,125.31,259468.0,123.0373,123.1749,123.0275,123.1159,259468.0
2024-04-01 11:30:00,125.31,125.32,125.11,125.11,316154.0,123.1159,123.1258,122.9194,122.9194,316154.0
2024-04-01 12:00:00,125.11,125.21,125.04,125.17,306090.0,122.9194,123.0177,122.8507,122.9784,306090.0
2024-04-01 12:30:00,125.17,125.22,125.08,125.08,175138.0,122.9784,123.0275,122.89,122.89,175138.0
2024-04-01 13:00:00,125.08,125.08,124.91,124.98,239825.0,122.89,122.89,122.7229,122.7917,239825.0
2024-04-01 13:30:00,124.98,125.08,124.94,125.02,185911.0,122.7917,122.89,122.7524,122.831,185911.0
2024-04-01 14:00:00,125.01,125.09,124.97,125.0,326730.0,122.8212,122.8998,122.7819,122.8114,326730.0
2024-04-01 14:30:00,125.0,125.07,124.95,124.98,294036.0,122.8114,122.8801,122.7622,122.7917,294036.0
2024-04-01 15:00:00,124.97,125.12,124.95,125.07,437815.0,122.7819,122.9293,122.7622,122.8801,437815.0
2024-04-01 15:30:00,125.06,125.16,124.96,124.96,1643368.0,122.8703,122.9686,122.7721,122.7721,1643368.0
2024-04-02 09:30:00,124.49,124.67,124.15,124.39,1469877.0,122.3103,122.4872,121.9763,122.2121,1469877.0
2024-04-02 10:00:00,124.4,124.6,124.31,124.52,772208.0,122.2219,122.4184,122.1335,122.3398,772208.0
2024-04-02 10:30:00,124.51,124.89,124.47,124.64,637570.0,122.33,122.7033,122.2907,122.4577,637570.0
2024-04-02 11:00:00,124.65,124.9,124.63,124.77,489035.0,122.4675,122.7131,122.4479,122.5854,489035.0
2024-04-02 11:30:00,124.76,124.81,124.48,124.52,394005.0,122.5756,122.6247,122.3005,122.3398,394005.0
2024-04-02 12:00:00,124.51,124.65,124.44,124.6,396994.0,122.33,122.4675,122.2612,122.4184,396994.0
2024-04-02 12:30:00,124.6,124.61,124.44,124.54,376815.0,122.4184,122.4282,122.2612,122.3594,376815.0
2024-04-02 13:00:00,124.55,124.56,124.33,124.4,327283.0,122.3693,122.3791,122.1531,122.2219,327283.0
2024-04-02 13:30:00,124.39,124.42,124.31,124.37,497084.0,122.2121,122.2415,122.1335,122.1924,497084.0
2024-04-02 14:00:00,124.37,124.43,124.26,124.41,541026.0,122.1924,122.2514,122.0843,122.2317,541026.0
2024-04-02 14:30:00,124.4,124.51,124.37,124.41,650845.0,122.2219,122.33,122.1924,122.2317,650845.0
2024-04-02 15:00:00,124.41,124.52,124.36,124.48,685365.0,122.2317,122.3398,122.1826,122.3005,685365.0
2024-04-02 15:30:00,124.48,124.52,124.27,124.4,1985772.0,122.3005,122.3398,122.0942,122.2219,1985772.0
2024-04-03 09:30:00,124.32,125.02,124.32,124.91,761130.0,122.1433,122.831,122.1433,122.7229,761130.0
2024-04-03 10:00:00,124.92,125.25,124.92,125.06,586639.0,122.7328,123.057,122.7328,122.8703,586639.0
2024-04-03 10:30:00,125.06,125.4,125.05,125.33,431992.0,122.8703,123.2044,122.8605,123.1356,431992.0
2024-04-03 11:00:00,125.33,125.37,125.22,125.26,427131.0,123.1356,123.1749,123.0275,123.0668,427131.0
2024-04-03 11:30:00,125.26,125.34,125.14,125.14,299527.0,123.0668,123.1454,122.9489,122.9489,299527.0
2024-04-03 12:00:00,125.14,125.3,125.08,125.3,250010.0,122.9489,123.1061,122.89,123.1061,250010.0
2024-04-03 12:30:00,125.3,125.38,125.03,125.3,663365.0,123.1061,123.1847,122.8408,123.1061,663365.0
2024-04-03 13:00:00,125.3,125.33,125.22,125.26,209202.0,123.1061,123.1356,123.0275,123.0668,209202.0
2024-04-03 13:30:00,125.26,125.37,125.24,125.34,266470.0,123.0668,123.1749,123.0472,123.1454,266470.0
2024-04-03 14:00:00,125.34,125.37,125.15,125.16,259963.0,123.1454,123.1749,122.9587,122.9686,259963.0
2024-04-03 14:30:00,125.16,125.17,125.03,125.1,297336.0,122.9686,122.9784,122.8408,122.9096,297336.0
2024-04-03 15:00:00,125.09,125.11,124.66,124.82,605130.0,122.8998,122.9194,122.4773,122.6345,605130.0
2024-04-03 15:30:00,124.82,125.14,124.79,125.03,1449607.0,122.6345,122.9489,122.6051,122.8408,1449607.0
2024-04-04 09:30:00,125.87,126.25,125.83,125.95,830534.0,123.6661,124.0395,123.6268,123.7447,830534.0
2024-04-04 10:00:00,125.96,126.12,125.93,126.11,413045.0,123.7546,123.9118,123.7251,123.9019,413045.0
2024-04-04 10:30:00,126.11,126.23,126.04,126.17,278531.0,123.9019,124.0198,123.8332,123.9609,278531.0
2024-04-04 11:00:00,126.18,126.2,126.03,126.14,227554.0,123.9707,123.9904,123.8233,123.9314,227554.0
2024-04-04 11:30:00,126.14,126.26,126.08,126.24,194392.0,123.9314,124.0493,123.8725,124.0297,194392.0
2024-04-04 12:00:00,126.24,126.39,126.14,126.15,303382.0,124.0297,124.177,123.9314,123.9412,303382.0
2024-04-04 12:30:00,126.16,126.18,126.04,126.12,255402.0,123.9511,123.9707,123.8332,123.9118,255402.0
2024-04-04 13:00:00,126.12,126.12,125.98,126.0,304498.0,123.9118,123.9118,123.7742,123.7939,304498.0
2024-04-04 13:30:00,125.99,126.0,125.58,125.62,395546.0,123.784,123.7939,123.3812,123.4205,395546.0
2024-04-04 14:00:00,125.61,125.62,124.62,124.65,901084.0,123.4107,123.4205,122.438,122.4675,901084.0
2024-04-04 14:30:00,124.64,124.67,124.16,124.24,1104614.0,122.4577,122.4872,121.9861,122.0647,1104614.0
2024-04-04 15:00:00,124.23,124.35,123.73,123.73,1397821.0,122.0549,122.1728,121.5636,121.5636,1397821.0
2024-04-04 15:30:00,123.74,124.08,123.58,123.95,2272297.0,121.5734,121.9075,121.4162,121.7798,2272297.0
2024-04-05 09:30:00,124.35,124.99,124.29,124.9,1071094.0,122.1728,122.8015,122.1138,122.7131,1071094.0
2024-04-05 10:00:00,124.9,125.1,124.75,124.87,1115683.0,122.7131,122.9096,122.5658,122.6837,1115683.0
2024-04-05 10:30:00,124.87,125.42,124.81,125.4,488264.0,122.6837,123.224,122.6247,123.2044,488264.0
2024-04-05 11:00:00,125.4,125.4,125.01,125.4,517735.0,123.2044,123.2044,122.8212,123.2044,517735.0
2024-04-05 11:30:00,125.38,125.78,125.31,125.67,774007.0,123.1847,123.5777,123.1159,123.4696,774007.0
2024-04-05 12:00:00,125.67,125.89,125.63,125.82,721988.0,123.4696,123.6858,123.4303,123.617,721988.0
2024-04-05 12:30:00,125.82,126.0,125.73,125.97,424504.0,123.617,123.7939,123.5286,123.7644,424504.0
2024-04-05 13:00:00,125.96,125.98,125.54,125.66,494796.0,123.7546,123.7742,123.3419,123.4598,494796.0
2024-04-05 13:30:00,125.68,125.76,125.34,125.44,382098.0,123.4795,123.5581,123.1454,123.2437,382098.0
2024-04-05 14:00:00,125.45,125.82,125.31,125.5,614640.0,123.2535,123.617,123.1159,123.3026,614640.0
2024-04-05 14:30:00,125.5,125.72,125.43,125.56,560137.0,123.3026,123.5188,123.2338,123.3616,560137.0
2024-04-05 15:00:00,125.56,125.65,125.5,125.6,523052.0,123.3616,123.45,123.3026,123.4009,523052.0
2024-04-05 15:30:00,125.59,125.81,125.55,125.67,1303511.0,123.391,123.6072,123.3517,123.4696,1303511.0
2024-04-08 09:30:00,125.85,126.06,125.58,125.64,692289.0,123.6465,123.8528,123.3812,123.4402,692289.0
2024-04-08 10:00:00,125.65,125.72,125.36,125.7,498942.0,123.45,123.5188,123.1651,123.4991,498942.0
2024-04-08 10:30:00,125.7,125.78,125.66,125.74,342923.0,123.4991,123.5777,123.4598,123.5384,342923.0
2024-04-08 11:00:00,125.75,125.79,125.62,125.73,287512.0,123.5482,123.5875,123.4205,123.5286,287512.0
2024-04-08 11:30:00,125.73,125.73,125.5,125.57,293004.0,123.5286,123.5286,123.3026,123.3714,293004.0
2024-04-08 12:00:00,125.56,125.59,125.43,125.53,715912.0,123.3616,123.391,123.2338,123.3321,715912.0
2024-04-08 12:30:00,125.54,125.79,125.51,125.79,292237.0,123.3419,123.5875,123.3124,123.5875,292237.0
2024-04-08 13:00:00,125.79,125.79,125.66,125.77,186023.0,123.5875,123.5875,123.4598,123.5679,186023.0
2024-04-08 13:30:00,125.77,125.89,125.7,125.83,175632.0,123.5679,123.6858,123.4991,123.6268,175632.0
2024-04-08 14:00:00,125.84,125.85,125.7,125.73,224411.0,123.6367,123.6465,123.4991,123.5286,224411.0
2024-04-08 14:30:00,125.73,125.74,125.64,125.73,167786.0,123.5286,123.5384,123.4402,123.5286,167786.0
2024-04-08 15:00:00,125.74,125.76,125.57,125.65,377536.0,123.5384,123.5581,123.3714,123.45,377536.0
2024-04-08 15:30:00,125.64,125.76,125.38,125.46,977053.0,123.4402,123.5581,123.1847,123.2633,977053.0
2024-04-09 09:30:00,125.62,125.96,125.03,125.11,1019089.0,123.4205,123.7546,122.8408,122.9194,1019089.0
2024-04-09 10:00:00,125.11,125.12,124.69,124.71,546771.0,122.9194,122.9293,122.5068,122.5265,546771.0
2024-04-09 10:30:00,124.7,124.71,123.72,124.12,1071878.0,122.5166,122.5265,121.5538,121.9468,1071878.0
2024-04-09 11:00:00,124.12,124.56,124.09,124.49,499091.0,121.9468,122.3791,121.9173,122.3103,499091.0
2024-04-09 11:30:00,124.5,124.77,124.42,124.73,541843.0,122.3201,122.5854,122.2415,122.5461,541843.0
2024-04-09 12:00:00,124.72,124.82,124.67,124.71,322432.0,122.5363,122.6345,122.4872,122.5265,322432.0
2024-04-09 12:30:00,124.72,124.87,124.6,124.66,384817.0,122.5363,122.6837,122.4184,122.4773,384817.0
2024-04-09 13:00:00,124.65,124.88,124.61,124.76,267084.0,122.4675,122.6935,122.4282,122.5756,267084.0
2024-04-09 13:30:00,124.77,124.86,124.63,124.67,368777.0,122.5854,122.6738,122.4479,122.4872,368777.0
2024-04-09 14:00:00,124.66,124.89,124.57,124.74,332841.0,122.4773,122.7033,122.3889,122.5559,332841.0
2024-04-09 14:30:00,124.74,124.78,124.61,124.68,358724.0,122.5559,122.5952,122.4282,122.497,358724.0
2024-04-09 15:00:00,124.68,125.22,124.49,125.21,522628.0,122.497,123.0275,122.3103,123.0177,522628.0
2024-04-09 15:30:00,125.2,125.28,124.82,125.16,1141022.0,123.0079,123.0865,122.6345,122.9686,1141022.0
2024-04-10 09:30:00,123.61,123.81,123.18,123.71,1229389.0,121.4457,121.6422,121.0232,121.544,1229389.0
2024-04-10 10:00:00,123.71,124.24,123.61,124.08,792309.0,121.544,122.0647,121.4457,121.9075,792309.0
2024-04-10 10:30:00,124.08,124.47,124.01,124.14,821800.0,121.9075,122.2907,121.8387,121.9664,821800.0
2024-04-10 11:00:00,124.14,124.18,123.96,124.18,683977.0,121.9664,122.0057,121.7896,122.0057,683977.0
2024-04-10 11:30:00,124.19,124.2,123.84,123.93,489939.0,122.0156,122.0254,121.6717,121.7601,489939.0
2024-04-10 12:00:00,123.94,123.96,123.81,123.9,401055.0,121.7699,121.7896,121.6422,121.7306,401055.0
2024-04-10 12:30:00,123.9,124.17,123.86,124.12,393349.0,121.7306,121.9959,121.6913,121.9468,393349.0
2024-04-10 13:00:00,124.13,124.33,123.61,124.03,1443859.0,121.9566,122.1531,121.4457,121.8584,1443859.0
2024-04-10 13:30:00,124.03,124.33,123.7,124.1,1220799.0,121.8584,122.1531,121.5341,121.9271,1220799.0
2024-04-10 14:00:00,124.1,124.24,123.86,123.87,726343.0,121.9271,122.0647,121.6913,121.7012,726343.0
2024-04-10 14:30:00,123.87,124.1,123.72,123.73,570777.0,121.7012,121.9271,121.5538,121.5636,570777.0
2024-04-10 15:00:00,123.74,124.31,123.71,124.08,932318.0,121.5734,122.1335,121.544,121.9075,932318.0
2024-04-10 15:30:00,124.09,124.25,123.82,124.06,2005880.0,121.9173,122.0745,121.652,121.8878,2005880.0
2024-04-11 09:30:00,124.15,124.18,123.6,123.74,759600.0,121.9763,122.0057,121.4359,121.5734,759600.0
2024-04-11 10:00:00,123.75,123.75,123.2,123.27,589362.0,121.5833,121.5833,121.0429,121.1117,589362.0
2024-04-11 10:30:00,123.27,123.59,123.24,123.54,705780.0,121.1117,121.4261,121.0822,121.3769,705780.0
2024-04-11 11:00:00,123.54,123.8,123.53,123.66,432969.0,121.3769,121.6324,121.3671,121.4948,432969.0
2024-04-11 11:30:00,123.65,124.02,123.6,123.95,351985.0,121.485,121.8485,121.4359,121.7798,351985.0
2024-04-11 12:00:00,123.96,124.0,123.85,123.85,344451.0,121.7896,121.8289,121.6815,121.6815,344451.0
2024-04-11 12:30:00,123.85,124.0,123.79,123.96,216794.0,121.6815,121.8289,121.6226,121.7896,216794.0
2024-04-11 13:00:00,123.97,124.42,123.87,124.34,754584.0,121.7994,122.2415,121.7012,122.1629,754584.0
2024-04-11 13:30:00,124.34,124.46,124.18,124.43,331352.0,122.1629,122.2808,122.0057,122.2514,331352.0
2024-04-11 14:00:00,124.43,124.74,124.41,124.6,535583.0,122.2514,122.5559,122.2317,122.4184,535583.0
2024-04-11 14:30:00,124.6,124.73,124.52,124.6,337413.0,122.4184,122.5461,122.3398,122.4184,337413.0
2024-04-11 15:00:00,124.61,124.68,124.43,124.52,417795.0,122.4282,122.497,122.2514,122.3398,417795.0
2024-04-11 15:30:00,124.51,124.59,124.2,124.22,1057540.0,122.33,122.4086,122.0254,122.045,1057540.0
2024-04-12 09:30:00,123.45,123.89,123.31,123.61,880983.0,121.2885,121.7208,121.151,121.4457,880983.0
2024-04-12 10:00:00,123.61,123.62,123.2,123.36,814164.0,121.4457,121.4555,121.0429,121.2001,814164.0
2024-04-12 10:30:00,123.35,123.54,123.09,123.22,637531.0,121.1903,121.3769,120.9348,121.0625,637531.0
2024-04-12 11:00:00,123.21,123.48,123.18,123.48,696748.0,121.0527,121.318,121.0232,121.318,696748.0
2024-04-12 11:30:00,123.48,123.58,123.34,123.41,464770.0,121.318,121.4162,121.1804,121.2492,464770.0
2024-04-12 12:00:00,123.41,123.44,123.12,123.15,495499.0,121.2492,121.2787,120.9643,120.9938,495499.0
2024-04-12 12:30:00,123.15,123.21,122.74,122.75,640373.0,120.9938,121.0527,120.5909,120.6008,640373.0
2024-04-12 13:00:00,122.74,122.87,122.55,122.6,606497.0,120.5909,120.7187,120.4043,120.4534,606497.0
2024-04-12 13:30:00,122.59,122.94,122.46,122.79,710271.0,120.4436,120.7874,120.3158,120.6401,710271.0
2024-04-12 14:00:00,122.78,123.03,122.66,122.8,573148.0,120.6302,120.8759,120.5123,120.6499,573148.0
2024-04-12 14:30:00,122.8,122.81,122.54,122.57,688198.0,120.6499,120.6597,120.3944,120.4239,688198.0
2024-04-12 15:00:00,122.57,122.63,122.38,122.45,871714.0,120.4239,120.4829,120.2372,120.306,871714.0
2024-04-12 15:30:00,122.45,122.94,122.39,122.94,1866485.0,120.306,120.7874,120.2471,120.7874,1866485.0
2024-04-15 09:30:00,124.58,124.76,124.1,124.21,1011619.0,122.3987,122.5756,121.9271,122.0352,1011619.0
2024-04-15 10:00:00,124.21,124.23,123.46,123.54,807742.0,122.0352,122.0549,121.2983,121.3769,807742.0
2024-04-15 10:30:00,123.54,123.59,123.13,123.14,885321.0,121.3769,121.4261,120.9741,120.9839,885321.0
2024-04-15 11:00:00,123.14,123.27,123.05,123.27,271809.0,120.9839,121.1117,120.8955,121.1117,271809.0
2024-04-15 11:30:00,123.27,123.55,123.27,123.48,572706.0,121.1117,121.3868,121.1117,121.318,572706.0
2024-04-15 12:00:00,123.48,123.53,123.05,123.11,308391.0,121.318,121.3671,120.8955,120.9545,308391.0
2024-04-15 12:30:00,123.09,123.09,122.84,122.94,388647.0,120.9348,120.9348,120.6892,120.7874,388647.0
2024-04-15 13:00:00,122.93,122.97,122.22,122.24,460044.0,120.7776,120.8169,120.08,120.0997,460044.0
2024-04-15 13:30:00,122.24,122.36,121.92,122.33,1041349.0,120.0997,120.2176,119.7853,120.1881,1041349.0
2024-04-15 14:00:00,122.33,122.35,121.94,122.03,585224.0,120.1881,120.2078,119.805,119.8934,585224.0
2024-04-15 14:30:00,122.03,122.37,121.8,121.98,655067.0,119.8934,120.2274,119.6674,119.8443,655067.0
2024-04-15 15:00:00,121.98,122.0,121.65,121.85,647773.0,119.8443,119.8639,119.52,119.7165,647773.0
2024-04-15 15:30:00,121.84,122.17,121.79,122.01,1295281.0,119.7067,120.0309,119.6576,119.8737,1295281.0
2024-04-16 09:30:00,121.98,122.31,121.38,121.61,1463120.0,119.8443,120.1685,119.2548,119.4807,1463120.0
2024-04-16 10:00:00,121.62,121.8,121.36,121.37,1142827.0,119.4906,119.6674,119.2351,119.2449,1142827.0
2024-04-16 10:30:00,121.36,121.51,121.12,121.31,548647.0,119.2351,119.3825,118.9993,119.186,548647.0
2024-04-16 11:00:00,121.31,121.66,121.26,121.62,516269.0,119.186,119.5299,119.1369,119.4906,516269.0
2024-04-16 11:30:00,121.62,122.13,121.51,121.91,752897.0,119.4906,119.9916,119.3825,119.7755,752897.0
2024-04-16 12:00:00,121.9,122.1,121.77,122.02,382035.0,119.7657,119.9622,119.6379,119.8836,382035.0
2024-04-16 12:30:00,122.02,122.13,121.94,122.04,319700.0,119.8836,119.9916,119.805,119.9032,319700.0
2024-04-16 13:00:00,122.05,122.1,121.79,121.92,449394.0,119.913,119.9622,119.6576,119.7853,449394.0
2024-04-16 13:30:00,121.93,122.07,121.44,121.77,1072408.0,119.7951,119.9327,119.3137,119.6379,1072408.0
2024-04-16 14:00:00,121.77,122.32,121.41,121.53,709427.0,119.6379,120.1783,119.2842,119.4021,709427.0
2024-04-16 14:30:00,121.52,122.24,121.52,122.24,560010.0,119.3923,120.0997,119.3923,120.0997,560010.0
2024-04-16 15:00:00,122.24,122.27,122.03,122.22,429116.0,120.0997,120.1292,119.8934,120.08,429116.0
2024-04-16 15:30:00,122.22,122.22,121.66,121.78,1391625.0,120.08,120.08,119.5299,119.6478,1391625.0
2024-04-17 09:30:00,122.42,122.45,121.84,122.01,729124.0,120.2765,120.306,119.7067,119.8737,729124.0
2024-04-17 10:00:00,122.01,122.02,121.45,121.65,428079.0,119.8737,119.8836,119.3235,119.52,428079.0
2024-04-17 10:30:00,121.66,121.69,121.03,121.25,431866.0,119.5299,119.5593,118.9109,119.127,431866.0
2024-04-17 11:00:00,121.26,121.47,121.01,121.02,725520.0,119.1369,119.3432,118.8912,118.9011,725520.0
2024-04-17 11:30:00,121.02,121.08,120.78,121.0,504335.0,118.9011,118.96,118.6653,118.8814,504335.0
2024-04-17 12:00:00,120.99,120.99,120.62,120.7,741383.0,118.8716,118.8716,118.5081,118.5867,741383.0
2024-04-17 12:30:00,120.69,120.7,120.36,120.46,550812.0,118.5768,118.5867,118.2526,118.3509,550812.0
2024-04-17 13:00:00,120.46,120.99,120.44,120.97,764365.0,118.3509,118.8716,118.3312,118.8519,764365.0
2024-04-17 13:30:00,120.98,121.3,120.87,121.24,405382.0,118.8618,119.1762,118.7537,119.1172,405382.0
2024-04-17 14:00:00,121.24,121.27,120.96,121.12,522245.0,119.1172,119.1467,118.8421,118.9993,522245.0
2024-04-17 14:30:00,121.13,121.61,121.01,121.09,547272.0,119.0091,119.4807,118.8912,118.9698,547272.0
2024-04-17 15:00:00,121.08,121.09,120.79,121.0,718814.0,118.96,118.9698,118.6751,118.8814,718814.0
2024-04-17 15:30:00,121.0,121.35,120.99,121.08,2769455.0,118.8814,119.2253,118.8716,118.96,2769455.0
2024-04-18 09:30:00,121.69,121.69,121.23,121.59,941366.0,119.5593,119.5593,119.1074,119.4611,941366.0
2024-04-18 10:00:00,121.59,121.8,121.42,121.8,567484.0,119.4611,119.6674,119.2941,119.6674,567484.0
2024-04-18 10:30:00,121.8,122.11,121.77,122.05,422823.0,119.6674,119.972,119.6379,119.913,422823.0
2024-04-18 11:00:00,122.05,122.19,121.93,121.93,483042.0,119.913,120.0506,119.7951,119.7951,483042.0
2024-04-18 11:30:00,121.94,121.98,121.75,121.85,476000.0,119.805,119.8443,119.6183,119.7165,476000.0
2024-04-18 12:00:00,121.86,121.96,121.69,121.77,355734.0,119.7264,119.8246,119.5593,119.6379,355734.0
2024-04-18 12:30:00,121.78,121.78,121.27,121.31,422476.0,119.6478,119.6478,119.1467,119.186,422476.0
2024-04-18 13:00:00,121.31,121.34,120.75,121.02,580616.0,119.186,119.2155,118.6358,118.9011,580616.0
2024-04-18 13:30:00,121.03,121.03,120.7,120.85,446312.0,118.9109,118.9109,118.5867,118.734,446312.0
2024-04-18 14:00:00,120.85,120.96,120.6,120.74,617208.0,118.734,118.8421,118.4884,118.626,617208.0
2024-04-18 14:30:00,120.75,120.79,120.5,120.6,567648.0,118.6358,118.6751,118.3902,118.4884,567648.0
2024-04-18 15:00:00,120.6,120.87,120.58,120.71,699103.0,118.4884,118.7537,118.4688,118.5965,699103.0
2024-04-18 15:30:00,120.72,120.99,120.61,120.66,1544094.0,118.6063,118.8716,118.4982,118.5474,1544094.0
2024-04-19 09:30:00,120.95,121.54,120.76,121.48,1707204.0,118.8323,119.412,118.6456,119.353,1707204.0
2024-04-19 10:00:00,121.48,121.62,120.9,121.18,840324.0,119.353,119.4906,118.7832,119.0583,840324.0
2024-04-19 10:30:00,121.17,121.24,120.85,121.01,684230.0,119.0484,119.1172,118.734,118.8912,684230.0
2024-04-19 11:00:00,121.01,121.13,120.83,120.96,494363.0,118.8912,119.0091,118.7144,118.8421,494363.0
2024-04-19 11:30:00,120.96,121.09,120.73,120.77,465461.0,118.8421,118.9698,118.6161,118.6554,465461.0
2024-04-19 12:00:00,120.77,120.93,120.31,120.31,548862.0,118.6554,118.8126,118.2035,118.2035,548862.0
2024-04-19 12:30:00,120.31,120.73,120.17,120.66,625623.0,118.2035,118.6161,118.0659,118.5474,625623.0
2024-04-19 13:00:00,120.67,120.83,120.59,120.6,303555.0,118.5572,118.7144,118.4786,118.4884,303555.0
2024-04-19 13:30:00,120.6,121.07,120.6,120.84,294792.0,118.4884,118.9502,118.4884,118.7242,294792.0
2024-04-19 14:00:00,120.83,120.83,120.47,120.48,564622.0,118.7144,118.7144,118.3607,118.3705,564622.0
2024-04-19 14:30:00,120.48,120.58,120.18,120.39,790402.0,118.3705,118.4688,118.0758,118.2821,790402.0
2024-04-19 15:00:00,120.38,120.55,120.24,120.43,648579.0,118.2723,118.4393,118.1347,118.3214,648579.0
2024-04-19 15:30:00,120.44,120.56,120.25,120.46,1590234.0,118.3312,118.4491,118.1445,118.3509,1590234.0
2024-04-22 09:30:00,121.2,121.29,120.63,121.26,1180013.0,119.0779,119.1663,118.5179,119.1369,1180013.0
2024-04-22 10:00:00,121.26,121.4,121.17,121.21,545536.0,119.1369,119.2744,119.0484,119.0877,545536.0
2024-04-22 10:30:00,121.21,121.25,120.94,120.97,355888.0,119.0877,119.127,118.8225,118.8519,355888.0
2024-04-22 11:00:00,120.96,120.98,120.72,120.89,333290.0,118.8421,118.8618,118.6063,118.7733,333290.0
2024-04-22 11:30:00,120.9,121.03,120.8,121.02,369769.0,118.7832,118.9109,118.6849,118.9011,369769.0
2024-04-22 12:00:00,121.02,121.29,121.02,121.13,850935.0,118.9011,119.1663,118.9011,119.0091,850935.0
2024-04-22 12:30:00,121.14,121.24,121.01,121.23,491595.0,119.019,119.1172,118.8912,119.1074,491595.0
2024-04-22 13:00:00,121.24,121.63,121.22,121.62,523262.0,119.1172,119.5004,119.0976,119.4906,523262.0
2024-04-22 13:30:00,121.62,122.11,121.55,122.0,680195.0,119.4906,119.972,119.4218,119.8639,680195.0
2024-04-22 14:00:00,122.0,122.18,121.96,122.11,597981.0,119.8639,120.0407,119.8246,119.972,597981.0
2024-04-22 14:30:00,122.11,122.19,121.78,121.92,457372.0,119.972,120.0506,119.6478,119.7853,457372.0
2024-04-22 15:00:00,121.91,121.93,121.64,121.75,591903.0,119.7755,119.7951,119.5102,119.6183,591903.0
2024-04-22 15:30:00,121.74,121.74,121.24,121.39,2179774.0,119.6085,119.6085,119.1172,119.2646,2179774.0
2024-04-23 09:30:00,122.24,122.75,122.06,122.67,1198746.0,120.0997,120.6008,119.9229,120.5222,1198746.0
2024-04-23 10:00:00,122.69,122.95,122.6,122.95,646366.0,120.5418,120.7973,120.4534,120.7973,646366.0
2024-04-23 10:30:00,122.94,123.2,122.84,123.07,703207.0,120.7874,121.0429,120.6892,120.9152,703207.0
2024-04-23 11:00:00,123.08,123.11,122.76,122.9,673471.0,120.925,120.9545,120.6106,120.7481,673471.0
2024-04-23 11:30:00,122.9,122.95,122.75,122.79,497020.0,120.7481,120.7973,120.6008,120.6401,497020.0
2024-04-23 12:00:00,122.8,123.06,122.77,123.02,358046.0,120.6499,120.9053,120.6204,120.866,358046.0
2024-04-23 12:30:00,123.02,123.18,123.02,123.09,340785.0,120.866,121.0232,120.866,120.9348,340785.0
2024-04-23 13:00:00,123.09,123.15,122.91,123.09,325608.0,120.9348,120.9938,120.758,120.9348,325608.0
2024-04-23 13:30:00,123.09,123.22,123.07,123.11,390870.0,120.9348,121.0625,120.9152,120.9545,390870.0
2024-04-23 14:00:00,123.1,123.18,122.98,123.14,495243.0,120.9446,121.0232,120.8267,120.9839,495243.0
2024-04-23 14:30:00,123.14,123.15,122.9,123.05,375286.0,120.9839,120.9938,120.7481,120.8955,375286.0
2024-04-23 15:00:00,123.05,123.09,122.92,122.95,500473.0,120.8955,120.9348,120.7678,120.7973,500473.0
2024-04-23 15:30:00,122.94,123.24,122.85,123.08,1697261.0,120.7874,121.0822,120.699,120.925,1697261.0
2024-04-24 09:30:00,122.96,123.18,122.5,122.52,1258776.0,120.8071,121.0232,120.3551,120.3748,1258776.0
2024-04-24 10:00:00,122.53,122.67,122.16,122.2,876711.0,120.3846,120.5222,120.0211,120.0604,876711.0
2024-04-24 10:30:00,122.2,122.26,121.71,121.75,1858807.0,120.0604,120.1193,119.579,119.6183,1858807.0
2024-04-24 11:00:00,121.76,121.8,121.43,121.62,1272561.0,119.6281,119.6674,119.3039,119.4906,1272561.0
2024-04-24 11:30:00,121.62,121.76,121.26,121.35,559868.0,119.4906,119.6281,119.1369,119.2253,559868.0
2024-04-24 12:00:00,121.34,121.52,121.23,121.48,430167.0,119.2155,119.3923,119.1074,119.353,430167.0
2024-04-24 12:30:00,121.48,121.48,121.06,121.37,441605.0,119.353,119.353,118.9404,119.2449,441605.0
2024-04-24 13:00:00,121.38,121.8,121.34,121.79,362602.0,119.2548,119.6674,119.2155,119.6576,362602.0
2024-04-24 13:30:00,121.8,122.31,121.77,122.27,484799.0,119.6674,120.1685,119.6379,120.1292,484799.0
2024-04-24 14:00:00,122.28,122.28,121.9,121.94,493397.0,120.139,120.139,119.7657,119.805,493397.0
2024-04-24 14:30:00,121.95,122.01,121.81,121.86,362392.0,119.8148,119.8737,119.6772,119.7264,362392.0
2024-04-24 15:00:00,121.85,122.11,121.72,122.05,431193.0,119.7165,119.972,119.5888,119.913,431193.0
2024-04-24 15:30:00,122.04,122.24,121.98,122.07,933388.0,119.9032,120.0997,119.8443,119.9327,933388.0
2024-04-25 09:30:00,121.41,121.58,120.6,120.84,1921306.0,119.2842,119.4513,118.4884,118.7242,1921306.0
2024-04-25 10:00:00,120.84,121.43,120.69,121.4,769671.0,118.7242,119.3039,118.5768,119.2744,769671.0
2024-04-25 10:30:00,121.4,121.44,121.0,121.07,583482.0,119.2744,119.3137,118.8814,118.9502,583482.0
2024-04-25 11:00:00,121.07,121.5,121.03,121.45,336673.0,118.9502,119.3727,118.9109,119.3235,336673.0
2024-04-25 11:30:00,121.45,121.74,121.36,121.72,435563.0,119.3235,119.6085,119.2351,119.5888,435563.0
2024-04-25 12:00:00,121.71,122.12,121.66,122.12,409472.0,119.579,119.9818,119.5299,119.9818,409472.0
2024-04-25 12:30:00,122.11,122.21,122.0,122.13,298630.0,119.972,120.0702,119.8639,119.9916,298630.0
2024-04-25 13:00:00,122.13,122.25,121.92,122.06,313039.0,119.9916,120.1095,119.7853,119.9229,313039.0
2024-04-25 13:30:00,122.06,122.52,122.01,122.41,372043.0,119.9229,120.3748,119.8737,120.2667,372043.0
2024-04-25 14:00:00,122.42,122.55,122.24,122.24,502696.0,120.2765,120.4043,120.0997,120.0997,502696.0
2024-04-25 14:30:00,122.23,122.46,122.19,122.37,418149.0,120.0899,120.3158,120.0506,120.2274,418149.0
2024-04-25 15:00:00,122.37,122.75,122.36,122.73,610766.0,120.2274,120.6008,120.2176,120.5811,610766.0
2024-04-25 15:30:00,122.74,122.74,122.29,122.47,1434084.0,120.5909,120.5909,120.1488,120.3257,1434084.0
2024-04-26 09:30:00,122.15,122.72,122.13,122.67,1083874.0,120.0113,120.5713,119.9916,120.5222,1083874.0
2024-04-26 10:00:00,122.68,122.94,122.6,122.61,473289.0,120.532,120.7874,120.4534,120.4632,473289.0
2024-04-26 10:30:00,122.61,122.69,122.4,122.5,362065.0,120.4632,120.5418,120.2569,120.3551,362065.0
2024-04-26 11:00:00,122.51,122.65,122.31,122.42,317540.0,120.365,120.5025,120.1685,120.2765,317540.0
2024-04-26 11:30:00,122.41,122.57,122.36,122.57,413875.0,120.2667,120.4239,120.2176,120.4239,413875.0
2024-04-26 12:00:00,122.58,122.64,122.49,122.6,239556.0,120.4337,120.4927,120.3453,120.4534,239556.0
2024-04-26 12:30:00,122.6,122.84,122.57,122.84,188518.0,120.4534,120.6892,120.4239,120.6892,188518.0
2024-04-26 13:00:00,122.85,122.94,122.76,122.88,187377.0,120.699,120.7874,120.6106,120.7285,187377.0
2024-04-26 13:30:00,122.89,123.0,122.81,122.96,360754.0,120.7383,120.8464,120.6597,120.8071,360754.0
2024-04-26 14:00:00,122.96,123.02,122.87,122.91,474997.0,120.8071,120.866,120.7187,120.758,474997.0
2024-04-26 14:30:00,122.9,123.01,122.81,122.99,220815.0,120.7481,120.8562,120.6597,120.8366,220815.0
2024-04-26 15:00:00,122.99,123.03,122.91,122.95,150303.0,120.8366,120.8759,120.758,120.7973,150303.0
2024-04-26 15:30:00,122.94,122.94,122.61,122.63,1183643.0,120.7874,120.7874,120.4632,120.4829,1183643.0
2024-04-29 09:30:00,122.91,123.43,122.91,123.13,919122.0,120.758,121.2689,120.758,120.9741,919122.0
2024-04-29 10:00:00,123.13,123.49,123.13,123.44,321897.0,120.9741,121.3278,120.9741,121.2787,321897.0
2024-04-29 10:30:00,123.44,123.5,123.2,123.39,298880.0,121.2787,121.3376,121.0429,121.2296,298880.0
2024-04-29 11:00:00,123.39,123.49,123.34,123.47,288639.0,121.2296,121.3278,121.1804,121.3082,288639.0
2024-04-29 11:30:00,123.47,123.48,123.27,123.42,443641.0,121.3082,121.318,121.1117,121.259,443641.0
2024-04-29 12:00:00,123.41,123.53,123.37,123.52,267253.0,121.2492,121.3671,121.2099,121.3573,267253.0
2024-04-29 12:30:00,123.53,123.59,123.41,123.43,213698.0,121.3671,121.4261,121.2492,121.2689,213698.0
2024-04-29 13:00:00,123.43,123.56,123.42,123.52,167063.0,121.2689,121.3966,121.259,121.3573,167063.0
2024-04-29 13:30:00,123.52,123.58,123.46,123.48,208181.0,121.3573,121.4162,121.2983,121.318,208181.0
2024-04-29 14:00:00,123.48,123.5,123.37,123.38,305976.0,121.318,121.3376,121.2099,121.2197,305976.0
2024-04-29 14:30:00,123.37,123.37,123.15,123.33,281108.0,121.2099,121.2099,120.9938,121.1706,281108.0
2024-04-29 15:00:00,123.32,123.32,122.86,123.17,655455.0,121.1608,121.1608,120.7088,121.0134,655455.0
2024-04-29 15:30:00,123.18,123.53,123.11,123.5,1063195.0,121.0232,121.3671,120.9545,121.3376,1063195.0
2024-04-30 09:30:00,123.3,123.48,123.0,123.15,1650878.0,121.1411,121.318,120.8464,120.9938,1650878.0
2024-04-30 10:00:00,123.16,123.47,123.09,123.1,923479.0,121.0036,121.3082,120.9348,120.9446,923479.0
2024-04-30 10:30:00,123.1,123.2,122.91,122.96,605623.0,120.9446,121.0429,120.758,120.8071,605623.0
2024-04-30 11:00:00,122.95,122.96,122.35,122.48,1043642.0,120.7973,120.8071,120.2078,120.3355,1043642.0
2024-04-30 11:30:00,122.48,122.5,122.1,122.24,1150364.0,120.3355,120.3551,119.9622,120.0997,1150364.0
2024-04-30 12:00:00,122.24,122.37,122.08,122.25,863240.0,120.0997,120.2274,119.9425,120.1095,863240.0
2024-04-30 12:30:00,122.26,122.26,121.83,121.98,631089.0,120.1193,120.1193,119.6969,119.8443,631089.0
2024-04-30 13:00:00,121.99,122.04,121.8,121.85,554688.0,119.8541,119.9032,119.6674,119.7165,554688.0
2024-04-30 13:30:00,121.85,122.14,121.82,122.09,532240.0,119.7165,120.0014,119.6871,119.9523,532240.0
2024-04-30 14:00:00,122.09,122.19,121.86,121.87,327956.0,119.9523,120.0506,119.7264,119.7362,327956.0
2024-04-30 14:30:00,121.87,122.04,121.67,121.78,386048.0,119.7362,119.9032,119.5397,119.6478,386048.0
2024-04-30 15:00:00,121.78,121.89,121.66,121.76,353101.0,119.6478,119.7558,119.5299,119.6281,353101.0
2024-04-30 15:30:00,121.77,121.84,121.48,121.49,2022287.0,119.6379,119.7067,119.353,119.3628,2022287.0
2024-05-01 09:30:00,121.33,121.81,121.03,121.14,1034265.0,119.2056,119.6772,118.9109,119.019,1034265.0
2024-05-01 10:00:00,121.13,121.3,120.92,121.09,962914.0,119.0091,119.1762,118.8028,118.9698,962914.0
2024-05-01 10:30:00,121.08,121.45,120.96,121.45,495225.0,118.96,119.3235,118.8421,119.3235,495225.0
2024-05-01 11:00:00,121.45,121.46,121.12,121.28,659491.0,119.3235,119.3334,118.9993,119.1565,659491.0
2024-05-01 11:30:00,121.29,121.47,121.26,121.3,376801.0,119.1663,119.3432,119.1369,119.1762,376801.0
2024-05-01 12:00:00,121.29,121.56,121.23,121.54,435228.0,119.1663,119.4316,119.1074,119.412,435228.0
2024-05-01 12:30:00,121.54,121.55,121.32,121.35,307382.0,119.412,119.4218,119.1958,119.2253,307382.0
2024-05-01 13:00:00,121.34,121.46,121.25,121.45,351323.0,119.2155,119.3334,119.127,119.3235,351323.0
2024-05-01 13:30:00,121.45,121.62,121.4,121.48,593245.0,119.3235,119.4906,119.2744,119.353,593245.0
2024-05-01 14:00:00,121.49,121.86,121.42,121.85,1047294.0,119.3628,119.7264,119.2941,119.7165,1047294.0
2024-05-01 14:30:00,121.84,122.77,121.32,122.7,1686268.0,119.7067,120.6204,119.1958,120.5516,1686268.0
2024-05-01 15:00:00,122.71,122.85,122.16,122.3,2114546.0,120.5615,120.699,120.0211,120.1586,2114546.0
2024-05-01 15:30:00,122.3,122.3,121.17,121.21,2377923.0,120.1586,120.1586,119.0484,119.0877,2377923.0
2024-05-02 09:30:00,121.8,121.94,120.9,121.1,1334649.0,119.6674,119.805,118.7832,118.9797,1334649.0
2024-05-02 10:00:00,121.11,121.13,120.56,121.11,754291.0,118.9895,119.0091,118.4491,118.9895,754291.0
2024-05-02 10:30:00,121.12,121.3,120.76,121.28,737929.0,118.9993,119.1762,118.6456,119.1565,737929.0
2024-05-02 11:00:00,121.28,121.56,121.22,121.38,690350.0,119.1565,119.4316,119.0976,119.2548,690350.0
2024-05-02 11:30:00,121.38,121.67,121.24,121.61,1526244.0,119.2548,119.5397,119.1172,119.4807,1526244.0
2024-05-02 12:00:00,121.62,121.64,121.31,121.46,635834.0,119.4906,119.5102,119.186,119.3334,635834.0
2024-05-02 12:30:00,121.46,121.51,121.21,121.43,708906.0,119.3334,119.3825,119.0877,119.3039,708906.0
2024-05-02 13:00:00,121.43,121.74,121.43,121.73,397238.0,119.3039,119.6085,119.3039,119.5986,397238.0
2024-05-02 13:30:00,121.73,121.81,121.54,121.64,427544.0,119.5986,119.6772,119.412,119.5102,427544.0
2024-05-02 14:00:00,121.65,121.77,121.55,121.7,444779.0,119.52,119.6379,119.4218,119.5692,444779.0
2024-05-02 14:30:00,121.71,122.04,121.71,122.0,604783.0,119.579,119.9032,119.579,119.8639,604783.0
2024-05-02 15:00:00,122.0,122.16,121.86,122.02,545881.0,119.8639,120.0211,119.7264,119.8836,545881.0
2024-05-02 15:30:00,122.02,122.03,121.61,121.94,1539585.0,119.8836,119.8934,119.4807,119.805,1539585.0
2024-05-03 09:30:00,123.07,123.14,122.48,123.02,1224698.0,120.9152,120.9839,120.3355,120.866,1224698.0
2024-05-03 10:00:00,123.03,123.21,122.26,122.48,1670750.0,120.8759,121.0527,120.1193,120.3355,1670750.0
2024-05-03 10:30:00,122.49,122.6,122.2,122.29,630206.0,120.3453,120.4534,120.0604,120.1488,630206.0
2024-05-03 11:00:00,122.29,122.46,122.22,122.45,366268.0,120.1488,120.3158,120.08,120.306,366268.0
2024-05-03 11:30:00,122.45,122.74,122.44,122.63,302228.0,120.306,120.5909,120.2962,120.4829,302228.0
2024-05-03 12:00:00,122.64,122.77,122.57,122.7,520842.0,120.4927,120.6204,120.4239,120.5516,520842.0
2024-05-03 12:30:00,122.7,122.75,122.51,122.57,473361.0,120.5516,120.6008,120.365,120.4239,473361.0
2024-05-03 13:00:00,122.58,122.82,122.56,122.69,197720.0,120.4337,120.6695,120.4141,120.5418,197720.0
2024-05-03 13:30:00,122.69,122.9,122.62,122.84,216216.0,120.5418,120.7481,120.473,120.6892,216216.0
2024-05-03 14:00:00,122.84,122.94,122.8,122.87,207257.0,120.6892,120.7874,120.6499,120.7187,207257.0
2024-05-03 14:30:00,122.86,122.92,122.76,122.84,203208.0,120.7088,120.7678,120.6106,120.6892,203208.0
2024-05-03 15:00:00,122.84,122.96,122.76,122.84,259054.0,120.6892,120.8071,120.6106,120.6892,259054.0
2024-05-03 15:30:00,122.84,122.92,122.74,122.8,1332582.0,120.6892,120.7678,120.5909,120.6499,1332582.0
2024-05-06 09:30:00,123.58,123.91,123.47,123.77,1315101.0,121.4162,121.7405,121.3082,121.6029,1315101.0
2024-05-06 10:00:00,123.77,124.03,123.75,123.92,328995.0,121.6029,121.8584,121.5833,121.7503,328995.0
2024-05-06 10:30:00,123.93,124.0,123.82,123.96,256744.0,121.7601,121.8289,121.652,121.7896,256744.0
2024-05-06 11:00:00,123.95,123.95,123.76,123.81,183877.0,121.7798,121.7798,121.5931,121.6422,183877.0
2024-05-06 11:30:00,123.82,123.92,123.77,123.86,195503.0,121.652,121.7503,121.6029,121.6913,195503.0
2024-05-06 12:00:00,123.87,123.88,123.69,123.8,260782.0,121.7012,121.711,121.5243,121.6324,260782.0
2024-05-06 12:30:00,123.8,123.93,123.76,123.93,293912.0,121.6324,121.7601,121.5931,121.7601,293912.0
2024-05-06 13:00:00,123.93,123.99,123.85,123.93,193846.0,121.7601,121.8191,121.6815,121.7601,193846.0
2024-05-06 13:30:00,123.92,124.01,123.91,123.94,213681.0,121.7503,121.8387,121.7405,121.7699,213681.0
2024-05-06 14:00:00,123.94,124.08,123.91,124.07,235083.0,121.7699,121.9075,121.7405,121.8977,235083.0
2024-05-06 14:30:00,124.07,124.11,123.88,123.89,299099.0,121.8977,121.937,121.711,121.7208,299099.0
2024-05-06 15:00:00,123.89,123.91,123.74,123.79,549265.0,121.7208,121.7405,121.5734,121.6226,549265.0
2024-05-06 15:30:00,123.79,124.04,123.74,124.03,1712911.0,121.6226,121.8682,121.5734,121.8584,1712911.0
2024-05-07 09:30:00,124.24,124.34,124.03,124.26,552990.0,122.0647,122.1629,121.8584,122.0843,552990.0
2024-05-07 10:00:00,124.26,124.5,124.14,124.46,284974.0,122.0843,122.3201,121.9664,122.2808,284974.0
2024-05-07 10:30:00,124.46,124.59,124.36,124.56,338877.0,122.2808,122.4086,122.1826,122.3791,338877.0
2024-05-07 11:00:00,124.56,124.63,124.47,124.6,282223.0,122.3791,122.4479,122.2907,122.4184,282223.0
2024-05-07 11:30:00,124.59,124.63,124.5,124.62,315858.0,122.4086,122.4479,122.3201,122.438,315858.0
2024-05-07 12:00:00,124.62,124.71,124.57,124.65,175183.0,122.438,122.5265,122.3889,122.4675,175183.0
2024-05-07 12:30:00,124.65,124.66,124.46,124.5,192089.0,122.4675,122.4773,122.2808,122.3201,192089.0
2024-05-07 13:00:00,124.5,124.62,124.5,124.61,142617.0,122.3201,122.438,122.3201,122.4282,142617.0
2024-05-07 13:30:00,124.61,124.65,124.29,124.31,161490.0,122.4282,122.4675,122.1138,122.1335,161490.0
2024-05-07 14:00:00,124.31,124.43,124.29,124.32,300505.0,122.1335,122.2514,122.1138,122.1433,300505.0
2024-05-07 14:30:00,124.32,124.34,124.18,124.27,286995.0,122.1433,122.1629,122.0057,122.0942,286995.0
2024-05-07 15:00:00,124.27,124.36,124.21,124.32,252064.0,122.0942,122.1826,122.0352,122.1433,252064.0
2024-05-07 15:30:00,124.32,124.44,124.26,124.32,856959.0,122.1433,122.2612,122.0843,122.1433,856959.0
2024-05-08 09:30:00,123.61,124.13,123.59,124.09,762870.0,121.4457,121.9566,121.4261,121.9173,762870.0
2024-05-08 10:00:00,124.09,124.16,123.95,124.07,317073.0,121.9173,121.9861,121.7798,121.8977,317073.0
2024-05-08 10:30:00,124.06,124.18,123.99,124.13,189061.0,121.8878,122.0057,121.8191,121.9566,189061.0
2024-05-08 11:00:00,124.13,124.17,124.0,124.09,195366.0,121.9566,121.9959,121.8289,121.9173,195366.0
2024-05-08 11:30:00,124.09,124.18,124.03,124.06,189171.0,121.9173,122.0057,121.8584,121.8878,189171.0
2024-05-08 12:00:00,124.07,124.14,124.04,124.05,161213.0,121.8977,121.9664,121.8682,121.878,161213.0
2024-05-08 12:30:00,124.05,124.05,123.89,123.97,220500.0,121.878,121.878,121.7208,121.7994,220500.0
2024-05-08 13:00:00,123.96,124.03,123.86,123.93,254946.0,121.7896,121.8584,121.6913,121.7601,254946.0
2024-05-08 13:30:00,123.93,124.13,123.9,124.12,301348.0,121.7601,121.9566,121.7306,121.9468,301348.0
2024-05-08 14:00:00,124.12,124.3,124.07,124.29,237634.0,121.9468,122.1236,121.8977,122.1138,237634.0
2024-05-08 14:30:00,124.3,124.3,124.16,124.19,342476.0,122.1236,122.1236,121.9861,122.0156,342476.0
2024-05-08 15:00:00,124.19,124.45,124.1,124.37,254695.0,122.0156,122.271,121.9271,122.1924,254695.0
2024-05-08 15:30:00,124.37,124.52,124.35,124.37,770916.0,122.1924,122.3398,122.1728,122.1924,770916.0
2024-05-09 09:30:00,124.59,124.92,124.45,124.83,607943.0,122.4086,122.7328,122.271,122.6444,607943.0
2024-05-09 10:00:00,124.83,125.19,124.8,125.14,784793.0,122.6444,122.998,122.6149,122.9489,784793.0
2024-05-09 10:30:00,125.14,125.37,125.14,125.33,358254.0,122.9489,123.1749,122.9489,123.1356,358254.0
2024-05-09 11:00:00,125.34,125.41,125.25,125.31,229306.0,123.1454,123.2142,123.057,123.1159,229306.0
2024-05-09 11:30:00,125.32,125.33,125.12,125.17,418114.0,123.1258,123.1356,122.9293,122.9784,418114.0
2024-05-09 12:00:00,125.17,125.29,125.14,125.23,119786.0,122.9784,123.0963,122.9489,123.0373,119786.0
2024-05-09 12:30:00,125.23,125.33,125.2,125.26,197214.0,123.0373,123.1356,123.0079,123.0668,197214.0
2024-05-09 13:00:00,125.25,125.35,125.18,125.34,244842.0,123.057,123.1552,122.9882,123.1454,244842.0
2024-05-09 13:30:00,125.33,125.34,125.25,125.27,229035.0,123.1356,123.1454,123.057,123.0766,229035.0
2024-05-09 14:00:00,125.27,125.36,125.23,125.36,199209.0,123.0766,123.1651,123.0373,123.1651,199209.0
2024-05-09 14:30:00,125.35,125.47,125.3,125.41,322084.0,123.1552,123.2731,123.1061,123.2142,322084.0
2024-05-09 15:00:00,125.41,125.48,125.38,125.44,231011.0,123.2142,123.283,123.1847,123.2437,231011.0
2024-05-09 15:30:00,125.44,125.58,125.41,125.57,1403621.0,123.2437,123.3812,123.2142,123.3714,1403621.0
2024-05-10 09:30:00,126.14,126.22,126.01,126.1,685551.0,123.9314,124.01,123.8037,123.8921,685551.0
2024-05-10 10:00:00,126.09,126.09,125.7,125.76,505815.0,123.8823,123.8823,123.4991,123.5581,505815.0
2024-05-10 10:30:00,125.75,125.86,125.6,125.7,382880.0,123.5482,123.6563,123.4009,123.4991,382880.0
2024-05-10 11:00:00,125.69,125.72,125.56,125.63,230407.0,123.4893,123.5188,123.3616,123.4303,230407.0
2024-05-10 11:30:00,125.64,125.65,125.44,125.57,416556.0,123.4402,123.45,123.2437,123.3714,416556.0
2024-05-10 12:00:00,125.57,125.67,125.49,125.66,265855.0,123.3714,123.4696,123.2928,123.4598,265855.0
2024-05-10 12:30:00,125.66,125.8,125.65,125.73,176616.0,123.4598,123.5974,123.45,123.5286,176616.0
2024-05-10 13:00:00,125.73,125.75,125.52,125.57,207336.0,123.5286,123.5482,123.3223,123.3714,207336.0
2024-05-10 13:30:00,125.58,125.72,125.57,125.7,179017.0,123.3812,123.5188,123.3714,123.4991,179017.0
2024-05-10 14:00:00,125.7,125.74,125.61,125.7,195488.0,123.4991,123.5384,123.4107,123.4991,195488.0
2024-05-10 14:30:00,125.69,125.77,125.61,125.75,228457.0,123.4893,123.5679,123.4107,123.5482,228457.0
2024-05-10 15:00:00,125.75,125.76,125.69,125.74,303342.0,123.5482,123.5581,123.4893,123.5384,303342.0
2024-05-10 15:30:00,125.75,125.82,125.66,125.66,1163729.0,123.5482,123.617,123.4598,123.4598,1163729.0
2024-05-13 09:30:00,125.96,126.1,125.74,125.98,543247.0,123.7546,123.8921,123.5384,123.7742,543247.0
2024-05-13 10:00:00,125.99,126.09,125.83,125.91,502099.0,123.784,123.8823,123.6268,123.7054,502099.0
2024-05-13 10:30:00,125.9,125.91,125.63,125.71,221705.0,123.6956,123.7054,123.4303,123.5089,221705.0
2024-05-13 11:00:00,125.7,125.77,125.59,125.61,220854.0,123.4991,123.5679,123.391,123.4107,220854.0
2024-05-13 11:30:00,125.6,125.64,125.47,125.6,187918.0,123.4009,123.4402,123.2731,123.4009,187918.0
2024-05-13 12:00:00,125.59,125.63,125.55,125.58,262353.0,123.391,123.4303,123.3517,123.3812,262353.0
2024-05-13 12:30:00,125.58,125.59,125.42,125.42,267489.0,123.3812,123.391,123.224,123.224,267489.0
2024-05-13 13:00:00,125.41,125.41,125.11,125.23,238972.0,123.2142,123.2142,122.9194,123.0373,238972.0
2024-05-13 13:30:00,125.24,125.35,125.23,125.35,196389.0,123.0472,123.1552,123.0373,123.1552,196389.0
2024-05-13 14:00:00,125.35,125.35,125.23,125.3,281039.0,123.1552,123.1552,123.0373,123.1061,281039.0
2024-05-13 14:30:00,125.3,125.38,125.28,125.34,364779.0,123.1061,123.1847,123.0865,123.1454,364779.0
2024-05-13 15:00:00,125.34,125.37,125.16,125.22,527471.0,123.1454,123.1749,122.9686,123.0275,527471.0
2024-05-13 15:30:00,125.22,125.29,125.08,125.14,935793.0,123.0275,123.0963,122.89,122.9489,935793.0
2024-05-14 09:30:00,125.39,125.6,125.09,125.55,483571.0,123.1945,123.4009,122.8998,123.3517,483571.0
2024-05-14 10:00:00,125.54,125.61,125.29,125.43,347420.0,123.3419,123.4107,123.0963,123.2338,347420.0
2024-05-14 10:30:00,125.44,125.44,125.08,125.2,211705.0,123.2437,123.2437,122.89,123.0079,211705.0
2024-05-14 11:00:00,125.2,125.21,125.06,125.16,256878.0,123.0079,123.0177,122.8703,122.9686,256878.0
2024-05-14 11:30:00,125.15,125.19,125.06,125.08,182615.0,122.9587,122.998,122.8703,122.89,182615.0
2024-05-14 12:00:00,125.09,125.1,125.01,125.06,218098.0,122.8998,122.9096,122.8212,122.8703,218098.0
2024-05-14 12:30:00,125.05,125.06,124.92,124.96,209995.0,122.8605,122.8703,122.7328,122.7721,209995.0
2024-05-14 13:00:00,124.97,124.97,124.84,124.92,232130.0,122.7819,122.7819,122.6542,122.7328,232130.0
2024-05-14 13:30:00,124.93,124.99,124.89,124.91,195922.0,122.7426,122.8015,122.7033,122.7229,195922.0
2024-05-14 14:00:00,124.91,125.09,124.9,125.04,246044.0,122.7229,122.8998,122.7131,122.8507,246044.0
2024-05-14 14:30:00,125.03,125.28,125.01,125.21,231900.0,122.8408,123.0865,122.8212,123.0177,231900.0
2024-05-14 15:00:00,125.2,125.24,125.09,125.16,305085.0,123.0079,123.0472,122.8998,122.9686,305085.0
2024-05-14 15:30:00,125.16,125.27,125.09,125.1,1006663.0,122.9686,123.0766,122.8998,122.9096,1006663.0
2024-05-15 09:30:00,125.78,125.98,125.68,125.71,751329.0,123.5777,123.7742,123.4795,123.5089,751329.0
2024-05-15 10:00:00,125.71,125.89,125.56,125.59,234834.0,123.5089,123.6858,123.3616,123.391,234834.0
2024-05-15 10:30:00,125.59,125.8,125.55,125.75,257664.0,123.391,123.5974,123.3517,123.5482,257664.0
2024-05-15 11:00:00,125.75,125.92,125.71,125.88,328509.0,123.5482,123.7153,123.5089,123.676,328509.0
2024-05-15 11:30:00,125.88,125.93,125.75,125.77,273428.0,123.676,123.7251,123.5482,123.5679,273428.0
2024-05-15 12:00:00,125.78,125.82,125.65,125.8,429312.0,123.5777,123.617,123.45,123.5974,429312.0
2024-05-15 12:30:00,125.8,125.86,125.72,125.76,227277.0,123.5974,123.6563,123.5188,123.5581,227277.0
2024-05-15 13:00:00,125.76,125.89,125.76,125.82,246360.0,123.5581,123.6858,123.5581,123.617,246360.0
2024-05-15 13:30:00,125.82,125.83,125.66,125.78,317124.0,123.617,123.6268,123.4598,123.5777,317124.0
2024-05-15 14:00:00,125.78,125.91,125.75,125.82,387002.0,123.5777,123.7054,123.5482,123.617,387002.0
2024-05-15 14:30:00,125.83,125.87,125.74,125.78,361073.0,123.6268,123.6661,123.5384,123.5777,361073.0
2024-05-15 15:00:00,125.77,125.83,125.7,125.74,659131.0,123.5679,123.6268,123.4991,123.5384,659131.0
2024-05-15 15:30:00,125.74,126.03,125.7,125.93,1531707.0,123.5384,123.8233,123.4991,123.7251,1531707.0
2024-05-16 09:30:00,125.72,125.96,125.4,125.52,826540.0,123.5188,123.7546,123.2044,123.3223,826540.0
2024-05-16 10:00:00,125.52,125.83,125.4,125.58,799026.0,123.3223,123.6268,123.2044,123.3812,799026.0
2024-05-16 10:30:00,125.57,125.82,125.47,125.79,212477.0,123.3714,123.617,123.2731,123.5875,212477.0
2024-05-16 11:00:00,125.79,125.82,125.55,125.73,493080.0,123.5875,123.617,123.3517,123.5286,493080.0
2024-05-16 11:30:00,125.73,125.73,125.55,125.58,338999.0,123.5286,123.5286,123.3517,123.3812,338999.0
2024-05-16 12:00:00,125.58,125.58,125.44,125.48,339105.0,123.3812,123.3812,123.2437,123.283,339105.0
2024-05-16 12:30:00,125.48,125.62,125.43,125.59,262421.0,123.283,123.4205,123.2338,123.391,262421.0
2024-05-16 13:00:00,125.6,125.6,125.29,125.39,264513.0,123.4009,123.4009,123.0963,123.1945,264513.0
2024-05-16 13:30:00,125.39,125.45,125.25,125.37,239967.0,123.1945,123.2535,123.057,123.1749,239967.0
2024-05-16 14:00:00,125.37,125.41,125.21,125.3,247817.0,123.1749,123.2142,123.0177,123.1061,247817.0
2024-05-16 14:30:00,125.3,125.53,125.29,125.51,309571.0,123.1061,123.3321,123.0963,123.3124,309571.0
2024-05-16 15:00:00,125.51,125.53,125.4,125.45,280562.0,123.3124,123.3321,123.2044,123.2535,280562.0
2024-05-16 15:30:00,125.45,125.5,125.14,125.17,1495189.0,123.2535,123.3026,122.9489,122.9784,1495189.0
2024-05-17 09:30:00,125.29,125.48,125.04,125.26,627170.0,123.0963,123.283,122.8507,123.0668,627170.0
2024-05-17 10:00:00,125.26,125.26,124.88,125.1,437076.0,123.0668,123.0668,122.6935,122.9096,437076.0
2024-05-17 10:30:00,125.09,125.12,124.96,125.04,273073.0,122.8998,122.9293,122.7721,122.8507,273073.0
2024-05-17 11:00:00,125.03,125.03,124.78,124.82,282773.0,122.8408,122.8408,122.5952,122.6345,282773.0
2024-05-17 11:30:00,124.83,124.96,124.76,124.94,174546.0,122.6444,122.7721,122.5756,122.7524,174546.0
2024-05-17 12:00:00,124.93,124.97,124.75,124.77,162065.0,122.7426,122.7819,122.5658,122.5854,162065.0
2024-05-17 12:30:00,124.77,124.93,124.71,124.89,253507.0,122.5854,122.7426,122.5265,122.7033,253507.0
2024-05-17 13:00:00,124.9,124.99,124.85,124.92,154522.0,122.7131,122.8015,122.664,122.7328,154522.0
2024-05-17 13:30:00,124.92,125.05,124.89,125.02,165633.0,122.7328,122.8605,122.7033,122.831,165633.0
2024-05-17 14:00:00,125.03,125.07,124.88,125.02,303830.0,122.8408,122.8801,122.6935,122.831,303830.0
2024-05-17 14:30:00,125.02,125.17,125.0,125.12,315908.0,122.831,122.9784,122.8114,122.9293,315908.0
2024-05-17 15:00:00,125.12,125.27,125.09,125.24,500063.0,122.9293,123.0766,122.8998,123.0472,500063.0
2024-05-17 15:30:00,125.23,125.35,125.11,125.34,1257045.0,123.0373,123.1552,122.9194,123.1454,1257045.0
2024-05-20 09:30:00,125.36,125.57,125.24,125.54,469087.0,123.1651,123.3714,123.0472,123.3419,469087.0
2024-05-20 10:00:00,125.53,125.79,125.47,125.75,349853.0,123.3321,123.5875,123.2731,123.5482,349853.0
2024-05-20 10:30:00,125.76,125.9,125.73,125.9,256614.0,123.5581,123.6956,123.5286,123.6956,256614.0
2024-05-20 11:00:00,125.9,125.99,125.81,125.97,181334.0,123.6956,123.784,123.6072,123.7644,181334.0
2024-05-20 11:30:00,125.97,126.03,125.86,125.93,316753.0,123.7644,123.8233,123.6563,123.7251,316753.0
2024-05-20 12:00:00,125.92,125.96,125.86,125.9,122453.0,123.7153,123.7546,123.6563,123.6956,122453.0
2024-05-20 12:30:00,125.9,125.92,125.85,125.88,84132.0,123.6956,123.7153,123.6465,123.676,84132.0
2024-05-20 13:00:00,125.88,125.93,125.73,125.77,99027.0,123.676,123.7251,123.5286,123.5679,99027.0
2024-05-20 13:30:00,125.76,125.82,125.65,125.71,146209.0,123.5581,123.617,123.45,123.5089,146209.0
2024-05-20 14:00:00,125.71,125.72,125.46,125.67,238218.0,123.5089,123.5188,123.2633,123.4696,238218.0
2024-05-20 14:30:00,125.67,125.71,125.6,125.62,183198.0,123.4696,123.5089,123.4009,123.4205,183198.0
2024-05-20 15:00:00,125.61,125.7,125.59,125.66,369063.0,123.4107,123.4991,123.391,123.4598,369063.0
2024-05-20 15:30:00,125.66,125.66,125.44,125.55,649485.0,123.4598,123.4598,123.2437,123.3517,649485.0
2024-05-21 09:30:00,125.34,125.36,124.89,124.91,643910.0,123.1454,123.1651,122.7033,122.7229,643910.0
2024-05-21 10:00:00,124.9,125.12,124.89,125.02,321291.0,122.7131,122.9293,122.7033,122.831,321291.0
2024-05-21 10:30:00,125.01,125.23,124.95,125.14,164280.0,122.8212,123.0373,122.7622,122.9489,164280.0
2024-05-21 11:00:00,125.14,125.22,125.05,125.16,157340.0,122.9489,123.0275,122.8605,122.9686,157340.0
2024-05-21 11:30:00,125.17,125.19,124.91,124.93,159499.0,122.9784,122.998,122.7229,122.7426,159499.0
2024-05-21 12:00:00,124.92,124.99,124.86,124.98,180258.0,122.7328,122.8015,122.6738,122.7917,180258.0
2024-05-21 12:30:00,124.98,125.03,124.94,124.96,139491.0,122.7917,122.8408,122.7524,122.7721,139491.0
2024-05-21 13:00:00,124.96,124.97,124.83,124.93,112685.0,122.7721,122.7819,122.6444,122.7426,112685.0
2024-05-21 13:30:00,124.93,125.18,124.93,125.16,121546.0,122.7426,122.9882,122.7426,122.9686,121546.0
2024-05-21 14:00:00,125.16,125.17,125.05,125.09,156662.0,122.9686,122.9784,122.8605,122.8998,156662.0
2024-05-21 14:30:00,125.08,125.14,124.99,125.04,212691.0,122.89,122.9489,122.8015,122.8507,212691.0
2024-05-21 15:00:00,125.04,125.15,124.96,125.12,413713.0,122.8507,122.9587,122.7721,122.9293,413713.0
2024-05-21 15:30:00,125.12,125.25,125.04,125.13,1929394.0,122.9293,123.057,122.8507,122.9391,1929394.0
2024-05-22 09:30:00,124.97,125.39,124.97,125.29,733807.0,122.7819,123.1945,122.7819,123.0963,733807.0
2024-05-22 10:00:00,125.28,125.34,125.14,125.26,304552.0,123.0865,123.1454,122.9489,123.0668,304552.0
2024-05-22 10:30:00,125.26,125.4,125.1,125.39,296340.0,123.0668,123.2044,122.9096,123.1945,296340.0
2024-05-22 11:00:00,125.39,125.44,125.23,125.25,181471.0,123.1945,123.2437,123.0373,123.057,181471.0
2024-05-22 11:30:00,125.24,125.31,125.14,125.29,342693.0,123.0472,123.1159,122.9489,123.0963,342693.0
2024-05-22 12:00:00,125.29,125.58,125.28,125.57,278301.0,123.0963,123.3812,123.0865,123.3714,278301.0
2024-05-22 12:30:00,125.57,125.63,125.55,125.57,211254.0,123.3714,123.4303,123.3517,123.3714,211254.0
2024-05-22 13:00:00,125.57,125.61,125.34,125.35,158367.0,123.3714,123.4107,123.1454,123.1552,158367.0
2024-05-22 13:30:00,125.35,125.37,125.08,125.3,222435.0,123.1552,123.1749,122.89,123.1061,222435.0
2024-05-22 14:00:00,125.29,125.29,124.65,124.67,533860.0,123.0963,123.0963,122.4675,122.4872,533860.0
2024-05-22 14:30:00,124.66,124.89,124.63,124.88,503074.0,122.4773,122.7033,122.4479,122.6935,503074.0
2024-05-22 15:00:00,124.87,125.12,124.85,125.11,929789.0,122.6837,122.9293,122.664,122.9194,929789.0
2024-05-22 15:30:00,125.11,125.34,124.98,125.32,2235613.0,122.9194,123.1454,122.7917,123.1258,2235613.0
2024-05-23 09:30:00,125.61,125.68,124.35,124.48,752903.0,123.4107,123.4795,122.1728,122.3005,752903.0
2024-05-23 10:00:00,124.48,124.63,124.32,124.45,456486.0,122.3005,122.4479,122.1433,122.271,456486.0
2024-05-23 10:30:00,124.46,124.64,124.26,124.3,769913.0,122.2808,122.4577,122.0843,122.1236,769913.0
2024-05-23 11:00:00,124.31,124.57,124.29,124.5,313059.0,122.1335,122.3889,122.1138,122.3201,313059.0
2024-05-23 11:30:00,124.5,124.77,124.48,124.65,264054.0,122.3201,122.5854,122.3005,122.4675,264054.0
2024-05-23 12:00:00,124.65,124.74,124.49,124.66,232734.0,122.4675,122.5559,122.3103,122.4773,232734.0
2024-05-23 12:30:00,124.66,124.77,124.41,124.47,176335.0,122.4773,122.5854,122.2317,122.2907,176335.0
2024-05-23 13:00:00,124.48,124.56,124.32,124.45,187451.0,122.3005,122.3791,122.1433,122.271,187451.0
2024-05-23 13:30:00,124.44,124.45,123.97,123.98,439988.0,122.2612,122.271,121.7994,121.8092,439988.0
2024-05-23 14:00:00,123.96,124.0,123.65,123.69,334151.0,121.7896,121.8289,121.485,121.5243,334151.0
2024-05-23 14:30:00,123.68,123.83,123.6,123.62,362503.0,121.5145,121.6619,121.4359,121.4555,362503.0
2024-05-23 15:00:00,123.61,123.76,123.59,123.65,904676.0,121.4457,121.5931,121.4261,121.485,904676.0
2024-05-23 15:30:00,123.65,123.87,123.63,123.82,2784565.0,121.485,121.7012,121.4654,121.652,2784565.0
2024-05-24 09:30:00,124.3,124.54,123.78,123.8,1358429.0,122.1236,122.3594,121.6127,121.6324,1358429.0
2024-05-24 10:00:00,123.8,124.14,123.79,124.12,411095.0,121.6324,121.9664,121.6226,121.9468,411095.0
2024-05-24 10:30:00,124.12,124.3,123.93,124.29,319309.0,121.9468,122.1236,121.7601,122.1138,319309.0
2024-05-24 11:00:00,124.3,124.66,124.27,124.52,290410.0,122.1236,122.4773,122.0942,122.3398,290410.0
2024-05-24 11:30:00,124.52,124.65,124.41,124.56,383948.0,122.3398,122.4675,122.2317,122.3791,383948.0
2024-05-24 12:00:00,124.56,124.73,124.55,124.64,362630.0,122.3791,122.5461,122.3693,122.4577,362630.0
2024-05-24 12:30:00,124.64,124.65,124.45,124.46,213012.0,122.4577,122.4675,122.271,122.2808,213012.0
2024-05-24 13:00:00,124.46,124.54,124.39,124.48,226971.0,122.2808,122.3594,122.2121,122.3005,226971.0
2024-05-24 13:30:00,124.48,124.48,124.34,124.39,275742.0,122.3005,122.3005,122.1629,122.2121,275742.0
2024-05-24 14:00:00,124.4,124.52,124.27,124.31,266153.0,122.2219,122.3398,122.0942,122.1335,266153.0
2024-05-24 14:30:00,124.31,124.42,124.29,124.34,177878.0,122.1335,122.2415,122.1138,122.1629,177878.0
2024-05-24 15:00:00,124.32,124.38,124.18,124.35,537636.0,122.1433,122.2022,122.0057,122.1728,537636.0
2024-05-24 15:30:00,124.35,124.5,124.32,124.49,1311767.0,122.1728,122.3201,122.1433,122.3103,1311767.0
2024-05-28 09:30:00,124.41,124.41,123.62,123.66,763250.0,122.2317,122.2317,121.4555,121.4948,763250.0
2024-05-28 10:00:00,123.66,123.82,123.6,123.67,483091.0,121.4948,121.652,121.4359,121.5047,483091.0
2024-05-28 10:30:00,123.67,123.79,123.54,123.63,329282.0,121.5047,121.6226,121.3769,121.4654,329282.0
2024-05-28 11:00:00,123.62,123.64,123.46,123.56,276932.0,121.4555,121.4752,121.2983,121.3966,276932.0
2024-05-28 11:30:00,123.56,123.58,123.37,123.44,373892.0,121.3966,121.4162,121.2099,121.2787,373892.0
2024-05-28 12:00:00,123.45,123.46,123.3,123.35,292969.0,121.2885,121.2983,121.1411,121.1903,292969.0
2024-05-28 12:30:00,123.34,123.46,123.22,123.24,186393.0,121.1804,121.2983,121.0625,121.0822,186393.0
2024-05-28 13:00:00,123.23,123.28,123.07,123.13,280440.0,121.0724,121.1215,120.9152,120.9741,280440.0
2024-05-28 13:30:00,123.13,123.23,122.85,122.94,358552.0,120.9741,121.0724,120.699,120.7874,358552.0
2024-05-28 14:00:00,122.93,123.06,122.71,122.74,618102.0,120.7776,120.9053,120.5615,120.5909,618102.0
2024-05-28 14:30:00,122.74,122.82,122.52,122.79,508382.0,120.5909,120.6695,120.3748,120.6401,508382.0
2024-05-28 15:00:00,122.78,122.85,122.65,122.73,660338.0,120.6302,120.699,120.5025,120.5811,660338.0
2024-05-28 15:30:00,122.73,122.95,122.72,122.95,1865878.0,120.5811,120.7973,120.5713,120.7973,1865878.0
2024-05-29 09:30:00,121.9,121.98,121.23,121.88,1060770.0,119.7657,119.8443,119.1074,119.746,1060770.0
2024-05-29 10:00:00,121.89,121.99,121.59,121.73,640428.0,119.7558,119.8541,119.4611,119.5986,640428.0
2024-05-29 10:30:00,121.73,121.81,121.55,121.76,774479.0,119.5986,119.6772,119.4218,119.6281,774479.0
2024-05-29 11:00:00,121.75,121.77,121.57,121.67,503263.0,119.6183,119.6379,119.4414,119.5397,503263.0
2024-05-29 11:30:00,121.67,121.81,121.61,121.74,269510.0,119.5397,119.6772,119.4807,119.6085,269510.0
2024-05-29 12:00:00,121.74,121.79,121.59,121.76,202273.0,119.6085,119.6576,119.4611,119.6281,202273.0
2024-05-29 12:30:00,121.77,121.78,121.64,121.71,270914.0,119.6379,119.6478,119.5102,119.579,270914.0
2024-05-29 13:00:00,121.7,121.73,121.49,121.66,361607.0,119.5692,119.5986,119.3628,119.5299,361607.0
2024-05-29 13:30:00,121.65,121.67,121.47,121.61,306472.0,119.52,119.5397,119.3432,119.4807,306472.0
2024-05-29 14:00:00,121.62,121.64,121.5,121.51,394537.0,119.4906,119.5102,119.3727,119.3825,394537.0
2024-05-29 14:30:00,121.5,121.53,121.36,121.42,618746.0,119.3727,119.4021,119.2351,119.2941,618746.0
2024-05-29 15:00:00,121.43,121.58,121.38,121.5,1160669.0,119.3039,119.4513,119.2548,119.3727,1160669.0
2024-05-29 15:30:00,121.5,121.57,121.1,121.21,5178507.0,119.3727,119.4414,118.9797,119.0877,5178507.0
2024-05-30 09:30:00,121.36,121.78,121.33,121.77,662145.0,119.2351,119.6478,119.2056,119.6379,662145.0
2024-05-30 10:00:00,121.77,121.84,121.43,121.69,522150.0,119.6379,119.7067,119.3039,119.5593,522150.0
2024-05-30 10:30:00,121.68,121.83,121.62,121.76,538328.0,119.5495,119.6969,119.4906,119.6281,538328.0
2024-05-30 11:00:00,121.74,121.94,121.63,121.89,242774.0,119.6085,119.805,119.5004,119.7558,242774.0
2024-05-30 11:30:00,121.89,121.96,121.73,121.75,348860.0,119.7558,119.8246,119.5986,119.6183,348860.0
2024-05-30 12:00:00,121.76,121.95,121.75,121.84,292308.0,119.6281,119.8148,119.6183,119.7067,292308.0
2024-05-30 12:30:00,121.84,122.04,121.83,122.03,254050.0,119.7067,119.9032,119.6969,119.8934,254050.0
2024-05-30 13:00:00,122.04,122.12,121.99,122.05,296350.0,119.9032,119.9818,119.8541,119.913,296350.0
2024-05-30 13:30:00,122.05,122.11,121.94,122.01,231679.0,119.913,119.972,119.805,119.8737,231679.0
2024-05-30 14:00:00,122.01,122.01,121.77,121.94,302136.0,119.8737,119.8737,119.6379,119.805,302136.0
2024-05-30 14:30:00,121.94,122.01,121.85,121.95,262325.0,119.805,119.8737,119.7165,119.8148,262325.0
2024-05-30 15:00:00,121.96,121.99,121.8,121.93,395180.0,119.8246,119.8541,119.6674,119.7951,395180.0
2024-05-30 15:30:00,121.93,122.08,121.68,122.02,1364622.0,119.7951,119.9425,119.5495,119.8836,1364622.0
2024-05-31 09:30:00,122.32,122.47,121.99,122.04,745785.0,120.1783,120.3257,119.8541,119.9032,745785.0
2024-05-31 10:00:00,122.05,122.08,121.52,121.54,460612.0,119.913,119.9425,119.3923,119.412,460612.0
2024-05-31 10:30:00,121.54,121.68,121.33,121.58,539427.0,119.412,119.5495,119.2056,119.4513,539427.0
2024-05-31 11:00:00,121.58,121.68,121.41,121.48,498435.0,119.4513,119.5495,119.2842,119.353,498435.0
2024-05-31 11:30:00,121.47,121.68,121.38,121.59,440977.0,119.3432,119.5495,119.2548,119.4611,440977.0
2024-05-31 12:00:00,121.58,121.58,121.34,121.48,278981.0,119.4513,119.4513,119.2155,119.353,278981.0
2024-05-31 12:30:00,121.47,121.66,121.44,121.65,418076.0,119.3432,119.5299,119.3137,119.52,418076.0
2024-05-31 13:00:00,121.65,121.98,121.65,121.95,412631.0,119.52,119.8443,119.52,119.8148,412631.0
2024-05-31 13:30:00,121.96,122.1,121.93,122.07,428512.0,119.8246,119.9622,119.7951,119.9327,428512.0
2024-05-31 14:00:00,122.08,122.28,122.05,122.19,421577.0,119.9425,120.139,119.913,120.0506,421577.0
2024-05-31 14:30:00,122.19,122.36,122.13,122.31,620398.0,120.0506,120.2176,119.9916,120.1685,620398.0
2024-05-31 15:00:00,122.31,122.46,122.21,122.36,542793.0,120.1685,120.3158,120.0702,120.2176,542793.0
2024-05-31 15:30:00,122.35,123.56,122.3,123.53,2542617.0,120.2078,121.3966,120.1586,121.3671,2542617.0
2024-06-03 09:30:00,123.91,123.96,122.67,122.74,1670440.0,121.7405,121.7896,120.5222,120.5909,1670440.0
2024-06-03 10:00:00,122.75,123.05,122.25,122.25,909824.0,120.6008,120.8955,120.1095,120.1095,909824.0
2024-06-03 10:30:00,122.24,122.26,121.81,121.97,990325.0,120.0997,120.1193,119.6772,119.8344,990325.0
2024-06-03 11:00:00,121.97,121.98,121.52,121.6,904213.0,119.8344,119.8443,119.3923,119.4709,904213.0
2024-06-03 11:30:00,121.61,121.71,121.41,121.56,1682152.0,119.4807,119.579,119.2842,119.4316,1682152.0
2024-06-03 12:00:00,121.56,121.63,120.94,121.08,1600166.0,119.4316,119.5004,118.8225,118.96,1600166.0
2024-06-03 12:30:00,121.08,121.33,121.0,121.24,990403.0,118.96,119.2056,118.8814,119.1172,990403.0
2024-06-03 13:00:00,121.24,121.27,120.87,121.27,639052.0,119.1172,119.1467,118.7537,119.1467,639052.0
2024-06-03 13:30:00,121.26,121.36,121.16,121.33,493621.0,119.1369,119.2351,119.0386,119.2056,493621.0
2024-06-03 14:00:00,121.34,121.52,121.2,121.38,744412.0,119.2155,119.3923,119.0779,119.2548,744412.0
2024-06-03 14:30:00,121.38,121.66,121.38,121.58,489871.0,119.2548,119.5299,119.2548,119.4513,489871.0
2024-06-03 15:00:00,121.58,121.79,121.55,121.71,483401.0,119.4513,119.6576,119.4218,119.579,483401.0
2024-06-03 15:30:00,121.71,122.02,121.58,122.02,1851868.0,119.579,119.8836,119.4513,119.8836,1851868.0
2024-06-04 09:30:00,121.75,122.19,121.67,121.98,790166.0,119.6183,120.0506,119.5397,119.8443,790166.0
2024-06-04 10:00:00,121.97,122.23,121.71,121.93,656195.0,119.8344,120.0899,119.579,119.7951,656195.0
2024-06-04 10:30:00,121.93,121.99,121.47,121.49,425957.0,119.7951,119.8541,119.3432,119.3628,425957.0
2024-06-04 11:00:00,121.5,121.59,121.31,121.33,560186.0,119.3727,119.4611,119.186,119.2056,560186.0
2024-06-04 11:30:00,121.33,121.34,121.12,121.16,502659.0,119.2056,119.2155,118.9993,119.0386,502659.0
2024-06-04 12:00:00,121.16,121.26,121.07,121.23,324524.0,119.0386,119.1369,118.9502,119.1074,324524.0
2024-06-04 12:30:00,121.22,121.32,121.03,121.17,290893.0,119.0976,119.1958,118.9109,119.0484,290893.0
2024-06-04 13:00:00,121.18,121.36,121.01,121.35,242051.0,119.0583,119.2351,118.8912,119.2253,242051.0
2024-06-04 13:30:00,121.35,121.51,121.21,121.42,779254.0,119.2253,119.3825,119.0877,119.2941,779254.0
2024-06-04 14:00:00,121.41,121.97,121.4,121.95,542034.0,119.2842,119.8344,119.2744,119.8148,542034.0
2024-06-04 14:30:00,121.95,121.96,121.73,121.75,393952.0,119.8148,119.8246,119.5986,119.6183,393952.0
2024-06-04 15:00:00,121.75,121.75,121.41,121.58,465075.0,119.6183,119.6183,119.2842,119.4513,465075.0
2024-06-04 15:30:00,121.58,121.71,121.41,121.69,1488600.0,119.4513,119.579,119.2842,119.5593,1488600.0
2024-06-05 09:30:00,122.16,122.38,121.73,121.77,703465.0,120.0211,120.2372,119.5986,119.6379,703465.0
2024-06-05 10:00:00,121.76,121.94,121.44,121.9,726597.0,119.6281,119.805,119.3137,119.7657,726597.0
2024-06-05 10:30:00,121.9,122.19,121.9,122.09,350048.0,119.7657,120.0506,119.7657,119.9523,350048.0
2024-06-05 11:00:00,122.09,122.4,122.08,122.32,364056.0,119.9523,120.2569,119.9425,120.1783,364056.0
2024-06-05 11:30:00,122.33,122.52,122.28,122.48,385956.0,120.1881,120.3748,120.139,120.3355,385956.0
2024-06-05 12:00:00,122.48,122.56,122.39,122.52,140551.0,120.3355,120.4141,120.2471,120.3748,140551.0
2024-06-05 12:30:00,122.53,122.65,122.44,122.47,194634.0,120.3846,120.5025,120.2962,120.3257,194634.0
2024-06-05 13:00:00,122.46,122.52,122.36,122.51,306064.0,120.3158,120.3748,120.2176,120.365,306064.0
2024-06-05 13:30:00,122.51,122.58,122.47,122.58,143787.0,120.365,120.4337,120.3257,120.4337,143787.0
2024-06-05 14:00:00,122.57,122.71,122.54,122.68,235620.0,120.4239,120.5615,120.3944,120.532,235620.0
2024-06-05 14:30:00,122.68,122.84,122.66,122.8,679096.0,120.532,120.6892,120.5123,120.6499,679096.0
2024-06-05 15:00:00,122.8,122.91,122.78,122.82,860780.0,120.6499,120.758,120.6302,120.6695,860780.0
2024-06-05 15:30:00,122.82,122.95,122.71,122.93,1840097.0,120.6695,120.7973,120.5615,120.7776,1840097.0
2024-06-06 09:30:00,122.79,123.09,122.57,122.77,958780.0,120.6401,120.9348,120.4239,120.6204,958780.0
2024-06-06 10:00:00,122.78,122.81,122.47,122.59,370393.0,120.6302,120.6597,120.3257,120.4436,370393.0
2024-06-06 10:30:00,122.59,122.59,122.27,122.39,341699.0,120.4436,120.4436,120.1292,120.2471,341699.0
2024-06-06 11:00:00,122.38,122.5,122.32,122.44,129568.0,120.2372,120.3551,120.1783,120.2962,129568.0
2024-06-06 11:30:00,122.45,122.47,122.19,122.22,185523.0,120.306,120.3257,120.0506,120.08,185523.0
2024-06-06 12:00:00,122.22,122.24,122.07,122.23,275726.0,120.08,120.0997,119.9327,120.0899,275726.0
2024-06-06 12:30:00,122.24,122.26,122.03,122.03,257680.0,120.0997,120.1193,119.8934,119.8934,257680.0
2024-06-06 13:00:00,122.03,122.09,121.88,122.06,259075.0,119.8934,119.9523,119.746,119.9229,259075.0
2024-06-06 13:30:00,122.06,122.1,122.0,122.03,305384.0,119.9229,119.9622,119.8639,119.8934,305384.0
2024-06-06 14:00:00,122.02,122.07,121.71,121.94,545578.0,119.8836,119.9327,119.579,119.805,545578.0
2024-06-06 14:30:00,121.94,122.22,121.89,122.2,144651.0,119.805,120.08,119.7558,120.0604,144651.0
2024-06-06 15:00:00,122.19,122.24,122.07,122.14,444198.0,120.0506,120.0997,119.9327,120.0014,444198.0
2024-06-06 15:30:00,122.13,122.21,121.98,122.2,1515228.0,119.9916,120.0702,119.8443,120.0604,1515228.0
2024-06-07 09:30:00,121.89,122.59,121.58,122.5,783773.0,119.7558,120.4436,119.4513,120.3551,783773.0
2024-06-07 10:00:00,122.5,122.88,122.47,122.79,294646.0,120.3551,120.7285,120.3257,120.6401,294646.0
2024-06-07 10:30:00,122.78,123.07,122.63,122.69,404433.0,120.6302,120.9152,120.4829,120.5418,404433.0
2024-06-07 11:00:00,122.69,122.74,122.45,122.71,275236.0,120.5418,120.5909,120.306,120.5615,275236.0
2024-06-07 11:30:00,122.71,122.8,122.57,122.78,225156.0,120.5615,120.6499,120.4239,120.6302,225156.0
2024-06-07 12:00:00,122.78,122.97,122.7,122.96,352948.0,120.6302,120.8169,120.5516,120.8071,352948.0
2024-06-07 12:30:00,122.97,123.02,122.77,123.02,183413.0,120.8169,120.866,120.6204,120.866,183413.0
2024-06-07 13:00:00,123.01,123.14,122.83,122.96,159493.0,120.8562,120.9839,120.6794,120.8071,159493.0
2024-06-07 13:30:00,122.96,122.97,122.83,122.83,292271.0,120.8071,120.8169,120.6794,120.6794,292271.0
2024-06-07 14:00:00,122.82,122.83,122.42,122.72,374880.0,120.6695,120.6794,120.2765,120.5713,374880.0
2024-06-07 14:30:00,122.72,122.89,122.7,122.77,374058.0,120.5713,120.7383,120.5516,120.6204,374058.0
2024-06-07 15:00:00,122.77,122.82,122.45,122.58,321451.0,120.6204,120.6695,120.306,120.4337,321451.0
2024-06-07 15:30:00,122.58,122.59,122.29,122.34,1319355.0,120.4337,120.4436,120.1488,120.1979,1319355.0
2024-06-10 09:30:00,122.15,122.71,122.09,122.69,745676.0,120.0113,120.5615,119.9523,120.5418,745676.0
2024-06-10 10:00:00,122.7,122.88,122.47,122.5,409300.0,120.5516,120.7285,120.3257,120.3551,409300.0
2024-06-10 10:30:00,122.51,122.66,122.37,122.38,245762.0,120.365,120.5123,120.2274,120.2372,245762.0
2024-06-10 11:00:00,122.38,122.55,122.36,122.5,221966.0,120.2372,120.4043,120.2176,120.3551,221966.0
2024-06-10 11:30:00,122.5,122.67,122.46,122.63,225949.0,120.3551,120.5222,120.3158,120.4829,225949.0
2024-06-10 12:00:00,122.63,122.65,122.58,122.63,236331.0,120.4829,120.5025,120.4337,120.4829,236331.0
2024-06-10 12:30:00,122.63,122.63,122.35,122.48,189505.0,120.4829,120.4829,120.2078,120.3355,189505.0
2024-06-10 13:00:00,122.49,122.5,122.32,122.44,176821.0,120.3453,120.3551,120.1783,120.2962,176821.0
2024-06-10 13:30:00,122.43,122.78,122.42,122.63,593284.0,120.2864,120.6302,120.2765,120.4829,593284.0
2024-06-10 14:00:00,122.62,122.68,122.55,122.62,397117.0,120.473,120.532,120.4043,120.473,397117.0
2024-06-10 14:30:00,122.62,122.73,122.58,122.68,244740.0,120.473,120.5811,120.4337,120.532,244740.0
2024-06-10 15:00:00,122.68,122.76,122.61,122.71,289240.0,120.532,120.6106,120.4632,120.5615,289240.0
2024-06-10 15:30:00,122.7,122.74,122.52,122.72,1408419.0,120.5516,120.5909,120.3748,120.5713,1408419.0
2024-06-11 09:30:00,122.05,122.17,121.2,121.52,1789221.0,119.913,120.0309,119.0779,119.3923,1789221.0
2024-06-11 10:00:00,121.51,121.87,121.27,121.79,722080.0,119.3825,119.7362,119.1467,119.6576,722080.0
2024-06-11 10:30:00,121.78,121.99,121.7,121.93,511211.0,119.6478,119.8541,119.5692,119.7951,511211.0
2024-06-11 11:00:00,121.93,121.97,121.81,121.86,523404.0,119.7951,119.8344,119.6772,119.7264,523404.0
2024-06-11 11:30:00,121.86,121.91,121.69,121.73,699575.0,119.7264,119.7755,119.5593,119.5986,699575.0
2024-06-11 12:00:00,121.74,121.78,121.61,121.66,541857.0,119.6085,119.6478,119.4807,119.5299,541857.0
2024-06-11 12:30:00,121.66,121.8,121.65,121.73,339885.0,119.5299,119.6674,119.52,119.5986,339885.0
2024-06-11 13:00:00,121.73,121.84,121.6,121.65,398264.0,119.5986,119.7067,119.4709,119.52,398264.0
2024-06-11 13:30:00,121.66,121.85,121.64,121.84,245013.0,119.5299,119.7165,119.5102,119.7067,245013.0
2024-06-11 14:00:00,121.83,122.04,121.73,122.04,646617.0,119.6969,119.9032,119.5986,119.9032,646617.0
2024-06-11 14:30:00,122.04,122.14,121.9,121.93,418668.0,119.9032,120.0014,119.7657,119.7951,418668.0
2024-06-11 15:00:00,121.94,122.02,121.79,121.81,583535.0,119.805,119.8836,119.6576,119.6772,583535.0
2024-06-11 15:30:00,121.8,122.04,121.75,122.04,2037480.0,119.6674,119.9032,119.6183,119.9032,2037480.0
2024-06-12 09:30:00,123.14,123.79,122.89,123.49,1649888.0,120.9839,121.6226,120.7383,121.3278,1649888.0
2024-06-12 10:00:00,123.5,123.89,123.46,123.82,925620.0,121.3376,121.7208,121.2983,121.652,925620.0
2024-06-12 10:30:00,123.83,123.85,123.41,123.51,628579.0,121.6619,121.6815,121.2492,121.3475,628579.0
2024-06-12 11:00:00,123.51,123.51,123.17,123.27,678629.0,121.3475,121.3475,121.0134,121.1117,678629.0
2024-06-12 11:30:00,123.27,123.28,123.02,123.22,385185.0,121.1117,121.1215,120.866,121.0625,385185.0
2024-06-12 12:00:00,123.21,123.31,123.17,123.24,263039.0,121.0527,121.151,121.0134,121.0822,263039.0
2024-06-12 12:30:00,123.25,123.34,123.2,123.29,340112.0,121.092,121.1804,121.0429,121.1313,340112.0
2024-06-12 13:00:00,123.3,123.43,123.18,123.28,297029.0,121.1411,121.2689,121.0232,121.1215,297029.0
2024-06-12 13:30:00,123.28,123.31,123.12,123.21,428820.0,121.1215,121.151,120.9643,121.0527,428820.0
2024-06-12 14:00:00,123.19,123.3,122.63,123.25,734135.0,121.0331,121.1411,120.4829,121.092,734135.0
2024-06-12 14:30:00,123.27,123.4,122.89,123.22,733489.0,121.1117,121.2394,120.7383,121.0625,733489.0
2024-06-12 15:00:00,123.22,123.52,122.88,122.96,705235.0,121.0625,121.3573,120.7285,120.8071,705235.0
2024-06-12 15:30:00,122.97,123.34,122.88,123.13,1799110.0,120.8169,121.1804,120.7285,120.9741,1799110.0
2024-06-13 09:30:00,123.0,123.07,121.71,121.74,900608.0,120.8464,120.9152,119.579,119.6085,900608.0
2024-06-13 10:00:00,121.73,121.81,121.47,121.57,828435.0,119.5986,119.6772,119.3432,119.4414,828435.0
2024-06-13 10:30:00,121.58,121.66,121.34,121.56,410867.0,119.4513,119.5299,119.2155,119.4316,410867.0
2024-06-13 11:00:00,121.56,121.7,121.43,121.7,405602.0,119.4316,119.5692,119.3039,119.5692,405602.0
2024-06-13 11:30:00,121.7,121.78,121.63,121.66,395168.0,119.5692,119.6478,119.5004,119.5299,395168.0
2024-06-13 12:00:00,121.66,121.71,121.5,121.6,374594.0,119.5299,119.579,119.3727,119.4709,374594.0
2024-06-13 12:30:00,121.59,121.9,121.56,121.84,315413.0,119.4611,119.7657,119.4316,119.7067,315413.0
2024-06-13 13:00:00,121.84,122.01,121.82,121.95,359095.0,119.7067,119.8737,119.6871,119.8148,359095.0
2024-06-13 13:30:00,121.96,121.99,121.85,121.94,358718.0,119.8246,119.8541,119.7165,119.805,358718.0
2024-06-13 14:00:00,121.93,122.11,121.86,122.09,261028.0,119.7951,119.972,119.7264,119.9523,261028.0
2024-06-13 14:30:00,122.08,122.19,122.05,122.18,176692.0,119.9425,120.0506,119.913,120.0407,176692.0
2024-06-13 15:00:00,122.18,122.28,122.04,122.13,463831.0,120.0407,120.139,119.9032,119.9916,463831.0
2024-06-13 15:30:00,122.12,122.48,122.06,122.35,1543254.0,119.9818,120.3355,119.9229,120.2078,1543254.0
2024-06-14 09:30:00,121.33,121.33,120.62,120.64,1311712.0,119.2056,119.2056,118.5081,118.5277,1311712.0
2024-06-14 10:00:00,120.59,120.63,119.94,120.05,1457650.0,118.4786,118.5179,117.84,117.948,1457650.0
2024-06-14 10:30:00,120.05,120.14,119.66,120.1,2160120.0,117.948,118.0365,117.5649,117.9972,2160120.0
2024-06-14 11:00:00,120.1,120.43,120.03,120.38,864682.0,117.9972,118.3214,117.9284,118.2723,864682.0
2024-06-14 11:30:00,120.39,120.5,120.28,120.5,821269.0,118.2821,118.3902,118.174,118.3902,821269.0
2024-06-14 12:00:00,120.49,120.63,120.4,120.51,706270.0,118.3803,118.5179,118.2919,118.4,706270.0
2024-06-14 12:30:00,120.51,120.82,120.4,120.79,463780.0,118.4,118.7046,118.2919,118.6751,463780.0
2024-06-14 13:00:00,120.78,121.01,120.77,120.87,449622.0,118.6653,118.8912,118.6554,118.7537,449622.0
2024-06-14 13:30:00,120.87,120.89,120.63,120.69,596376.0,118.7537,118.7733,118.5179,118.5768,596376.0
2024-06-14 14:00:00,120.69,120.77,120.54,120.69,635111.0,118.5768,118.6554,118.4295,118.5768,635111.0
2024-06-14 14:30:00,120.69,120.94,120.64,120.86,650121.0,118.5768,118.8225,118.5277,118.7439,650121.0
2024-06-14 15:00:00,120.86,121.0,120.83,120.99,508786.0,118.7439,118.8814,118.7144,118.8716,508786.0
2024-06-14 15:30:00,120.98,121.17,120.94,121.16,1827581.0,118.8618,119.0484,118.8225,119.0386,1827581.0
2024-06-17 09:30:00,120.73,121.37,120.54,121.15,1688001.0,118.6161,119.2449,118.4295,119.0288,1688001.0
2024-06-17 10:00:00,121.15,121.5,121.03,121.36,1148003.0,119.0288,119.3727,118.9109,119.2351,1148003.0
2024-06-17 10:30:00,121.36,121.6,121.25,121.53,735198.0,119.2351,119.4709,119.127,119.4021,735198.0
2024-06-17 11:00:00,121.55,121.96,121.52,121.93,502283.0,119.4218,119.8246,119.3923,119.7951,502283.0
2024-06-17 11:30:00,121.93,121.93,121.73,121.86,402530.0,119.7951,119.7951,119.5986,119.7264,402530.0
2024-06-17 12:00:00,121.86,122.29,121.86,122.26,341324.0,119.7264,120.1488,119.7264,120.1193,341324.0
2024-06-17 12:30:00,122.26,122.28,122.01,122.11,604361.0,120.1193,120.139,119.8737,119.972,604361.0
2024-06-17 13:00:00,122.11,122.32,122.11,122.27,958863.0,119.972,120.1783,119.972,120.1292,958863.0
2024-06-17 13:30:00,122.28,122.48,122.26,122.35,852632.0,120.139,120.3355,120.1193,120.2078,852632.0
2024-06-17 14:00:00,122.35,122.68,122.34,122.54,759391.0,120.2078,120.532,120.1979,120.3944,759391.0
2024-06-17 14:30:00,122.54,122.55,122.39,122.44,428984.0,120.3944,120.4043,120.2471,120.2962,428984.0
2024-06-17 15:00:00,122.43,122.63,122.37,122.61,513271.0,120.2864,120.4829,120.2274,120.4632,513271.0
2024-06-17 15:30:00,122.62,122.69,122.4,122.47,1770409.0,120.473,120.5418,120.2569,120.3257,1770409.0
2024-06-18 09:30:00,122.46,122.88,122.22,122.33,1058528.0,120.3158,120.7285,120.08,120.1881,1058528.0
2024-06-18 10:00:00,122.33,122.51,122.23,122.41,401398.0,120.1881,120.365,120.0899,120.2667,401398.0
2024-06-18 10:30:00,122.42,122.66,122.42,122.51,342839.0,120.2765,120.5123,120.2765,120.365,342839.0
2024-06-18 11:00:00,122.51,122.69,122.42,122.6,281476.0,120.365,120.5418,120.2765,120.4534,281476.0
2024-06-18 11:30:00,122.59,122.79,122.58,122.77,146500.0,120.4436,120.6401,120.4337,120.6204,146500.0
2024-06-18 12:00:00,122.78,122.94,122.76,122.84,189606.0,120.6302,120.7874,120.6106,120.6892,189606.0
2024-06-18 12:30:00,122.82,122.97,122.78,122.95,246673.0,120.6695,120.8169,120.6302,120.7973,246673.0
2024-06-18 13:00:00,122.94,122.96,122.79,122.89,194273.0,120.7874,120.8071,120.6401,120.7383,194273.0
2024-06-18 13:30:00,122.89,123.01,122.84,122.95,132309.0,120.7383,120.8562,120.6892,120.7973,132309.0
2024-06-18 14:00:00,122.95,123.03,122.78,122.96,210445.0,120.7973,120.8759,120.6302,120.8071,210445.0
2024-06-18 14:30:00,122.96,123.06,122.91,123.03,194963.0,120.8071,120.9053,120.758,120.8759,194963.0
2024-06-18 15:00:00,123.04,123.1,122.95,123.04,247580.0,120.8857,120.9446,120.7973,120.8857,247580.0
2024-06-18 15:30:00,123.05,123.16,122.99,123.13,1208479.0,120.8955,121.0036,120.8366,120.9741,1208479.0
2024-06-20 09:30:00,123.01,123.56,122.9,123.24,614591.0,120.8562,121.3966,120.7481,121.0822,614591.0
2024-06-20 10:00:00,123.25,123.54,123.22,123.45,434786.0,121.092,121.3769,121.0625,121.2885,434786.0
2024-06-20 10:30:00,123.44,123.44,123.13,123.25,353388.0,121.2787,121.2787,120.9741,121.092,353388.0
2024-06-20 11:00:00,123.26,123.42,123.1,123.15,259334.0,121.1018,121.259,120.9446,120.9938,259334.0
2024-06-20 11:30:00,123.15,123.18,123.0,123.01,315390.0,120.9938,121.0232,120.8464,120.8562,315390.0
2024-06-20 12:00:00,123.01,123.19,122.97,123.02,443930.0,120.8562,121.0331,120.8169,120.866,443930.0
2024-06-20 12:30:00,123.01,123.13,122.84,123.05,413888.0,120.8562,120.9741,120.6892,120.8955,413888.0
2024-06-20 13:00:00,123.06,123.06,122.79,122.87,281722.0,120.9053,120.9053,120.6401,120.7187,281722.0
2024-06-20 13:30:00,122.88,123.08,122.73,123.07,321602.0,120.7285,120.925,120.5811,120.9152,321602.0
2024-06-20 14:00:00,123.08,123.41,123.07,123.39,310493.0,120.925,121.2492,120.9152,121.2296,310493.0
2024-06-20 14:30:00,123.39,123.45,123.26,123.35,233516.0,121.2296,121.2885,121.1018,121.1903,233516.0
2024-06-20 15:00:00,123.36,123.38,123.1,123.31,253777.0,121.2001,121.2197,120.9446,121.151,253777.0
2024-06-20 15:30:00,123.31,123.38,123.08,123.21,942529.0,121.151,121.2197,120.925,121.0527,942529.0
2024-06-21 09:30:00,123.21,123.28,121.92,122.55,1220329.0,121.0527,121.1215,119.7853,120.4043,1220329.0
2024-06-21 10:00:00,122.56,122.88,122.55,122.79,428193.0,120.4141,120.7285,120.4043,120.6401,428193.0
2024-06-21 10:30:00,122.78,122.95,122.66,122.9,254864.0,120.6302,120.7973,120.5123,120.7481,254864.0
2024-06-21 11:00:00,122.9,122.98,122.84,122.86,283279.0,120.7481,120.8267,120.6892,120.7088,283279.0
2024-06-21 11:30:00,122.85,122.89,122.68,122.87,340962.0,120.699,120.7383,120.532,120.7187,340962.0
2024-06-21 12:00:00,122.87,122.91,122.74,122.81,224253.0,120.7187,120.758,120.5909,120.6597,224253.0
2024-06-21 12:30:00,122.81,122.92,122.79,122.82,195500.0,120.6597,120.7678,120.6401,120.6695,195500.0
2024-06-21 13:00:00,122.82,122.88,122.7,122.72,271781.0,120.6695,120.7285,120.5516,120.5713,271781.0
2024-06-21 13:30:00,122.72,122.83,122.63,122.71,237769.0,120.5713,120.6794,120.4829,120.5615,237769.0
2024-06-21 14:00:00,122.7,122.88,122.67,122.86,236462.0,120.5516,120.7285,120.5222,120.7088,236462.0
2024-06-21 14:30:00,122.85,122.85,122.71,122.8,348484.0,120.699,120.699,120.5615,120.6499,348484.0
2024-06-21 15:00:00,122.8,122.92,122.8,122.86,358806.0,120.6499,120.7678,120.6499,120.7088,358806.0
2024-06-21 15:30:00,122.86,123.12,122.83,122.99,1511282.0,120.7088,120.9643,120.6794,120.8366,1511282.0
2024-06-24 09:30:00,122.85,123.76,122.61,123.7,1025295.0,121.1122,122.0093,120.8756,121.9501,1025295.0
2024-06-24 10:00:00,123.71,123.94,123.61,123.72,657647.0,121.96,122.1867,121.8614,121.9699,657647.0
2024-06-24 10:30:00,123.72,124.21,123.71,124.14,661119.0,121.9699,122.4529,121.96,122.3839,661119.0
2024-06-24 11:00:00,124.15,124.16,123.95,124.07,492179.0,122.3938,122.4036,122.1966,122.3149,492179.0
2024-06-24 11:30:00,124.07,124.07,123.83,123.93,242175.0,122.3149,122.3149,122.0783,122.1769,242175.0
2024-06-24 12:00:00,123.93,124.06,123.9,124.03,359923.0,122.1769,122.305,122.1473,122.2755,359923.0
2024-06-24 12:30:00,124.02,124.04,123.8,123.88,197714.0,122.2656,122.2853,122.0487,122.1276,197714.0
2024-06-24 13:00:00,123.88,123.94,123.62,123.7,499289.0,122.1276,122.1867,121.8713,121.9501,499289.0
2024-06-24 13:30:00,123.68,123.7,123.48,123.52,230230.0,121.9304,121.9501,121.7332,121.7727,230230.0
2024-06-24 14:00:00,123.51,123.55,123.3,123.42,488310.0,121.7628,121.8023,121.5558,121.6741,488310.0
2024-06-24 14:30:00,123.42,123.51,123.32,123.35,337960.0,121.6741,121.7628,121.5755,121.6051,337960.0
2024-06-24 15:00:00,123.34,123.39,123.14,123.29,453112.0,121.5952,121.6445,121.3981,121.5459,453112.0
2024-06-24 15:30:00,123.29,123.41,123.04,123.05,1314628.0,121.5459,121.6642,121.2995,121.3093,1314628.0
2024-06-25 09:30:00,122.97,122.97,122.02,122.02,972074.0,121.2305,121.2305,120.2939,120.2939,972074.0
2024-06-25 10:00:00,122.01,122.2,121.95,122.04,494414.0,120.284,120.4714,120.2249,120.3136,494414.0
2024-06-25 10:30:00,122.04,122.08,121.78,121.87,346899.0,120.3136,120.3531,120.0573,120.146,346899.0
2024-06-25 11:00:00,121.87,121.87,121.63,121.64,377409.0,120.146,120.146,119.9094,119.9193,377409.0
2024-06-25 11:30:00,121.64,121.79,121.61,121.68,414449.0,119.9193,120.0672,119.8897,119.9587,414449.0
2024-06-25 12:00:00,121.68,121.7,121.53,121.68,395877.0,119.9587,119.9784,119.8108,119.9587,395877.0
2024-06-25 12:30:00,121.68,121.68,121.44,121.57,458244.0,119.9587,119.9587,119.7221,119.8503,458244.0
2024-06-25 13:00:00,121.57,121.9,121.51,121.9,306574.0,119.8503,120.1756,119.7911,120.1756,306574.0
2024-06-25 13:30:00,121.9,121.99,121.83,121.94,236341.0,120.1756,120.2643,120.1066,120.215,236341.0
2024-06-25 14:00:00,121.94,122.13,121.91,122.13,289543.0,120.215,120.4023,120.1855,120.4023,289543.0
2024-06-25 14:30:00,122.13,122.14,121.83,121.93,305074.0,120.4023,120.4122,120.1066,120.2052,305074.0
2024-06-25 15:00:00,121.93,122.1,121.89,122.08,300946.0,120.2052,120.3728,120.1657,120.3531,300946.0
2024-06-25 15:30:00,122.08,122.08,121.91,122.02,1344143.0,120.3531,120.3531,120.1855,120.2939,1344143.0
2024-06-26 09:30:00,121.86,121.87,121.22,121.57,941295.0,120.1362,120.146,119.5052,119.8503,941295.0
2024-06-26 10:00:00,121.56,121.61,121.31,121.37,726253.0,119.8404,119.8897,119.5939,119.6531,726253.0
2024-06-26 10:30:00,121.36,121.56,121.21,121.55,484657.0,119.6432,119.8404,119.4954,119.8306,484657.0
2024-06-26 11:00:00,121.55,121.58,121.28,121.41,704540.0,119.8306,119.8601,119.5644,119.6925,704540.0
2024-06-26 11:30:00,121.4,121.78,121.36,121.69,161179.0,119.6827,120.0573,119.6432,119.9686,161179.0
2024-06-26 12:00:00,121.7,121.74,121.6,121.65,224897.0,119.9784,120.0179,119.8798,119.9291,224897.0
2024-06-26 12:30:00,121.64,121.71,121.56,121.7,136667.0,119.9193,119.9883,119.8404,119.9784,136667.0
2024-06-26 13:00:00,121.69,121.74,121.56,121.65,120305.0,119.9686,120.0179,119.8404,119.9291,120305.0
2024-06-26 13:30:00,121.66,121.66,121.49,121.57,188730.0,119.939,119.939,119.7714,119.8503,188730.0
2024-06-26 14:00:00,121.57,121.66,121.5,121.59,372150.0,119.8503,119.939,119.7813,119.87,372150.0
2024-06-26 14:30:00,121.59,121.66,121.45,121.63,247802.0,119.87,119.939,119.732,119.9094,247802.0
2024-06-26 15:00:00,121.63,121.65,121.52,121.58,300371.0,119.9094,119.9291,119.801,119.8601,300371.0
2024-06-26 15:30:00,121.57,121.88,121.54,121.71,682665.0,119.8503,120.1559,119.8207,119.9883,682665.0
2024-06-27 09:30:00,121.81,121.91,121.55,121.74,510020.0,120.0869,120.1855,119.8306,120.0179,510020.0
2024-06-27 10:00:00,121.74,121.86,121.66,121.81,209319.0,120.0179,120.1362,119.939,120.0869,209319.0
2024-06-27 10:30:00,121.82,122.05,121.81,121.88,202454.0,120.0967,120.3235,120.0869,120.1559,202454.0
2024-06-27 11:00:00,121.88,121.89,121.64,121.71,215349.0,120.1559,120.1657,119.9193,119.9883,215349.0
2024-06-27 11:30:00,121.71,121.72,121.55,121.67,269784.0,119.9883,119.9981,119.8306,119.9489,269784.0
2024-06-27 12:00:00,121.67,121.79,121.64,121.7,151275.0,119.9489,120.0672,119.9193,119.9784,151275.0
2024-06-27 12:30:00,121.7,121.71,121.53,121.59,258422.0,119.9784,119.9883,119.8108,119.87,258422.0
2024-06-27 13:00:00,121.6,121.74,121.6,121.71,147969.0,119.8798,120.0179,119.8798,119.9883,147969.0
2024-06-27 13:30:00,121.72,121.75,121.63,121.71,164999.0,119.9981,120.0277,119.9094,119.9883,164999.0
2024-06-27 14:00:00,121.71,121.71,121.46,121.48,314475.0,119.9883,119.9883,119.7418,119.7615,314475.0
2024-06-27 14:30:00,121.48,121.53,121.38,121.48,211206.0,119.7615,119.8108,119.663,119.7615,211206.0
2024-06-27 15:00:00,121.49,121.61,121.45,121.61,218026.0,119.7714,119.8897,119.732,119.8897,218026.0
2024-06-27 15:30:00,121.61,121.81,121.58,121.81,960904.0,119.8897,120.0869,119.8601,120.0869,960904.0
2024-06-28 09:30:00,122.16,122.96,121.87,122.5,892284.0,120.4319,121.2206,120.146,120.7671,892284.0
2024-06-28 10:00:00,122.52,122.85,122.51,122.74,877634.0,120.7868,121.1122,120.777,121.0037,877634.0
2024-06-28 10:30:00,122.74,122.86,122.52,122.55,381008.0,121.0037,121.122,120.7868,120.8164,381008.0
2024-06-28 11:00:00,122.54,122.55,122.23,122.27,307597.0,120.8065,120.8164,120.5009,120.5404,307597.0
2024-06-28 11:30:00,122.27,122.4,122.19,122.3,370900.0,120.5404,120.6685,120.4615,120.5699,370900.0
2024-06-28 12:00:00,122.29,122.32,122.01,122.24,345302.0,120.5601,120.5897,120.284,120.5108,345302.0
2024-06-28 12:30:00,122.22,122.29,122.05,122.13,242516.0,120.4911,120.5601,120.3235,120.4023,242516.0
2024-06-28 13:00:00,122.12,122.22,122.0,122.0,498074.0,120.3925,120.4911,120.2742,120.2742,498074.0
2024-06-28 13:30:00,122.01,122.01,121.78,121.83,470232.0,120.284,120.284,120.0573,120.1066,470232.0
2024-06-28 14:00:00,121.83,121.9,121.62,121.72,301677.0,120.1066,120.1756,119.8996,119.9981,301677.0
2024-06-28 14:30:00,121.71,121.73,121.52,121.58,405977.0,119.9883,120.008,119.801,119.8601,405977.0
2024-06-28 15:00:00,121.58,121.58,121.44,121.54,326305.0,119.8601,119.8601,119.7221,119.8207,326305.0
2024-06-28 15:30:00,121.55,121.98,121.28,121.93,2204944.0,119.8306,120.2545,119.5644,120.2052,2204944.0
2024-07-01 09:30:00,122.44,122.69,121.81,121.88,824463.0,120.708,120.9544,120.0869,120.1559,824463.0
2024-07-01 10:00:00,121.9,122.04,120.79,120.96,818447.0,120.1756,120.3136,119.0813,119.2489,818447.0
2024-07-01 10:30:00,120.97,121.01,120.33,120.44,746991.0,119.2588,119.2982,118.6278,118.7363,746991.0
2024-07-01 11:00:00,120.44,120.67,120.29,120.55,452739.0,118.7363,118.963,118.5884,118.8447,452739.0
2024-07-01 11:30:00,120.56,120.65,120.51,120.61,543762.0,118.8546,118.9433,118.8053,118.9038,543762.0
2024-07-01 12:00:00,120.61,120.8,120.48,120.75,260107.0,118.9038,119.0912,118.7757,119.0419,260107.0
2024-07-01 12:30:00,120.75,120.77,120.6,120.64,372401.0,119.0419,119.0616,118.894,118.9334,372401.0
2024-07-01 13:00:00,120.64,120.77,120.62,120.74,175720.0,118.9334,119.0616,118.9137,119.032,175720.0
2024-07-01 13:30:00,120.73,120.86,120.7,120.74,236995.0,119.0222,119.1503,118.9926,119.032,236995.0
2024-07-01 14:00:00,120.73,120.82,120.65,120.68,239454.0,119.0222,119.1109,118.9433,118.9729,239454.0
2024-07-01 14:30:00,120.69,120.71,120.59,120.62,214484.0,118.9827,119.0024,118.8841,118.9137,214484.0
2024-07-01 15:00:00,120.62,120.63,120.39,120.46,412782.0,118.9137,118.9236,118.687,118.756,412782.0
2024-07-01 15:30:00,120.46,120.68,120.45,120.55,2999235.0,118.756,118.9729,118.7461,118.8447,2999235.0
2024-07-02 09:30:00,120.38,120.96,120.29,120.67,763674.0,118.6771,119.2489,118.5884,118.963,763674.0
2024-07-02 10:00:00,120.68,120.88,120.53,120.88,558864.0,118.9729,119.17,118.825,119.17,558864.0
2024-07-02 10:30:00,120.87,120.89,120.48,120.6,299456.0,119.1602,119.1799,118.7757,118.894,299456.0
2024-07-02 11:00:00,120.59,120.7,120.56,120.69,311855.0,118.8841,118.9926,118.8546,118.9827,311855.0
2024-07-02 11:30:00,120.7,120.79,120.65,120.74,204162.0,118.9926,119.0813,118.9433,119.032,204162.0
2024-07-02 12:00:00,120.75,120.76,120.6,120.64,274833.0,119.0419,119.0517,118.894,118.9334,274833.0
2024-07-02 12:30:00,120.64,120.67,120.5,120.51,161281.0,118.9334,118.963,118.7954,118.8053,161281.0
2024-07-02 13:00:00,120.51,120.71,120.5,120.68,163849.0,118.8053,119.0024,118.7954,118.9729,163849.0
2024-07-02 13:30:00,120.68,120.88,120.63,120.85,334781.0,118.9729,119.17,118.9236,119.1405,334781.0
2024-07-02 14:00:00,120.85,121.08,120.82,121.02,325063.0,119.1405,119.3672,119.1109,119.308,325063.0
2024-07-02 14:30:00,121.02,121.08,121.0,121.01,214869.0,119.308,119.3672,119.2883,119.2982,214869.0
2024-07-02 15:00:00,121.0,121.07,120.91,121.03,280173.0,119.2883,119.3573,119.1996,119.3179,280173.0
2024-07-02 15:30:00,121.03,121.26,120.99,121.24,794583.0,119.3179,119.5447,119.2785,119.5249,794583.0
2024-07-03 09:30:00,121.36,121.74,121.15,121.67,640596.0,119.6432,120.0179,119.4362,119.9489,640596.0
2024-07-03 10:00:00,121.68,122.1,121.54,121.99,1447250.0,119.9587,120.3728,119.8207,120.2643,1447250.0
2024-07-03 10:30:00,121.98,122.08,121.74,121.8,592986.0,120.2545,120.3531,120.0179,120.077,592986.0
2024-07-03 11:00:00,121.8,121.87,121.67,121.69,327508.0,120.077,120.146,119.9489,119.9686,327508.0
2024-07-03 11:30:00,121.7,121.79,121.64,121.69,394995.0,119.9784,120.0672,119.9193,119.9686,394995.0
2024-07-03 12:00:00,121.68,121.81,121.63,121.7,363321.0,119.9587,120.0869,119.9094,119.9784,363321.0
2024-07-03 12:30:00,121.69,121.88,121.62,121.66,1066094.0,119.9686,120.1559,119.8996,119.939,1066094.0
2024-07-05 09:30:00,121.63,121.63,120.93,121.02,732725.0,119.9094,119.9094,119.2193,119.308,732725.0
2024-07-05 10:00:00,121.01,121.02,120.27,120.29,482562.0,119.2982,119.308,118.5687,118.5884,482562.0
2024-07-05 10:30:00,120.28,120.8,120.24,120.77,472924.0,118.5785,119.0912,118.5391,119.0616,472924.0
2024-07-05 11:00:00,120.76,120.86,120.62,120.79,511420.0,119.0517,119.1503,118.9137,119.0813,511420.0
2024-07-05 11:30:00,120.78,120.8,120.58,120.73,272200.0,119.0714,119.0912,118.8743,119.0222,272200.0
2024-07-05 12:00:00,120.73,120.87,120.68,120.81,805030.0,119.0222,119.1602,118.9729,119.101,805030.0
2024-07-05 12:30:00,120.8,120.95,120.79,120.93,97526.0,119.0912,119.239,119.0813,119.2193,97526.0
2024-07-05 13:00:00,120.93,120.99,120.88,120.95,175496.0,119.2193,119.2785,119.17,119.239,175496.0
2024-07-05 13:30:00,120.95,121.15,120.93,121.14,154987.0,119.239,119.4362,119.2193,119.4264,154987.0
2024-07-05 14:00:00,121.14,121.14,121.01,121.05,260471.0,119.4264,119.4264,119.2982,119.3376,260471.0
2024-07-05 14:30:00,121.04,121.24,121.02,121.2,251724.0,119.3278,119.5249,119.308,119.4855,251724.0
2024-07-05 15:00:00,121.19,121.25,121.18,121.23,264207.0,119.4756,119.5348,119.4658,119.5151,264207.0
2024-07-05 15:30:00,121.23,121.33,121.17,121.24,910209.0,119.5151,119.6137,119.4559,119.5249,910209.0
2024-07-08 09:30:00,121.56,122.21,121.52,121.86,584951.0,119.8404,120.4812,119.801,120.1362,584951.0
2024-07-08 10:00:00,121.86,121.91,121.59,121.64,476311.0,120.1362,120.1855,119.87,119.9193,476311.0
2024-07-08 10:30:00,121.63,121.81,121.6,121.7,220176.0,119.9094,120.0869,119.8798,119.9784,220176.0
2024-07-08 11:00:00,121.71,121.77,121.49,121.53,327246.0,119.9883,120.0474,119.7714,119.8108,327246.0
2024-07-08 11:30:00,121.53,121.53,121.0,121.17,670025.0,119.8108,119.8108,119.2883,119.4559,670025.0
2024-07-08 12:00:00,121.16,121.22,121.1,121.2,138016.0,119.4461,119.5052,119.3869,119.4855,138016.0
2024-07-08 12:30:00,121.2,121.42,121.18,121.39,191278.0,119.4855,119.7024,119.4658,119.6728,191278.0
2024-07-08 13:00:00,121.39,121.42,121.25,121.36,353217.0,119.6728,119.7024,119.5348,119.6432,353217.0
2024-07-08 13:30:00,121.35,121.52,121.34,121.49,181069.0,119.6334,119.801,119.6235,119.7714,181069.0
2024-07-08 14:00:00,121.5,121.5,121.39,121.44,114841.0,119.7813,119.7813,119.6728,119.7221,114841.0
2024-07-08 14:30:00,121.44,121.45,121.22,121.42,154776.0,119.7221,119.732,119.5052,119.7024,154776.0
2024-07-08 15:00:00,121.42,121.43,121.35,121.37,431526.0,119.7024,119.7122,119.6334,119.6531,431526.0
2024-07-08 15:30:00,121.36,121.5,121.28,121.39,1438529.0,119.6432,119.7813,119.5644,119.6728,1438529.0
2024-07-09 09:30:00,121.31,121.43,121.17,121.3,478141.0,119.5939,119.7122,119.4559,119.5841,478141.0
2024-07-09 10:00:00,121.31,121.38,120.99,121.09,293767.0,119.5939,119.663,119.2785,119.3771,293767.0
2024-07-09 10:30:00,121.09,121.28,121.01,121.05,281777.0,119.3771,119.5644,119.2982,119.3376,281777.0
2024-07-09 11:00:00,121.06,121.14,120.98,121.09,186831.0,119.3475,119.4264,119.2686,119.3771,186831.0
2024-07-09 11:30:00,121.1,121.3,121.06,121.29,154269.0,119.3869,119.5841,119.3475,119.5742,154269.0
2024-07-09 12:00:00,121.28,121.37,121.23,121.34,144259.0,119.5644,119.6531,119.5151,119.6235,144259.0
2024-07-09 12:30:00,121.33,121.5,121.25,121.46,210820.0,119.6137,119.7813,119.5348,119.7418,210820.0
2024-07-09 13:00:00,121.47,121.62,121.37,121.41,364394.0,119.7517,119.8996,119.6531,119.6925,364394.0
2024-07-09 13:30:00,121.4,121.46,121.26,121.27,95965.0,119.6827,119.7418,119.5447,119.5545,95965.0
2024-07-09 14:00:00,121.26,121.26,121.14,121.15,349381.0,119.5447,119.5447,119.4264,119.4362,349381.0
2024-07-09 14:30:00,121.15,121.25,121.09,121.12,149302.0,119.4362,119.5348,119.3771,119.4066,149302.0
2024-07-09 15:00:00,121.12,121.12,120.99,121.09,271521.0,119.4066,119.4066,119.2785,119.3771,271521.0
2024-07-09 15:30:00,121.09,121.11,120.8,120.86,943196.0,119.3771,119.3968,119.0912,119.1503,943196.0
2024-07-10 09:30:00,121.01,121.23,120.89,121.02,1352727.0,119.2982,119.5151,119.1799,119.308,1352727.0
2024-07-10 10:00:00,121.03,121.3,120.79,120.81,909109.0,119.3179,119.5841,119.0813,119.101,909109.0
2024-07-10 10:30:00,120.81,120.94,120.76,120.88,514501.0,119.101,119.2292,119.0517,119.17,514501.0
2024-07-10 11:00:00,120.89,121.03,120.82,121.01,223567.0,119.1799,119.3179,119.1109,119.2982,223567.0
2024-07-10 11:30:00,121.01,121.16,120.99,121.14,265186.0,119.2982,119.4461,119.2785,119.4264,265186.0
2024-07-10 12:00:00,121.13,121.57,121.12,121.49,285767.0,119.4165,119.8503,119.4066,119.7714,285767.0
2024-07-10 12:30:00,121.5,121.53,121.38,121.48,184128.0,119.7813,119.8108,119.663,119.7615,184128.0
2024-07-10 13:00:00,121.48,121.6,121.33,121.39,170064.0,119.7615,119.8798,119.6137,119.6728,170064.0
2024-07-10 13:30:00,121.39,121.4,121.23,121.31,202312.0,119.6728,119.6827,119.5151,119.5939,202312.0
2024-07-10 14:00:00,121.31,121.33,121.21,121.3,133429.0,119.5939,119.6137,119.4954,119.5841,133429.0
2024-07-10 14:30:00,121.3,121.5,121.29,121.5,279848.0,119.5841,119.7813,119.5742,119.7813,279848.0
2024-07-10 15:00:00,121.5,121.61,121.45,121.55,275162.0,119.7813,119.8897,119.732,119.8306,275162.0
2024-07-10 15:30:00,121.55,121.96,121.54,121.89,1087798.0,119.8306,120.2348,119.8207,120.1657,1087798.0
2024-07-11 09:30:00,122.24,122.79,122.06,122.62,1074370.0,120.5108,121.053,120.3333,120.8854,1074370.0
2024-07-11 10:00:00,122.62,123.21,122.6,122.98,735478.0,120.8854,121.4671,120.8657,121.2403,735478.0
2024-07-11 10:30:00,122.97,123.4,122.95,123.35,743724.0,121.2305,121.6544,121.2107,121.6051,743724.0
2024-07-11 11:00:00,123.35,123.62,123.3,123.54,782589.0,121.6051,121.8713,121.5558,121.7924,782589.0
2024-07-11 11:30:00,123.54,123.91,123.5,123.63,608610.0,121.7924,122.1572,121.753,121.8811,608610.0
2024-07-11 12:00:00,123.63,123.63,123.24,123.46,484219.0,121.8811,121.8811,121.4966,121.7135,484219.0
2024-07-11 12:30:00,123.46,123.62,123.22,123.39,766181.0,121.7135,121.8713,121.4769,121.6445,766181.0
2024-07-11 13:00:00,123.39,123.59,123.28,123.55,382614.0,121.6445,121.8417,121.5361,121.8023,382614.0
2024-07-11 13:30:00,123.54,123.59,123.42,123.57,401294.0,121.7924,121.8417,121.6741,121.822,401294.0
2024-07-11 14:00:00,123.57,123.65,123.45,123.46,337290.0,121.822,121.9008,121.7037,121.7135,337290.0
2024-07-11 14:30:00,123.47,123.66,123.45,123.55,676982.0,121.7234,121.9107,121.7037,121.8023,676982.0
2024-07-11 15:00:00,123.56,123.6,123.41,123.5,1181676.0,121.8121,121.8516,121.6642,121.753,1181676.0
2024-07-11 15:30:00,123.5,123.61,123.46,123.46,1516492.0,121.753,121.8614,121.7135,121.7135,1516492.0
2024-07-12 09:30:00,124.18,124.26,123.86,124.09,1075686.0,122.4233,122.5022,122.1079,122.3346,1075686.0
2024-07-12 10:00:00,124.1,124.6,124.05,124.6,515094.0,122.3445,122.8374,122.2952,122.8374,515094.0
2024-07-12 10:30:00,124.6,124.76,124.53,124.73,598013.0,122.8374,122.9951,122.7684,122.9656,598013.0
2024-07-12 11:00:00,124.73,124.84,124.61,124.69,395205.0,122.9656,123.074,122.8473,122.9261,395205.0
2024-07-12 11:30:00,124.69,124.69,124.47,124.48,482393.0,122.9261,122.9261,122.7092,122.7191,482393.0
2024-07-12 12:00:00,124.48,124.58,124.37,124.48,1193245.0,122.7191,122.8177,122.6107,122.7191,1193245.0
2024-07-12 12:30:00,124.48,124.51,124.33,124.5,401224.0,122.7191,122.7487,122.5712,122.7388,401224.0
2024-07-12 13:00:00,124.49,124.7,124.44,124.7,202292.0,122.729,122.936,122.6797,122.936,202292.0
2024-07-12 13:30:00,124.7,124.91,124.65,124.73,475245.0,122.936,123.143,122.8867,122.9656,475245.0
2024-07-12 14:00:00,124.73,124.85,124.65,124.75,191191.0,122.9656,123.0839,122.8867,122.9853,191191.0
2024-07-12 14:30:00,124.75,124.8,124.64,124.77,241758.0,122.9853,123.0346,122.8768,123.005,241758.0
2024-07-12 15:00:00,124.76,124.86,124.73,124.8,649984.0,122.9951,123.0937,122.9656,123.0346,649984.0
2024-07-12 15:30:00,124.8,124.8,124.05,124.16,2710675.0,123.0346,123.0346,122.2952,122.4036,2710675.0
2024-07-15 09:30:00,124.55,124.96,124.28,124.81,1829280.0,122.7881,123.1923,122.5219,123.0444,1829280.0
2024-07-15 10:00:00,124.82,125.15,124.77,124.97,557165.0,123.0543,123.3796,123.005,123.2022,557165.0
2024-07-15 10:30:00,124.96,125.16,124.95,124.98,444025.0,123.1923,123.3895,123.1825,123.212,444025.0
2024-07-15 11:00:00,124.98,125.33,124.97,125.22,608483.0,123.212,123.5571,123.2022,123.4486,608483.0
2024-07-15 11:30:00,125.22,125.66,125.16,125.61,728324.0,123.4486,123.8824,123.3895,123.8331,728324.0
2024-07-15 12:00:00,125.61,125.62,125.44,125.48,463140.0,123.8331,123.843,123.6655,123.705,463140.0
2024-07-15 12:30:00,125.48,125.49,125.23,125.26,354367.0,123.705,123.7148,123.4585,123.4881,354367.0
2024-07-15 13:00:00,125.25,125.34,125.08,125.17,293249.0,123.4782,123.5669,123.3106,123.3993,293249.0
2024-07-15 13:30:00,125.16,125.17,124.91,125.04,365202.0,123.3895,123.3993,123.143,123.2712,365202.0
2024-07-15 14:00:00,125.05,125.22,125.0,125.22,381469.0,123.281,123.4486,123.2317,123.4486,381469.0
2024-07-15 14:30:00,125.21,125.27,125.15,125.27,280792.0,123.4388,123.4979,123.3796,123.4979,280792.0
2024-07-15 15:00:00,125.27,125.39,125.18,125.24,299931.0,123.4979,123.6162,123.4092,123.4684,299931.0
2024-07-15 15:30:00,125.25,125.28,124.82,125.07,1491109.0,123.4782,123.5078,123.0543,123.3008,1491109.0
2024-07-16 09:30:00,125.44,126.89,125.38,126.89,1565660.0,123.6655,125.095,123.6064,125.095,1565660.0
2024-07-16 10:00:00,126.89,127.11,126.86,127.01,1109800.0,125.095,125.3119,125.0654,125.2133,1109800.0
2024-07-16 10:30:00,127.01,127.37,126.93,127.3,1477768.0,125.2133,125.5682,125.1344,125.4992,1477768.0
2024-07-16 11:00:00,127.29,127.64,127.24,127.57,841700.0,125.4894,125.8344,125.4401,125.7654,841700.0
2024-07-16 11:30:00,127.57,127.57,127.28,127.46,811576.0,125.7654,125.7654,125.4795,125.6569,811576.0
2024-07-16 12:00:00,127.46,127.8,127.42,127.73,903529.0,125.6569,125.9921,125.6175,125.9231,903529.0
2024-07-16 12:30:00,127.72,127.87,127.68,127.87,412877.0,125.9133,126.0611,125.8738,126.0611,412877.0
2024-07-16 13:00:00,127.86,127.9,127.77,127.84,651955.0,126.0513,126.0907,125.9626,126.0316,651955.0
2024-07-16 13:30:00,127.83,127.96,127.75,127.94,448807.0,126.0217,126.1499,125.9428,126.1302,448807.0
2024-07-16 14:00:00,127.93,128.0,127.81,127.87,714739.0,126.1203,126.1893,126.002,126.0611,714739.0
2024-07-16 14:30:00,127.88,128.08,127.86,128.06,667249.0,126.071,126.2682,126.0513,126.2485,667249.0
2024-07-16 15:00:00,128.06,128.16,127.99,128.16,1332327.0,126.2485,126.347,126.1795,126.347,1332327.0
2024-07-16 15:30:00,128.15,128.31,128.05,128.19,2621229.0,126.3372,126.4949,126.2386,126.3766,2621229.0
2024-07-17 09:30:00,127.63,127.9,127.38,127.8,1644907.0,125.8245,126.0907,125.5781,125.9921,1644907.0
2024-07-17 10:00:00,127.8,127.82,127.07,127.28,1106594.0,125.9921,126.0119,125.2725,125.4795,1106594.0
2024-07-17 10:30:00,127.27,127.35,126.85,127.07,833536.0,125.4696,125.5485,125.0556,125.2725,833536.0
2024-07-17 11:00:00,127.07,127.24,127.01,127.16,585573.0,125.2725,125.4401,125.2133,125.3612,585573.0
2024-07-17 11:30:00,127.16,127.31,127.02,127.3,790204.0,125.3612,125.5091,125.2232,125.4992,790204.0
2024-07-17 12:00:00,127.3,127.3,127.07,127.09,799292.0,125.4992,125.4992,125.2725,125.2922,799292.0
2024-07-17 12:30:00,127.08,127.22,126.96,127.16,779762.0,125.2823,125.4203,125.164,125.3612,779762.0
2024-07-17 13:00:00,127.16,127.16,126.94,127.06,1024063.0,125.3612,125.3612,125.1443,125.2626,1024063.0
2024-07-17 13:30:00,127.05,127.12,126.8,126.84,453464.0,125.2527,125.3218,125.0063,125.0457,453464.0
2024-07-17 14:00:00,126.85,126.85,126.65,126.82,579958.0,125.0556,125.0556,124.8584,125.026,579958.0
2024-07-17 14:30:00,126.82,126.95,126.75,126.81,567708.0,125.026,125.1542,124.957,125.0161,567708.0
2024-07-17 15:00:00,126.8,126.97,126.69,126.94,718960.0,125.0063,125.1739,124.8978,125.1443,718960.0
2024-07-17 15:30:00,126.94,126.97,126.52,126.54,2031365.0,125.1443,125.1739,124.7302,124.75,2031365.0
2024-07-18 09:30:00,126.54,127.63,126.41,127.6,992887.0,124.75,125.8245,124.6218,125.795,992887.0
2024-07-18 10:00:00,127.6,127.81,127.38,127.59,739869.0,125.795,126.002,125.5781,125.7851,739869.0
2024-07-18 10:30:00,127.59,127.62,127.0,127.16,623190.0,125.7851,125.8147,125.2035,125.3612,623190.0
2024-07-18 11:00:00,127.15,127.31,126.89,126.9,492334.0,125.3513,125.5091,125.095,125.1049,492334.0
2024-07-18 11:30:00,126.9,127.0,126.34,126.43,553150.0,125.1049,125.2035,124.5528,124.6415,553150.0
2024-07-18 12:00:00,126.42,126.46,126.15,126.16,471378.0,124.6317,124.6711,124.3655,124.3753,471378.0
2024-07-18 12:30:00,126.17,126.48,126.1,126.48,367943.0,124.3852,124.6908,124.3162,124.6908,367943.0
2024-07-18 13:00:00,126.46,126.56,126.3,126.36,255400.0,124.6711,124.7697,124.5134,124.5725,255400.0
2024-07-18 13:30:00,126.36,126.48,126.17,126.19,200429.0,124.5725,124.6908,124.3852,124.4049,200429.0
2024-07-18 14:00:00,126.19,126.19,125.77,125.77,427732.0,124.4049,124.4049,123.9909,123.9909,427732.0
2024-07-18 14:30:00,125.75,125.88,125.59,125.74,434452.0,123.9711,124.0993,123.8134,123.9613,434452.0
2024-07-18 15:00:00,125.74,125.88,125.38,125.48,529598.0,123.9613,124.0993,123.6064,123.705,529598.0
2024-07-18 15:30:00,125.47,125.95,125.43,125.59,1841108.0,123.6951,124.1683,123.6557,123.8134,1841108.0
2024-07-19 09:30:00,125.84,126.1,125.19,125.66,1101088.0,124.0599,124.3162,123.4191,123.8824,1101088.0
2024-07-19 10:00:00,125.66,125.66,125.06,125.11,473445.0,123.8824,123.8824,123.2909,123.3402,473445.0
2024-07-19 10:30:00,125.12,125.31,124.93,124.96,459123.0,123.3501,123.5374,123.1627,123.1923,459123.0
2024-07-19 11:00:00,124.97,125.17,124.72,124.73,384183.0,123.2022,123.3993,122.9557,122.9656,384183.0
2024-07-19 11:30:00,124.75,125.07,124.64,125.07,416163.0,122.9853,123.3008,122.8768,123.3008,416163.0
2024-07-19 12:00:00,125.07,125.37,125.04,125.05,270532.0,123.3008,123.5965,123.2712,123.281,270532.0
2024-07-19 12:30:00,125.05,125.13,124.85,124.9,311060.0,123.281,123.3599,123.0839,123.1332,311060.0
2024-07-19 13:00:00,124.88,124.89,124.61,124.72,191698.0,123.1134,123.1233,122.8473,122.9557,191698.0
2024-07-19 13:30:00,124.71,124.92,124.62,124.91,319750.0,122.9459,123.1529,122.8571,123.143,319750.0
2024-07-19 14:00:00,124.89,124.95,124.71,124.73,204440.0,123.1233,123.1825,122.9459,122.9656,204440.0
2024-07-19 14:30:00,124.73,124.86,124.59,124.82,454719.0,122.9656,123.0937,122.8275,123.0543,454719.0
2024-07-19 15:00:00,124.81,125.1,124.81,125.0,258188.0,123.0444,123.3303,123.0444,123.2317,258188.0
2024-07-19 15:30:00,125.01,125.02,124.68,124.86,2509139.0,123.2416,123.2515,122.9163,123.0937,2509139.0
2024-07-22 09:30:00,125.46,125.8,124.72,124.75,1204063.0,123.6852,124.0204,122.9557,122.9853,1204063.0
2024-07-22 10:00:00,124.76,125.0,124.48,125.0,623220.0,122.9951,123.2317,122.7191,123.2317,623220.0
2024-07-22 10:30:00,125.01,125.64,124.94,125.64,341979.0,123.2416,123.8627,123.1726,123.8627,341979.0
2024-07-22 11:00:00,125.64,125.74,125.31,125.31,345820.0,123.8627,123.9613,123.5374,123.5374,345820.0
2024-07-22 11:30:00,125.31,125.41,125.14,125.31,218126.0,123.5374,123.6359,123.3698,123.5374,218126.0
2024-07-22 12:00:00,125.31,125.46,125.22,125.31,235579.0,123.5374,123.6852,123.4486,123.5374,235579.0
2024-07-22 12:30:00,125.3,125.64,125.18,125.64,116837.0,123.5275,123.8627,123.4092,123.8627,116837.0
2024-07-22 13:00:00,125.64,125.85,125.64,125.82,103895.0,123.8627,124.0697,123.8627,124.0401,103895.0
2024-07-22 13:30:00,125.83,125.98,125.79,125.93,153755.0,124.05,124.1979,124.0106,124.1486,153755.0
2024-07-22 14:00:00,125.93,125.93,125.65,125.68,176731.0,124.1486,124.1486,123.8726,123.9021,176731.0
2024-07-22 14:30:00,125.68,125.9,125.67,125.85,160743.0,123.9021,124.119,123.8923,124.0697,160743.0
2024-07-22 15:00:00,125.85,125.96,125.69,125.87,250524.0,124.0697,124.1782,123.912,124.0894,250524.0
2024-07-22 15:30:00,125.87,126.23,125.87,126.18,1743704.0,124.0894,124.4443,124.0894,124.3951,1743704.0
2024-07-23 09:30:00,125.51,126.15,125.44,126.06,1812454.0,123.7345,124.3655,123.6655,124.2768,1812454.0
2024-07-23 10:00:00,126.06,126.59,126.04,126.47,588823.0,124.2768,124.7993,124.257,124.681,588823.0
2024-07-23 10:30:00,126.48,126.48,126.06,126.21,770773.0,124.6908,124.6908,124.2768,124.4246,770773.0
2024-07-23 11:00:00,126.22,126.51,126.2,126.35,240358.0,124.4345,124.7204,124.4148,124.5627,240358.0
2024-07-23 11:30:00,126.36,126.57,126.35,126.49,259849.0,124.5725,124.7795,124.5627,124.7007,259849.0
2024-07-23 12:00:00,126.49,126.58,126.01,126.14,267869.0,124.7007,124.7894,124.2275,124.3556,267869.0
2024-07-23 12:30:00,126.13,126.13,125.97,126.06,153636.0,124.3458,124.3458,124.188,124.2768,153636.0
2024-07-23 13:00:00,126.06,126.23,126.05,126.17,169465.0,124.2768,124.4443,124.2669,124.3852,169465.0
2024-07-23 13:30:00,126.17,126.24,126.0,126.21,132538.0,124.3852,124.4542,124.2176,124.4246,132538.0
2024-07-23 14:00:00,126.2,126.4,126.15,126.18,234058.0,124.4148,124.6119,124.3655,124.3951,234058.0
2024-07-23 14:30:00,126.18,126.34,126.1,126.27,198437.0,124.3951,124.5528,124.3162,124.4838,198437.0
2024-07-23 15:00:00,126.27,126.31,126.18,126.23,286138.0,124.4838,124.5232,124.3951,124.4443,286138.0
2024-07-23 15:30:00,126.23,126.23,125.8,125.92,1292586.0,124.4443,124.4443,124.0204,124.1387,1292586.0
2024-07-24 09:30:00,125.28,125.53,124.23,124.43,1276168.0,123.5078,123.7543,122.4726,122.6698,1276168.0
2024-07-24 10:00:00,124.43,124.59,123.88,124.42,595736.0,122.6698,122.8275,122.1276,122.66,595736.0
2024-07-24 10:30:00,124.42,124.71,124.36,124.58,791224.0,122.66,122.9459,122.6008,122.8177,791224.0
2024-07-24 11:00:00,124.58,124.58,124.25,124.39,462288.0,122.8177,122.8177,122.4924,122.6304,462288.0
2024-07-24 11:30:00,124.39,124.58,124.36,124.56,426892.0,122.6304,122.8177,122.6008,122.798,426892.0
2024-07-24 12:00:00,124.57,124.77,124.49,124.5,629673.0,122.8078,123.005,122.729,122.7388,629673.0
2024-07-24 12:30:00,124.5,124.56,124.24,124.39,373526.0,122.7388,122.798,122.4825,122.6304,373526.0
2024-07-24 13:00:00,124.38,124.64,124.37,124.38,337242.0,122.6205,122.8768,122.6107,122.6205,337242.0
2024-07-24 13:30:00,124.38,124.54,124.28,124.3,263043.0,122.6205,122.7783,122.5219,122.5416,263043.0
2024-07-24 14:00:00,124.31,124.43,124.17,124.21,357344.0,122.5515,122.6698,122.4135,122.4529,357344.0
2024-07-24 14:30:00,124.21,124.28,123.78,123.97,457214.0,122.4529,122.5219,122.029,122.2163,457214.0
2024-07-24 15:00:00,123.96,124.0,123.6,123.64,821361.0,122.2065,122.2459,121.8516,121.891,821361.0
2024-07-24 15:30:00,123.63,123.77,123.06,123.21,2514829.0,121.8811,122.0191,121.3192,121.4671,2514829.0
2024-07-25 09:30:00,123.35,124.5,123.03,124.32,1650407.0,121.6051,122.7388,121.2896,122.5614,1650407.0
2024-07-25 10:00:00,124.32,124.39,123.68,124.28,1079154.0,122.5614,122.6304,121.9304,122.5219,1079154.0
2024-07-25 10:30:00,124.27,124.45,123.98,124.4,981642.0,122.5121,122.6895,122.2262,122.6402,981642.0
2024-07-25 11:00:00,124.4,124.9,124.38,124.59,1054224.0,122.6402,123.1332,122.6205,122.8275,1054224.0
2024-07-25 11:30:00,124.59,125.03,124.54,125.02,546854.0,122.8275,123.2613,122.7783,123.2515,546854.0
2024-07-25 12:00:00,125.02,125.63,124.99,125.61,537187.0,123.2515,123.8528,123.2219,123.8331,537187.0
2024-07-25 12:30:00,125.6,125.84,125.54,125.84,409028.0,123.8233,124.0599,123.7641,124.0599,409028.0
2024-07-25 13:00:00,125.83,126.1,125.57,125.69,601988.0,124.05,124.3162,123.7937,123.912,601988.0
2024-07-25 13:30:00,125.69,125.7,125.31,125.41,2623529.0,123.912,123.9218,123.5374,123.6359,2623529.0
2024-07-25 14:00:00,125.42,125.42,125.14,125.18,502090.0,123.6458,123.6458,123.3698,123.4092,502090.0
2024-07-25 14:30:00,125.18,125.31,124.56,124.65,308629.0,123.4092,123.5374,122.798,122.8867,308629.0
2024-07-25 15:00:00,124.65,125.08,124.52,125.05,643108.0,122.8867,123.3106,122.7585,123.281,643108.0
2024-07-25 15:30:00,125.06,125.14,124.13,124.18,1676476.0,123.2909,123.3698,122.3741,122.4233,1676476.0
2024-07-26 09:30:00,125.6,126.31,125.39,126.07,1383423.0,123.8233,124.5232,123.6162,124.2866,1383423.0
2024-07-26 10:00:00,126.07,126.46,125.97,126.15,543547.0,124.2866,124.6711,124.188,124.3655,543547.0
2024-07-26 10:30:00,126.15,126.18,125.5,126.06,695739.0,124.3655,124.3951,123.7247,124.2768,695739.0
2024-07-26 11:00:00,126.07,126.24,125.97,126.22,347713.0,124.2866,124.4542,124.188,124.4345,347713.0
2024-07-26 11:30:00,126.22,126.62,126.18,126.59,490916.0,124.4345,124.8288,124.3951,124.7993,490916.0
2024-07-26 12:00:00,126.59,126.91,126.56,126.73,412829.0,124.7993,125.1147,124.7697,124.9373,412829.0
2024-07-26 12:30:00,126.74,127.19,126.61,127.12,457009.0,124.9471,125.3908,124.819,125.3218,457009.0
2024-07-26 13:00:00,127.11,127.14,126.95,127.11,264608.0,125.3119,125.3415,125.1542,125.3119,264608.0
2024-07-26 13:30:00,127.1,127.11,126.47,126.7,869515.0,125.302,125.3119,124.681,124.9077,869515.0
2024-07-26 14:00:00,126.7,126.81,126.53,126.56,343230.0,124.9077,125.0161,124.7401,124.7697,343230.0
2024-07-26 14:30:00,126.57,126.61,126.34,126.37,791187.0,124.7795,124.819,124.5528,124.5824,791187.0
2024-07-26 15:00:00,126.36,126.69,126.22,126.62,596197.0,124.5725,124.8978,124.4345,124.8288,596197.0
2024-07-26 15:30:00,126.63,126.63,126.09,126.33,1630224.0,124.8387,124.8387,124.3063,124.5429,1630224.0
2024-07-29 09:30:00,126.7,126.7,125.88,126.37,1500254.0,124.9077,124.9077,124.0993,124.5824,1500254.0
2024-07-29 10:00:00,126.41,126.59,126.13,126.14,517420.0,124.6218,124.7993,124.3458,124.3556,517420.0
2024-07-29 10:30:00,126.13,126.13,125.82,126.01,368513.0,124.3458,124.3458,124.0401,124.2275,368513.0
2024-07-29 11:00:00,126.02,126.11,125.82,126.05,303418.0,124.2373,124.326,124.0401,124.2669,303418.0
2024-07-29 11:30:00,126.05,126.37,125.68,126.34,254829.0,124.2669,124.5824,123.9021,124.5528,254829.0
2024-07-29 12:00:00,126.34,126.61,126.32,126.44,275431.0,124.5528,124.819,124.5331,124.6514,275431.0
2024-07-29 12:30:00,126.45,126.52,126.17,126.24,178362.0,124.6612,124.7302,124.3852,124.4542,178362.0
2024-07-29 13:00:00,126.25,126.39,126.12,126.12,495735.0,124.4641,124.6021,124.3359,124.3359,495735.0
2024-07-29 13:30:00,126.12,126.14,125.98,126.12,310770.0,124.3359,124.3556,124.1979,124.3359,310770.0
2024-07-29 14:00:00,126.12,126.18,126.02,126.14,239821.0,124.3359,124.3951,124.2373,124.3556,239821.0
2024-07-29 14:30:00,126.14,126.27,126.05,126.24,235036.0,124.3556,124.4838,124.2669,124.4542,235036.0
2024-07-29 15:00:00,126.24,126.38,126.18,126.32,394100.0,124.4542,124.5922,124.3951,124.5331,394100.0
2024-07-29 15:30:00,126.33,126.49,126.03,126.11,2649858.0,124.5429,124.7007,124.2472,124.326,2649858.0
2024-07-30 09:30:00,126.69,127.34,126.57,127.21,1029220.0,124.8978,125.5386,124.7795,125.4105,1029220.0
2024-07-30 10:00:00,127.22,127.23,126.56,126.83,639531.0,125.4203,125.4302,124.7697,125.0359,639531.0
2024-07-30 10:30:00,126.85,127.06,126.68,126.78,426162.0,125.0556,125.2626,124.888,124.9866,426162.0
2024-07-30 11:00:00,126.78,126.8,126.38,126.39,538902.0,124.9866,125.0063,124.5922,124.6021,538902.0
2024-07-30 11:30:00,126.39,126.47,126.11,126.21,389489.0,124.6021,124.681,124.326,124.4246,389489.0
2024-07-30 12:00:00,126.2,126.31,126.04,126.22,239415.0,124.4148,124.5232,124.257,124.4345,239415.0
2024-07-30 12:30:00,126.22,126.36,126.02,126.03,337995.0,124.4345,124.5725,124.2373,124.2472,337995.0
2024-07-30 13:00:00,126.03,126.36,125.93,126.21,311950.0,124.2472,124.5725,124.1486,124.4246,311950.0
2024-07-30 13:30:00,126.21,126.47,126.16,126.37,270147.0,124.4246,124.681,124.3753,124.5824,270147.0
2024-07-30 14:00:00,126.37,126.58,126.3,126.44,244352.0,124.5824,124.7894,124.5134,124.6514,244352.0
2024-07-30 14:30:00,126.43,126.48,126.19,126.28,219732.0,124.6415,124.6908,124.4049,124.4936,219732.0
2024-07-30 15:00:00,126.28,126.48,126.16,126.44,318159.0,124.4936,124.6908,124.3753,124.6514,318159.0
2024-07-30 15:30:00,126.45,126.97,126.39,126.43,1112294.0,124.6612,125.1739,124.6021,124.6415,1112294.0
2024-07-31 09:30:00,127.92,128.23,127.32,127.53,1437793.0,126.1104,126.4161,125.5189,125.726,1437793.0
2024-07-31 10:00:00,127.55,127.94,127.29,127.87,806082.0,125.7457,126.1302,125.4894,126.0611,806082.0
2024-07-31 10:30:00,127.88,128.22,127.68,127.99,554668.0,126.071,126.4062,125.8738,126.1795,554668.0
2024-07-31 11:00:00,127.98,128.33,127.95,128.21,326905.0,126.1696,126.5146,126.14,126.3963,326905.0
2024-07-31 11:30:00,128.21,128.45,128.14,128.25,376325.0,126.3963,126.6329,126.3273,126.4358,376325.0
2024-07-31 12:00:00,128.25,128.37,128.18,128.31,241140.0,126.4358,126.5541,126.3668,126.4949,241140.0
2024-07-31 12:30:00,128.3,128.54,128.26,128.37,281917.0,126.4851,126.7217,126.4456,126.5541,281917.0
2024-07-31 13:00:00,128.37,128.5,128.2,128.3,357829.0,126.5541,126.6822,126.3865,126.4851,357829.0
2024-07-31 13:30:00,128.29,128.29,127.91,128.08,391910.0,126.4752,126.4752,126.1006,126.2682,391910.0
2024-07-31 14:00:00,128.1,128.33,127.88,128.17,537674.0,126.2879,126.5146,126.071,126.3569,537674.0
2024-07-31 14:30:00,128.18,129.06,128.15,129.05,793409.0,126.3668,127.2343,126.3372,127.2245,793409.0
2024-07-31 15:00:00,129.05,129.08,127.95,128.0,997074.0,127.2245,127.254,126.14,126.1893,997074.0
2024-07-31 15:30:00,128.01,128.42,127.66,127.82,1904018.0,126.1992,126.6034,125.8541,126.0119,1904018.0
2024-08-01 09:30:00,127.54,128.56,127.47,127.61,1776856.0,125.7358,126.7414,125.6668,125.8048,1776856.0
2024-08-01 10:00:00,127.59,127.63,126.36,126.41,1779160.0,125.7851,125.8245,124.5725,124.6218,1779160.0
2024-08-01 10:30:00,126.41,126.52,125.84,125.9,1229585.0,124.6218,124.7302,124.0599,124.119,1229585.0
2024-08-01 11:00:00,125.9,125.93,125.23,125.36,1042941.0,124.119,124.1486,123.4585,123.5867,1042941.0
2024-08-01 11:30:00,125.35,125.48,124.86,125.09,1042134.0,123.5768,123.705,123.0937,123.3205,1042134.0
2024-08-01 12:00:00,125.1,125.63,125.04,125.43,649307.0,123.3303,123.8528,123.2712,123.6557,649307.0
2024-08-01 12:30:00,125.42,125.42,125.06,125.23,489402.0,123.6458,123.6458,123.2909,123.4585,489402.0
2024-08-01 13:00:00,125.22,125.23,124.94,125.14,642646.0,123.4486,123.4585,123.1726,123.3698,642646.0
2024-08-01 13:30:00,125.13,125.23,124.88,125.23,817763.0,123.3599,123.4585,123.1134,123.4585,817763.0
2024-08-01 14:00:00,125.22,125.27,124.82,124.91,758449.0,123.4486,123.4979,123.0543,123.143,758449.0
2024-08-01 14:30:00,124.9,124.96,124.72,124.89,660737.0,123.1332,123.1923,122.9557,123.1233,660737.0
2024-08-01 15:00:00,124.89,125.17,124.73,125.15,902958.0,123.1233,123.3993,122.9656,123.3796,902958.0
2024-08-01 15:30:00,125.16,125.67,125.12,125.51,2476510.0,123.3895,123.8923,123.3501,123.7345,2476510.0
2024-08-02 09:30:00,124.13,124.35,122.81,123.05,3268258.0,122.3741,122.5909,121.0727,121.3093,3268258.0
2024-08-02 10:00:00,123.06,123.33,122.11,122.42,1799879.0,121.3192,121.5854,120.3826,120.6882,1799879.0
2024-08-02 10:30:00,122.41,122.58,122.01,122.14,1807655.0,120.6784,120.846,120.284,120.4122,1807655.0
2024-08-02 11:00:00,122.16,122.19,121.57,121.73,739304.0,120.4319,120.4615,119.8503,120.008,739304.0
2024-08-02 11:30:00,121.73,122.58,121.72,122.41,1318317.0,120.008,120.846,119.9981,120.6784,1318317.0
2024-08-02 12:00:00,122.42,122.75,122.33,122.69,775459.0,120.6882,121.0136,120.5995,120.9544,775459.0
2024-08-02 12:30:00,122.66,122.72,122.07,122.22,463027.0,120.9248,120.984,120.3432,120.4911,463027.0
2024-08-02 13:00:00,122.23,122.34,122.06,122.2,597308.0,120.5009,120.6094,120.3333,120.4714,597308.0
2024-08-02 13:30:00,122.19,122.2,121.96,122.06,374960.0,120.4615,120.4714,120.2348,120.3333,374960.0
2024-08-02 14:00:00,122.05,122.38,121.87,122.37,357147.0,120.3235,120.6488,120.146,120.639,357147.0
2024-08-02 14:30:00,122.35,122.51,122.18,122.36,540120.0,120.6192,120.777,120.4516,120.6291,540120.0
2024-08-02 15:00:00,122.36,122.67,122.3,122.61,501050.0,120.6291,120.9347,120.5699,120.8756,501050.0
2024-08-02 15:30:00,122.61,122.82,122.34,122.75,1315625.0,120.8756,121.0826,120.6094,121.0136,1315625.0
2024-08-05 09:30:00,120.38,120.39,119.16,119.43,3597824.0,118.6771,118.687,117.4744,117.7405,3597824.0
2024-08-05 10:00:00,119.44,120.94,119.44,119.7,2478033.0,117.7504,119.2292,117.7504,118.0067,2478033.0
2024-08-05 10:30:00,119.7,120.57,119.69,119.96,1282970.0,118.0067,118.8644,117.9969,118.263,1282970.0
2024-08-05 11:00:00,119.97,120.81,119.86,120.58,1272204.0,118.2729,119.101,118.1645,118.8743,1272204.0
2024-08-05 11:30:00,120.55,121.34,120.5,121.27,1012720.0,118.8447,119.6235,118.7954,119.5545,1012720.0
2024-08-05 12:00:00,121.27,121.84,121.18,121.79,587789.0,119.5545,120.1164,119.4658,120.0672,587789.0
2024-08-05 12:30:00,121.76,121.79,120.74,120.86,699209.0,120.0376,120.0672,119.032,119.1503,699209.0
2024-08-05 13:00:00,120.85,121.07,120.48,120.87,562182.0,119.1405,119.3573,118.7757,119.1602,562182.0
2024-08-05 13:30:00,120.86,121.12,120.67,120.73,659718.0,119.1503,119.4066,118.963,119.0222,659718.0
2024-08-05 14:00:00,120.73,121.04,120.5,120.98,715623.0,119.0222,119.3278,118.7954,119.2686,715623.0
2024-08-05 14:30:00,120.97,121.02,120.49,120.54,519940.0,119.2588,119.308,118.7855,118.8348,519940.0
2024-08-05 15:00:00,120.55,120.76,120.42,120.59,473524.0,118.8447,119.0517,118.7165,118.8841,473524.0
2024-08-05 15:30:00,120.59,120.74,120.19,120.68,1920763.0,118.8841,119.032,118.4898,118.9729,1920763.0
2024-08-06 09:30:00,121.31,122.79,120.78,122.59,1870014.0,119.5939,121.053,119.0714,120.8558,1870014.0
2024-08-06 10:00:00,122.59,123.11,122.49,122.7,1264235.0,120.8558,121.3685,120.7573,120.9643,1264235.0
2024-08-06 10:30:00,122.71,123.39,122.54,122.95,781657.0,120.9741,121.6445,120.8065,121.2107,781657.0
2024-08-06 11:00:00,122.94,123.07,122.04,122.04,935801.0,121.2009,121.329,120.3136,120.3136,935801.0
2024-08-06 11:30:00,122.05,122.81,122.05,122.8,593210.0,120.3235,121.0727,120.3235,121.0629,593210.0
2024-08-06 12:00:00,122.82,123.07,122.76,122.84,240288.0,121.0826,121.329,121.0234,121.1023,240288.0
2024-08-06 12:30:00,122.85,123.16,122.71,123.08,286257.0,121.1122,121.4178,120.9741,121.3389,286257.0
2024-08-06 13:00:00,123.1,123.33,123.07,123.31,266009.0,121.3586,121.5854,121.329,121.5657,266009.0
2024-08-06 13:30:00,123.33,123.46,123.23,123.34,224846.0,121.5854,121.7135,121.4868,121.5952,224846.0
2024-08-06 14:00:00,123.34,123.61,123.13,123.6,314082.0,121.5952,121.8614,121.3882,121.8516,314082.0
2024-08-06 14:30:00,123.61,123.78,123.23,123.23,429239.0,121.8614,122.029,121.4868,121.4868,429239.0
2024-08-06 15:00:00,123.24,123.36,122.74,123.17,860293.0,121.4966,121.6149,121.0037,121.4276,860293.0
2024-08-06 15:30:00,123.17,123.26,122.02,122.02,2663831.0,121.4276,121.5164,120.2939,120.2939,2663831.0
2024-08-07 09:30:00,123.2,124.07,123.06,124.03,1025735.0,121.4572,122.3149,121.3192,122.2755,1025735.0
2024-08-07 10:00:00,124.02,124.14,123.41,123.48,866113.0,122.2656,122.3839,121.6642,121.7332,866113.0
2024-08-07 10:30:00,123.48,124.06,123.4,123.99,320794.0,121.7332,122.305,121.6544,122.236,320794.0
2024-08-07 11:00:00,123.99,124.23,123.89,124.08,271514.0,122.236,122.4726,122.1374,122.3248,271514.0
2024-08-07 11:30:00,124.09,124.16,123.53,123.56,271733.0,122.3346,122.4036,121.7825,121.8121,271733.0
2024-08-07 12:00:00,123.56,123.61,123.21,123.5,285272.0,121.8121,121.8614,121.4671,121.753,285272.0
2024-08-07 12:30:00,123.5,123.52,122.9,122.98,193019.0,121.753,121.7727,121.1615,121.2403,193019.0
2024-08-07 13:00:00,122.97,123.03,122.3,122.7,466946.0,121.2305,121.2896,120.5699,120.9643,466946.0
2024-08-07 13:30:00,122.7,123.01,122.24,122.37,288179.0,120.9643,121.2699,120.5108,120.639,288179.0
2024-08-07 14:00:00,122.34,122.38,121.81,121.94,432863.0,120.6094,120.6488,120.0869,120.215,432863.0
2024-08-07 14:30:00,121.92,122.02,121.7,121.84,453436.0,120.1953,120.2939,119.9784,120.1164,453436.0
2024-08-07 15:00:00,121.85,122.37,121.82,122.19,505047.0,120.1263,120.639,120.0967,120.4615,505047.0
2024-08-07 15:30:00,122.17,122.31,121.39,121.5,843825.0,120.4418,120.5798,119.6728,119.7813,843825.0
2024-08-08 09:30:00,122.36,123.3,122.34,123.16,1092975.0,120.6291,121.5558,120.6094,121.4178,1092975.0
2024-08-08 10:00:00,123.14,123.6,123.04,123.57,661737.0,121.3981,121.8516,121.2995,121.822,661737.0
2024-08-08 10:30:00,123.55,123.78,123.33,123.76,357454.0,121.8023,122.029,121.5854,122.0093,357454.0
2024-08-08 11:00:00,123.76,124.0,123.56,123.83,295177.0,122.0093,122.2459,121.8121,122.0783,295177.0
2024-08-08 11:30:00,123.82,123.91,123.48,123.68,294218.0,122.0684,122.1572,121.7332,121.9304,294218.0
2024-08-08 12:00:00,123.68,123.89,123.58,123.71,213955.0,121.9304,122.1374,121.8318,121.96,213955.0
2024-08-08 12:30:00,123.71,123.72,123.33,123.53,241940.0,121.96,121.9699,121.5854,121.7825,241940.0
2024-08-08 13:00:00,123.53,124.08,123.32,124.07,227607.0,121.7825,122.3248,121.5755,122.3149,227607.0
2024-08-08 13:30:00,124.09,124.2,123.99,124.07,325226.0,122.3346,122.4431,122.236,122.3149,325226.0
2024-08-08 14:00:00,124.06,124.29,124.01,124.12,307856.0,122.305,122.5318,122.2558,122.3642,307856.0
2024-08-08 14:30:00,124.12,124.24,123.92,124.13,375100.0,122.3642,122.4825,122.167,122.3741,375100.0
2024-08-08 15:00:00,124.12,124.23,123.9,124.02,520353.0,122.3642,122.4726,122.1473,122.2656,520353.0
2024-08-08 15:30:00,124.02,124.35,123.74,124.27,1410892.0,122.2656,122.5909,121.9896,122.5121,1410892.0
2024-08-09 09:30:00,124.1,124.32,123.0,123.58,1474299.0,122.3445,122.5614,121.26,121.8318,1474299.0
2024-08-09 10:00:00,123.57,123.86,123.44,123.69,447170.0,121.822,122.1079,121.6938,121.9403,447170.0
2024-08-09 10:30:00,123.7,124.07,123.44,123.94,366567.0,121.9501,122.3149,121.6938,122.1867,366567.0
2024-08-09 11:00:00,123.95,124.17,123.74,123.76,165979.0,122.1966,122.4135,121.9896,122.0093,165979.0
2024-08-09 11:30:00,123.75,124.05,123.72,123.78,190828.0,121.9994,122.2952,121.9699,122.029,190828.0
2024-08-09 12:00:00,123.78,123.83,123.61,123.77,150525.0,122.029,122.0783,121.8614,122.0191,150525.0
2024-08-09 12:30:00,123.76,124.0,123.74,123.99,112146.0,122.0093,122.2459,121.9896,122.236,112146.0
2024-08-09 13:00:00,124.0,124.45,123.95,124.44,184560.0,122.2459,122.6895,122.1966,122.6797,184560.0
2024-08-09 13:30:00,124.45,124.53,124.01,124.03,141783.0,122.6895,122.7684,122.2558,122.2755,141783.0
2024-08-09 14:00:00,124.03,124.11,123.84,123.9,214747.0,122.2755,122.3543,122.0882,122.1473,214747.0
2024-08-09 14:30:00,123.91,124.12,123.83,124.12,207875.0,122.1572,122.3642,122.0783,122.3642,207875.0
2024-08-09 15:00:00,124.12,124.3,124.05,124.25,281088.0,122.3642,122.5416,122.2952,122.4924,281088.0
2024-08-09 15:30:00,124.21,124.36,124.03,124.25,703810.0,122.4529,122.6008,122.2755,122.4924,703810.0
2024-08-12 09:30:00,124.29,124.48,123.25,123.38,591863.0,122.5318,122.7191,121.5065,121.6347,591863.0
2024-08-12 10:00:00,123.41,123.89,123.24,123.79,382065.0,121.6642,122.1374,121.4966,122.0389,382065.0
2024-08-12 10:30:00,123.82,124.2,123.76,124.16,214132.0,122.0684,122.4431,122.0093,122.4036,214132.0
2024-08-12 11:00:00,124.17,124.27,123.36,123.56,383954.0,122.4135,122.5121,121.6149,121.8121,383954.0
2024-08-12 11:30:00,123.55,124.06,123.41,124.05,283371.0,121.8023,122.305,121.6642,122.2952,283371.0
2024-08-12 12:00:00,124.05,124.13,123.8,123.83,133841.0,122.2952,122.3741,122.0487,122.0783,133841.0
2024-08-12 12:30:00,123.84,123.9,123.63,123.63,153004.0,122.0882,122.1473,121.8811,121.8811,153004.0
2024-08-12 13:00:00,123.62,123.81,123.43,123.68,401511.0,121.8713,122.0586,121.684,121.9304,401511.0
2024-08-12 13:30:00,123.69,123.78,123.41,123.49,138364.0,121.9403,122.029,121.6642,121.7431,138364.0
2024-08-12 14:00:00,123.47,123.65,123.45,123.52,172954.0,121.7234,121.9008,121.7037,121.7727,172954.0
2024-08-12 14:30:00,123.51,123.7,123.48,123.67,111919.0,121.7628,121.9501,121.7332,121.9206,111919.0
2024-08-12 15:00:00,123.67,123.74,123.58,123.63,200604.0,121.9206,121.9896,121.8318,121.8811,200604.0
2024-08-12 15:30:00,123.64,123.71,123.45,123.69,942544.0,121.891,121.96,121.7037,121.9403,942544.0
2024-08-13 09:30:00,124.23,124.62,124.04,124.26,524544.0,122.4726,122.8571,122.2853,122.5022,524544.0
2024-08-13 10:00:00,124.25,124.25,123.47,123.62,420151.0,122.4924,122.4924,121.7234,121.8713,420151.0
2024-08-13 10:30:00,123.61,123.71,123.34,123.7,876348.0,121.8614,121.96,121.5952,121.9501,876348.0
2024-08-13 11:00:00,123.7,123.91,123.61,123.8,430703.0,121.9501,122.1572,121.8614,122.0487,430703.0
2024-08-13 11:30:00,123.8,123.95,123.73,123.9,167438.0,122.0487,122.1966,121.9797,122.1473,167438.0
2024-08-13 12:00:00,123.91,124.34,123.85,124.21,151833.0,122.1572,122.5811,122.098,122.4529,151833.0
2024-08-13 12:30:00,124.21,124.57,124.11,124.51,130698.0,122.4529,122.8078,122.3543,122.7487,130698.0
2024-08-13 13:00:00,124.51,124.53,124.37,124.44,125445.0,122.7487,122.7684,122.6107,122.6797,125445.0
2024-08-13 13:30:00,124.45,124.65,124.28,124.64,235805.0,122.6895,122.8867,122.5219,122.8768,235805.0
2024-08-13 14:00:00,124.64,124.71,124.54,124.68,450858.0,122.8768,122.9459,122.7783,122.9163,450858.0
2024-08-13 14:30:00,124.68,124.85,124.65,124.79,191806.0,122.9163,123.0839,122.8867,123.0247,191806.0
2024-08-13 15:00:00,124.8,124.9,124.68,124.86,359008.0,123.0346,123.1332,122.9163,123.0937,359008.0
2024-08-13 15:30:00,124.86,125.05,124.66,124.96,980821.0,123.0937,123.281,122.8966,123.1923,980821.0
2024-08-14 09:30:00,124.91,125.48,124.9,125.23,690615.0,123.143,123.705,123.1332,123.4585,690615.0
2024-08-14 10:00:00,125.22,125.35,124.96,125.29,441062.0,123.4486,123.5768,123.1923,123.5176,441062.0
2024-08-14 10:30:00,125.28,125.3,124.83,125.05,232279.0,123.5078,123.5275,123.0642,123.281,232279.0
2024-08-14 11:00:00,125.05,125.21,125.02,125.17,179202.0,123.281,123.4388,123.2515,123.3993,179202.0
2024-08-14 11:30:00,125.18,125.44,125.18,125.44,198946.0,123.4092,123.6655,123.4092,123.6655,198946.0
2024-08-14 12:00:00,125.43,125.49,124.94,125.02,396559.0,123.6557,123.7148,123.1726,123.2515,396559.0
2024-08-14 12:30:00,125.01,125.26,124.93,125.23,264742.0,123.2416,123.4881,123.1627,123.4585,264742.0
2024-08-14 13:00:00,125.22,125.37,125.12,125.3,175157.0,123.4486,123.5965,123.3501,123.5275,175157.0
2024-08-14 13:30:00,125.29,125.43,125.26,125.4,56498.0,123.5176,123.6557,123.4881,123.6261,56498.0
2024-08-14 14:00:00,125.36,125.38,125.24,125.33,175526.0,123.5867,123.6064,123.4684,123.5571,175526.0
2024-08-14 14:30:00,125.32,125.66,125.32,125.66,94980.0,123.5472,123.8824,123.5472,123.8824,94980.0
2024-08-14 15:00:00,125.65,125.68,125.38,125.42,172765.0,123.8726,123.9021,123.6064,123.6458,172765.0
2024-08-14 15:30:00,125.42,125.6,125.29,125.45,568963.0,123.6458,123.8233,123.5176,123.6754,568963.0
2024-08-15 09:30:00,126.65,127.51,126.45,126.49,935898.0,124.8584,125.7062,124.6612,124.7007,935898.0
2024-08-15 10:00:00,126.5,126.75,126.3,126.63,328381.0,124.7105,124.957,124.5134,124.8387,328381.0
2024-08-15 10:30:00,126.64,126.82,126.59,126.81,214065.0,124.8485,125.026,124.7993,125.0161,214065.0
2024-08-15 11:00:00,126.82,127.25,126.8,127.11,274487.0,125.026,125.4499,125.0063,125.3119,274487.0
2024-08-15 11:30:00,127.12,127.21,127.05,127.07,142407.0,125.3218,125.4105,125.2527,125.2725,142407.0
2024-08-15 12:00:00,127.07,127.33,127.06,127.3,152760.0,125.2725,125.5288,125.2626,125.4992,152760.0
2024-08-15 12:30:00,127.31,127.35,127.02,127.22,136817.0,125.5091,125.5485,125.2232,125.4203,136817.0
2024-08-15 13:00:00,127.19,127.34,127.15,127.3,200113.0,125.3908,125.5386,125.3513,125.4992,200113.0
2024-08-15 13:30:00,127.31,127.38,127.24,127.3,89056.0,125.5091,125.5781,125.4401,125.4992,89056.0
2024-08-15 14:00:00,127.29,127.3,127.14,127.21,139563.0,125.4894,125.4992,125.3415,125.4105,139563.0
2024-08-15 14:30:00,127.22,127.35,127.15,127.29,163716.0,125.4203,125.5485,125.3513,125.4894,163716.0
2024-08-15 15:00:00,127.29,127.32,127.18,127.29,276296.0,125.4894,125.5189,125.3809,125.4894,276296.0
2024-08-15 15:30:00,127.3,127.31,126.89,127.18,1071095.0,125.4992,125.5091,125.095,125.3809,1071095.0
2024-08-16 09:30:00,126.99,127.33,126.78,126.93,520642.0,125.1936,125.5288,124.9866,125.1344,520642.0
2024-08-16 10:00:00,126.92,127.22,126.65,126.69,431456.0,125.1246,125.4203,124.8584,124.8978,431456.0
2024-08-16 10:30:00,126.7,126.73,126.4,126.5,204365.0,124.9077,124.9373,124.6119,124.7105,204365.0
2024-08-16 11:00:00,126.5,126.72,126.48,126.72,173484.0,124.7105,124.9274,124.6908,124.9274,173484.0
2024-08-16 11:30:00,126.72,126.85,126.65,126.79,131550.0,124.9274,125.0556,124.8584,124.9964,131550.0
2024-08-16 12:00:00,126.79,126.93,126.75,126.89,113714.0,124.9964,125.1344,124.957,125.095,113714.0
2024-08-16 12:30:00,126.88,127.21,126.87,127.13,132984.0,125.0852,125.4105,125.0753,125.3316,132984.0
2024-08-16 13:00:00,127.14,127.17,126.95,127.0,157396.0,125.3415,125.3711,125.1542,125.2035,157396.0
2024-08-16 13:30:00,127.0,127.08,126.92,127.06,82140.0,125.2035,125.2823,125.1246,125.2626,82140.0
2024-08-16 14:00:00,127.06,127.06,126.9,127.0,82637.0,125.2626,125.2626,125.1049,125.2035,82637.0
2024-08-16 14:30:00,127.01,127.18,126.99,127.15,147126.0,125.2133,125.3809,125.1936,125.3513,147126.0
2024-08-16 15:00:00,127.14,127.18,127.05,127.06,153805.0,125.3415,125.3809,125.2527,125.2626,153805.0
2024-08-16 15:30:00,127.06,127.15,126.91,126.98,804862.0,125.2626,125.3513,125.1147,125.1837,804862.0
2024-08-19 09:30:00,127.08,127.46,126.94,127.04,307332.0,125.2823,125.6569,125.1443,125.2429,307332.0
2024-08-19 10:00:00,127.05,127.39,126.97,127.16,242402.0,125.2527,125.5879,125.1739,125.3612,242402.0
2024-08-19 10:30:00,127.16,127.58,127.15,127.57,90734.0,125.3612,125.7753,125.3513,125.7654,90734.0
2024-08-19 11:00:00,127.56,127.56,127.45,127.48,84288.0,125.7555,125.7555,125.6471,125.6767,84288.0
2024-08-19 11:30:00,127.47,127.54,127.36,127.43,92880.0,125.6668,125.7358,125.5584,125.6274,92880.0
2024-08-19 12:00:00,127.43,127.61,127.39,127.58,108890.0,125.6274,125.8048,125.5879,125.7753,108890.0
2024-08-19 12:30:00,127.58,127.68,127.54,127.67,114791.0,125.7753,125.8738,125.7358,125.864,114791.0
2024-08-19 13:00:00,127.67,127.72,127.61,127.62,128244.0,125.864,125.9133,125.8048,125.8147,128244.0
2024-08-19 13:30:00,127.62,127.67,127.53,127.61,86928.0,125.8147,125.864,125.726,125.8048,86928.0
2024-08-19 14:00:00,127.61,127.62,127.44,127.46,105879.0,125.8048,125.8147,125.6372,125.6569,105879.0
2024-08-19 14:30:00,127.46,127.65,127.45,127.62,194956.0,125.6569,125.8443,125.6471,125.8147,194956.0
2024-08-19 15:00:00,127.61,127.63,127.52,127.59,189462.0,125.8048,125.8245,125.7161,125.7851,189462.0
2024-08-19 15:30:00,127.58,127.78,127.41,127.76,854199.0,125.7753,125.9724,125.6077,125.9527,854199.0
2024-08-20 09:30:00,127.68,127.85,127.47,127.54,435271.0,125.8738,126.0414,125.6668,125.7358,435271.0
2024-08-20 10:00:00,127.55,127.69,127.22,127.3,439267.0,125.7457,125.8837,125.4203,125.4992,439267.0
2024-08-20 10:30:00,127.3,127.35,127.03,127.05,191294.0,125.4992,125.5485,125.233,125.2527,191294.0
2024-08-20 11:00:00,127.05,127.16,127.0,127.04,195159.0,125.2527,125.3612,125.2035,125.2429,195159.0
2024-08-20 11:30:00,127.04,127.38,127.03,127.36,300830.0,125.2429,125.5781,125.233,125.5584,300830.0
2024-08-20 12:00:00,127.36,127.37,127.2,127.28,332096.0,125.5584,125.5682,125.4006,125.4795,332096.0
2024-08-20 12:30:00,127.27,127.33,127.19,127.29,285866.0,125.4696,125.5288,125.3908,125.4894,285866.0
2024-08-20 13:00:00,127.29,127.29,127.12,127.18,301238.0,125.4894,125.4894,125.3218,125.3809,301238.0
2024-08-20 13:30:00,127.18,127.2,127.05,127.11,227560.0,125.3809,125.4006,125.2527,125.3119,227560.0
2024-08-20 14:00:00,127.11,127.44,127.1,127.41,291607.0,125.3119,125.6372,125.302,125.6077,291607.0
2024-08-20 14:30:00,127.41,127.42,127.32,127.37,229740.0,125.6077,125.6175,125.5189,125.5682,229740.0
2024-08-20 15:00:00,127.37,127.46,127.29,127.3,180662.0,125.5682,125.6569,125.4894,125.4992,180662.0
2024-08-20 15:30:00,127.29,127.46,127.25,127.43,907752.0,125.4894,125.6569,125.4499,125.6274,907752.0
2024-08-21 09:30:00,127.69,128.04,127.59,127.82,337660.0,125.8837,126.2287,125.7851,126.0119,337660.0
2024-08-21 10:00:00,127.8,127.97,127.54,127.91,311828.0,125.9921,126.1597,125.7358,126.1006,311828.0
2024-08-21 10:30:00,127.93,128.38,127.77,127.92,327776.0,126.1203,126.5639,125.9626,126.1104,327776.0
2024-08-21 11:00:00,127.88,128.08,127.8,128.04,129919.0,126.071,126.2682,125.9921,126.2287,129919.0
2024-08-21 11:30:00,128.04,128.12,127.79,127.82,101130.0,126.2287,126.3076,125.9823,126.0119,101130.0
2024-08-21 12:00:00,127.82,127.96,127.65,127.94,225437.0,126.0119,126.1499,125.8443,126.1302,225437.0
2024-08-21 12:30:00,127.94,128.14,127.92,128.11,165321.0,126.1302,126.3273,126.1104,126.2978,165321.0
2024-08-21 13:00:00,128.11,128.14,128.04,128.12,90795.0,126.2978,126.3273,126.2287,126.3076,90795.0
2024-08-21 13:30:00,128.13,128.2,128.05,128.15,107909.0,126.3175,126.3865,126.2386,126.3372,107909.0
2024-08-21 14:00:00,128.16,128.27,128.06,128.27,196621.0,126.347,126.4555,126.2485,126.4555,196621.0
2024-08-21 14:30:00,128.28,128.37,128.12,128.23,131214.0,126.4653,126.5541,126.3076,126.4161,131214.0
2024-08-21 15:00:00,128.24,128.25,127.94,128.14,477428.0,126.4259,126.4358,126.1302,126.3273,477428.0
2024-08-21 15:30:00,128.14,128.21,127.98,128.15,1403772.0,126.3273,126.3963,126.1696,126.3372,1403772.0
2024-08-22 09:30:00,128.38,128.67,127.76,128.08,661356.0,126.5639,126.8498,125.9527,126.2682,661356.0
2024-08-22 10:00:00,128.1,128.16,127.82,128.02,216511.0,126.2879,126.347,126.0119,126.209,216511.0
2024-08-22 10:30:00,128.0,128.19,127.89,128.15,234910.0,126.1893,126.3766,126.0809,126.3372,234910.0
2024-08-22 11:00:00,128.15,128.22,127.8,128.0,151843.0,126.3372,126.4062,125.9921,126.1893,151843.0
2024-08-22 11:30:00,128.0,128.18,127.9,128.0,337424.0,126.1893,126.3668,126.0907,126.1893,337424.0
2024-08-22 12:00:00,127.99,128.38,127.99,128.34,273249.0,126.1795,126.5639,126.1795,126.5245,273249.0
2024-08-22 12:30:00,128.33,128.49,127.94,128.0,267951.0,126.5146,126.6724,126.1302,126.1893,267951.0
2024-08-22 13:00:00,127.99,128.16,127.87,127.9,206204.0,126.1795,126.347,126.0611,126.0907,206204.0
2024-08-22 13:30:00,127.89,127.95,127.6,127.63,348067.0,126.0809,126.14,125.795,125.8245,348067.0
2024-08-22 14:00:00,127.64,128.02,127.59,127.99,459559.0,125.8344,126.209,125.7851,126.1795,459559.0
2024-08-22 14:30:00,127.98,128.06,127.89,127.92,160875.0,126.1696,126.2485,126.0809,126.1104,160875.0
2024-08-22 15:00:00,127.92,128.16,127.9,127.97,449836.0,126.1104,126.347,126.0907,126.1597,449836.0
2024-08-22 15:30:00,127.98,128.1,127.67,128.03,777509.0,126.1696,126.2879,125.864,126.2189,777509.0
2024-08-23 09:30:00,128.44,128.66,128.19,128.28,435472.0,126.6231,126.84,126.3766,126.4653,435472.0
2024-08-23 10:00:00,128.28,129.14,128.28,129.03,525264.0,126.4653,127.3132,126.4653,127.2047,525264.0
2024-08-23 10:30:00,129.03,129.12,128.49,129.0,518781.0,127.2047,127.2935,126.6724,127.1752,518781.0
2024-08-23 11:00:00,129.0,129.51,128.87,129.43,454168.0,127.1752,127.6779,127.047,127.5991,454168.0
2024-08-23 11:30:00,129.43,129.58,128.94,128.98,395746.0,127.5991,127.747,127.116,127.1554,395746.0
2024-08-23 12:00:00,128.99,128.99,128.54,128.64,269073.0,127.1653,127.1653,126.7217,126.8203,269073.0
2024-08-23 12:30:00,128.65,128.87,128.42,128.81,404351.0,126.8301,127.047,126.6034,126.9879,404351.0
2024-08-23 13:00:00,128.8,128.91,128.76,128.86,125482.0,126.978,127.0864,126.9386,127.0371,125482.0
2024-08-23 13:30:00,128.86,128.98,128.83,128.91,109194.0,127.0371,127.1554,127.0076,127.0864,109194.0
2024-08-23 14:00:00,128.91,128.96,128.79,128.93,114401.0,127.0864,127.1357,126.9681,127.1062,114401.0
2024-08-23 14:30:00,128.93,129.04,128.89,129.0,202220.0,127.1062,127.2146,127.0667,127.1752,202220.0
2024-08-23 15:00:00,129.0,129.32,128.94,129.31,207999.0,127.1752,127.4906,127.116,127.4808,207999.0
2024-08-23 15:30:00,129.31,129.42,129.08,129.28,1016975.0,127.4808,127.5892,127.254,127.4512,1016975.0
2024-08-26 09:30:00,129.56,129.92,129.52,129.77,718731.0,127.7272,128.0821,127.6878,127.9343,718731.0
2024-08-26 10:00:00,129.77,130.0,129.73,129.93,237657.0,127.9343,128.161,127.8948,128.092,237657.0
2024-08-26 10:30:00,129.91,129.95,129.4,129.46,629960.0,128.0723,128.1117,127.5695,127.6287,629960.0
2024-08-26 11:00:00,129.46,129.48,129.04,129.1,378684.0,127.6287,127.6484,127.2146,127.2737,378684.0
2024-08-26 11:30:00,129.09,129.1,128.87,128.97,276029.0,127.2639,127.2737,127.047,127.1456,276029.0
2024-08-26 12:00:00,128.96,129.3,128.92,129.28,125483.0,127.1357,127.4709,127.0963,127.4512,125483.0
2024-08-26 12:30:00,129.28,129.47,129.25,129.45,119088.0,127.4512,127.6385,127.4216,127.6188,119088.0
2024-08-26 13:00:00,129.45,129.5,129.29,129.31,250889.0,127.6188,127.6681,127.4611,127.4808,250889.0
2024-08-26 13:30:00,129.31,129.32,128.92,128.98,230261.0,127.4808,127.4906,127.0963,127.1554,230261.0
2024-08-26 14:00:00,128.98,129.18,128.96,129.17,84292.0,127.1554,127.3526,127.1357,127.3428,84292.0
2024-08-26 14:30:00,129.17,129.31,129.13,129.26,96703.0,127.3428,127.4808,127.3033,127.4315,96703.0
2024-08-26 15:00:00,129.25,129.29,129.16,129.19,177229.0,127.4216,127.4611,127.3329,127.3625,177229.0
2024-08-26 15:30:00,129.18,129.22,129.02,129.19,866460.0,127.3526,127.3921,127.1949,127.3625,866460.0
2024-08-27 09:30:00,128.95,129.04,128.56,128.64,625158.0,127.1259,127.2146,126.7414,126.8203,625158.0
2024-08-27 10:00:00,128.65,128.88,128.51,128.86,374373.0,126.8301,127.0569,126.6921,127.0371,374373.0
2024-08-27 10:30:00,128.86,129.12,128.85,129.05,246898.0,127.0371,127.2935,127.0273,127.2245,246898.0
2024-08-27 11:00:00,129.05,129.14,128.87,128.89,227869.0,127.2245,127.3132,127.047,127.0667,227869.0
2024-08-27 11:30:00,128.88,128.92,128.74,128.9,118501.0,127.0569,127.0963,126.9188,127.0766,118501.0
2024-08-27 12:00:00,128.9,129.07,128.82,128.94,140794.0,127.0766,127.2442,126.9977,127.116,140794.0
2024-08-27 12:30:00,128.94,128.98,128.72,128.91,153691.0,127.116,127.1554,126.8991,127.0864,153691.0
2024-08-27 13:00:00,128.92,129.19,128.91,129.18,55714.0,127.0963,127.3625,127.0864,127.3526,55714.0
2024-08-27 13:30:00,129.21,129.24,129.13,129.18,71226.0,127.3822,127.4118,127.3033,127.3526,71226.0
2024-08-27 14:00:00,129.18,129.25,129.14,129.22,115580.0,127.3526,127.4216,127.3132,127.3921,115580.0
2024-08-27 14:30:00,129.19,129.28,129.16,129.21,117764.0,127.3625,127.4512,127.3329,127.3822,117764.0
2024-08-27 15:00:00,129.2,129.29,129.1,129.27,96600.0,127.3723,127.4611,127.2737,127.4413,96600.0
2024-08-27 15:30:00,129.26,129.27,129.14,129.18,890079.0,127.4315,127.4413,127.3132,127.3526,890079.0
2024-08-28 09:30:00,129.28,129.96,129.09,129.75,399796.0,127.4512,128.1216,127.2639,127.9146,399796.0
2024-08-28 10:00:00,129.75,129.78,129.56,129.59,210124.0,127.9146,127.9441,127.7272,127.7568,210124.0
2024-08-28 10:30:00,129.59,129.77,129.53,129.72,165838.0,127.7568,127.9343,127.6977,127.885,165838.0
2024-08-28 11:00:00,129.71,129.76,129.4,129.51,340738.0,127.8751,127.9244,127.5695,127.6779,340738.0
2024-08-28 11:30:00,129.5,129.54,129.34,129.47,797677.0,127.6681,127.7075,127.5104,127.6385,797677.0
2024-08-28 12:00:00,129.44,129.48,129.03,129.1,92501.0,127.6089,127.6484,127.2047,127.2737,92501.0
2024-08-28 12:30:00,129.09,129.35,129.05,129.33,92608.0,127.2639,127.5202,127.2245,127.5005,92608.0
2024-08-28 13:00:00,129.31,129.42,129.07,129.15,117533.0,127.4808,127.5892,127.2442,127.323,117533.0
2024-08-28 13:30:00,129.15,129.23,128.6,128.63,168266.0,127.323,127.4019,126.7808,126.8104,168266.0
2024-08-28 14:00:00,128.63,128.75,128.51,128.55,251932.0,126.8104,126.9287,126.6921,126.7315,251932.0
2024-08-28 14:30:00,128.55,129.13,128.51,129.11,256568.0,126.7315,127.3033,126.6921,127.2836,256568.0
2024-08-28 15:00:00,129.1,129.24,128.79,129.15,170166.0,127.2737,127.4118,126.9681,127.323,170166.0
2024-08-28 15:30:00,129.14,129.26,128.97,129.14,535355.0,127.3132,127.4315,127.1456,127.3132,535355.0
2024-08-29 09:30:00,129.76,129.96,129.1,129.38,636391.0,127.9244,128.1216,127.2737,127.5498,636391.0
2024-08-29 10:00:00,129.39,130.39,129.39,130.37,467599.0,127.5596,128.5455,127.5596,128.5258,467599.0
2024-08-29 10:30:00,130.38,130.41,130.13,130.22,285708.0,128.5356,128.5652,128.2892,128.3779,285708.0
2024-08-29 11:00:00,130.22,130.56,130.22,130.54,331539.0,128.3779,128.7131,128.3779,128.6934,331539.0
2024-08-29 11:30:00,130.55,130.68,130.48,130.64,255931.0,128.7032,128.8314,128.6342,128.792,255931.0
2024-08-29 12:00:00,130.65,131.01,130.65,130.99,350599.0,128.8018,129.1567,128.8018,129.137,350599.0
2024-08-29 12:30:00,130.99,131.18,130.98,131.12,367056.0,129.137,129.3243,129.1272,129.2652,367056.0
2024-08-29 13:00:00,131.12,131.12,130.87,130.96,221168.0,129.2652,129.2652,129.0187,129.1074,221168.0
2024-08-29 13:30:00,130.96,131.2,130.92,131.18,284800.0,129.1074,129.344,129.068,129.3243,284800.0
2024-08-29 14:00:00,131.18,131.2,130.76,130.8,345876.0,129.3243,129.344,128.9103,128.9497,345876.0
2024-08-29 14:30:00,130.79,130.79,130.07,130.37,519553.0,128.9398,128.9398,128.23,128.5258,519553.0
2024-08-29 15:00:00,130.36,130.65,130.19,130.59,342143.0,128.5159,128.8018,128.3483,128.7427,342143.0
2024-08-29 15:30:00,130.6,130.63,129.85,130.06,1592484.0,128.7525,128.7821,128.0131,128.2202,1592484.0
2024-08-30 09:30:00,130.53,130.85,130.19,130.52,869774.0,128.6835,128.999,128.3483,128.6737,869774.0
2024-08-30 10:00:00,130.53,130.96,130.49,130.84,279520.0,128.6835,129.1074,128.6441,128.9891,279520.0
2024-08-30 10:30:00,130.83,130.96,130.67,130.68,244002.0,128.9793,129.1074,128.8215,128.8314,244002.0
2024-08-30 11:00:00,130.68,130.81,130.29,130.31,449133.0,128.8314,128.9596,128.4469,128.4666,449133.0
2024-08-30 11:30:00,130.31,130.33,129.96,130.06,220818.0,128.4666,128.4863,128.1216,128.2202,220818.0
2024-08-30 12:00:00,130.06,130.18,129.8,129.81,185435.0,128.2202,128.3385,127.9638,127.9737,185435.0
2024-08-30 12:30:00,129.8,130.07,129.59,130.04,179292.0,127.9638,128.23,127.7568,128.2005,179292.0
2024-08-30 13:00:00,130.05,130.23,129.94,129.99,161832.0,128.2103,128.3878,128.1019,128.1512,161832.0
2024-08-30 13:30:00,129.99,130.18,129.97,130.09,138191.0,128.1512,128.3385,128.1314,128.2497,138191.0
2024-08-30 14:00:00,130.1,130.47,130.05,130.37,222379.0,128.2596,128.6244,128.2103,128.5258,222379.0
2024-08-30 14:30:00,130.36,130.62,130.35,130.59,144745.0,128.5159,128.7722,128.5061,128.7427,144745.0
2024-08-30 15:00:00,130.57,130.94,130.52,130.88,166784.0,128.723,129.0877,128.6737,129.0286,166784.0
2024-08-30 15:30:00,130.9,131.59,130.78,131.44,2768635.0,129.0483,129.7285,128.93,129.5806,2768635.0
2024-09-03 09:30:00,130.81,131.02,129.49,130.11,989117.0,128.9596,129.1666,127.6582,128.2695,989117.0
2024-09-03 10:00:00,130.09,130.09,128.81,129.02,868867.0,128.2497,128.2497,126.9879,127.1949,868867.0
2024-09-03 10:30:00,128.97,129.16,128.82,129.07,508054.0,127.1456,127.3329,126.9977,127.2442,508054.0
2024-09-03 11:00:00,129.07,129.48,129.01,129.45,319856.0,127.2442,127.6484,127.185,127.6188,319856.0
2024-09-03 11:30:00,129.46,129.51,129.3,129.37,200566.0,127.6287,127.6779,127.4709,127.5399,200566.0
2024-09-03 12:00:00,129.35,129.46,129.03,129.16,210108.0,127.5202,127.6287,127.2047,127.3329,210108.0
2024-09-03 12:30:00,129.15,129.16,128.85,128.87,169520.0,127.323,127.3329,127.0273,127.047,169520.0
2024-09-03 13:00:00,128.86,129.13,128.77,129.03,255568.0,127.0371,127.3033,126.9484,127.2047,255568.0
2024-09-03 13:30:00,129.02,129.08,128.84,128.94,190857.0,127.1949,127.254,127.0174,127.116,190857.0
2024-09-03 14:00:00,128.93,128.94,128.7,128.84,607382.0,127.1062,127.116,126.8794,127.0174,607382.0
2024-09-03 14:30:00,128.83,128.95,128.65,128.68,354211.0,127.0076,127.1259,126.8301,126.8597,354211.0
2024-09-03 15:00:00,128.66,128.78,128.59,128.68,459531.0,126.84,126.9583,126.771,126.8597,459531.0
2024-09-03 15:30:00,128.69,128.73,128.05,128.59,1930627.0,126.8695,126.909,126.2386,126.771,1930627.0
2024-09-04 09:30:00,128.47,129.46,128.35,129.44,782707.0,126.6527,127.6287,126.5344,127.6089,782707.0
2024-09-04 10:00:00,129.41,129.43,128.86,128.99,710302.0,127.5794,127.5991,127.0371,127.1653,710302.0
2024-09-04 10:30:00,129.0,129.22,128.86,129.17,1320006.0,127.1752,127.3921,127.0371,127.3428,1320006.0
2024-09-04 11:00:00,129.16,129.24,128.68,128.69,263434.0,127.3329,127.4118,126.8597,126.8695,263434.0
2024-09-04 11:30:00,128.7,128.71,128.49,128.56,324189.0,126.8794,126.8893,126.6724,126.7414,324189.0
2024-09-04 12:00:00,128.54,128.63,128.39,128.52,243152.0,126.7217,126.8104,126.5738,126.702,243152.0
2024-09-04 12:30:00,128.51,128.77,128.43,128.62,264578.0,126.6921,126.9484,126.6132,126.8005,264578.0
2024-09-04 13:00:00,128.61,128.61,128.36,128.4,148748.0,126.7907,126.7907,126.5442,126.5837,148748.0
2024-09-04 13:30:00,128.4,128.56,128.25,128.36,162577.0,126.5837,126.7414,126.4358,126.5442,162577.0
2024-09-04 14:00:00,128.33,128.59,128.27,128.56,214776.0,126.5146,126.771,126.4555,126.7414,214776.0
2024-09-04 14:30:00,128.56,128.64,128.29,128.33,225165.0,126.7414,126.8203,126.4752,126.5146,225165.0
2024-09-04 15:00:00,128.33,128.58,128.19,128.53,371026.0,126.5146,126.7611,126.3766,126.7118,371026.0
2024-09-04 15:30:00,128.54,128.84,128.39,128.66,1021146.0,126.7217,127.0174,126.5738,126.84,1021146.0
2024-09-05 09:30:00,128.41,128.56,127.16,127.23,907941.0,126.5935,126.7414,125.3612,125.4302,907941.0
2024-09-05 10:00:00,127.26,128.01,127.24,127.47,502598.0,125.4598,126.1992,125.4401,125.6668,502598.0
2024-09-05 10:30:00,127.49,127.65,127.11,127.21,334317.0,125.6865,125.8443,125.3119,125.4105,334317.0
2024-09-05 11:00:00,127.2,127.3,126.68,126.69,304295.0,125.4006,125.4992,124.888,124.8978,304295.0
2024-09-05 11:30:00,126.69,126.8,126.54,126.56,346596.0,124.8978,125.0063,124.75,124.7697,346596.0
2024-09-05 12:00:00,126.56,126.78,126.46,126.77,271381.0,124.7697,124.9866,124.6711,124.9767,271381.0
2024-09-05 12:30:00,126.76,127.03,126.62,126.93,687956.0,124.9669,125.233,124.8288,125.1344,687956.0
2024-09-05 13:00:00,126.93,126.97,126.76,126.79,110377.0,125.1344,125.1739,124.9669,124.9964,110377.0
2024-09-05 13:30:00,126.8,127.38,126.76,127.35,592005.0,125.0063,125.5781,124.9669,125.5485,592005.0
2024-09-05 14:00:00,127.36,127.42,127.22,127.23,193804.0,125.5584,125.6175,125.4203,125.4302,193804.0
2024-09-05 14:30:00,127.23,127.5,127.21,127.32,142889.0,125.4302,125.6964,125.4105,125.5189,142889.0
2024-09-05 15:00:00,127.32,127.32,126.91,127.18,299316.0,125.5189,125.5189,125.1147,125.3809,299316.0
2024-09-05 15:30:00,127.17,127.4,126.96,127.2,1470911.0,125.3711,125.5978,125.164,125.4006,1470911.0
2024-09-06 09:30:00,127.34,128.27,127.3,127.71,1072166.0,125.5386,126.4555,125.4992,125.9034,1072166.0
2024-09-06 10:00:00,127.72,127.72,126.59,126.64,498408.0,125.9133,125.9133,124.7993,124.8485,498408.0
2024-09-06 10:30:00,126.64,126.88,126.13,126.19,815122.0,124.8485,125.0852,124.3458,124.4049,815122.0
2024-09-06 11:00:00,126.21,127.12,125.89,125.99,800815.0,124.4246,125.3218,124.1092,124.2077,800815.0
2024-09-06 11:30:00,125.99,126.26,125.8,125.88,314305.0,124.2077,124.4739,124.0204,124.0993,314305.0
2024-09-06 12:00:00,125.87,125.99,125.64,125.69,456611.0,124.0894,124.2077,123.8627,123.912,456611.0
2024-09-06 12:30:00,125.68,126.01,125.64,125.85,257927.0,123.9021,124.2275,123.8627,124.0697,257927.0
2024-09-06 13:00:00,125.87,126.14,125.77,125.96,331244.0,124.0894,124.3556,123.9909,124.1782,331244.0
2024-09-06 13:30:00,125.95,126.12,125.78,126.05,366526.0,124.1683,124.3359,124.0007,124.2669,366526.0
2024-09-06 14:00:00,126.05,126.09,125.77,125.9,220701.0,124.2669,124.3063,123.9909,124.119,220701.0
2024-09-06 14:30:00,125.9,125.97,125.7,125.89,232879.0,124.119,124.188,123.9218,124.1092,232879.0
2024-09-06 15:00:00,125.89,126.16,125.88,125.99,390600.0,124.1092,124.3753,124.0993,124.2077,390600.0
2024-09-06 15:30:00,126.0,126.11,125.69,125.9,1477599.0,124.2176,124.326,123.912,124.119,1477599.0
2024-09-09 09:30:00,126.96,127.64,126.92,127.41,1015710.0,125.164,125.8344,125.1246,125.6077,1015710.0
2024-09-09 10:00:00,127.44,128.01,127.41,127.64,705735.0,125.6372,126.1992,125.6077,125.8344,705735.0
2024-09-09 10:30:00,127.66,127.73,127.5,127.56,376133.0,125.8541,125.9231,125.6964,125.7555,376133.0
2024-09-09 11:00:00,127.56,127.72,127.25,127.62,305428.0,125.7555,125.9133,125.4499,125.8147,305428.0
2024-09-09 11:30:00,127.62,128.1,127.62,128.0,355143.0,125.8147,126.2879,125.8147,126.1893,355143.0
2024-09-09 12:00:00,127.99,128.13,127.94,128.09,177361.0,126.1795,126.3175,126.1302,126.278,177361.0
2024-09-09 12:30:00,128.09,128.33,128.08,128.28,152536.0,126.278,126.5146,126.2682,126.4653,152536.0
2024-09-09 13:00:00,128.28,128.32,128.11,128.13,205387.0,126.4653,126.5048,126.2978,126.3175,205387.0
2024-09-09 13:30:00,128.13,128.18,127.85,127.86,173302.0,126.3175,126.3668,126.0414,126.0513,173302.0
2024-09-09 14:00:00,127.87,128.05,127.75,127.92,415045.0,126.0611,126.2386,125.9428,126.1104,415045.0
2024-09-09 14:30:00,127.92,127.99,127.71,127.88,300643.0,126.1104,126.1795,125.9034,126.071,300643.0
2024-09-09 15:00:00,127.87,127.88,127.61,127.8,473213.0,126.0611,126.071,125.8048,125.9921,473213.0
2024-09-09 15:30:00,127.8,127.93,127.63,127.8,1097852.0,125.9921,126.1203,125.8245,125.9921,1097852.0
2024-09-10 09:30:00,128.32,128.32,127.65,127.83,614646.0,126.5048,126.5048,125.8443,126.0217,614646.0
2024-09-10 10:00:00,127.84,127.87,126.96,127.35,432482.0,126.0316,126.0611,125.164,125.5485,432482.0
2024-09-10 10:30:00,127.32,127.72,127.18,127.65,238236.0,125.5189,125.9133,125.3809,125.8443,238236.0
2024-09-10 11:00:00,127.64,127.89,127.57,127.82,1168542.0,125.8344,126.0809,125.7654,126.0119,1168542.0
2024-09-10 11:30:00,127.81,127.84,127.18,127.19,273350.0,126.002,126.0316,125.3809,125.3908,273350.0
2024-09-10 12:00:00,127.17,127.24,127.02,127.12,326254.0,125.3711,125.4401,125.2232,125.3218,326254.0
2024-09-10 12:30:00,127.1,127.4,127.08,127.27,211337.0,125.302,125.5978,125.2823,125.4696,211337.0
2024-09-10 13:00:00,127.26,127.54,127.22,127.43,222123.0,125.4598,125.7358,125.4203,125.6274,222123.0
2024-09-10 13:30:00,127.42,127.58,127.39,127.41,210057.0,125.6175,125.7753,125.5879,125.6077,210057.0
2024-09-10 14:00:00,127.42,127.66,127.42,127.65,179557.0,125.6175,125.8541,125.6175,125.8443,179557.0
2024-09-10 14:30:00,127.65,127.85,127.62,127.82,220200.0,125.8443,126.0414,125.8147,126.0119,220200.0
2024-09-10 15:00:00,127.82,127.96,127.72,127.93,377520.0,126.0119,126.1499,125.9133,126.1203,377520.0
2024-09-10 15:30:00,127.92,128.09,127.73,128.03,608520.0,126.1104,126.278,125.9231,126.2189,608520.0
2024-09-11 09:30:00,127.73,127.73,125.85,125.94,999710.0,125.9231,125.9231,124.0697,124.1585,999710.0
2024-09-11 10:00:00,125.94,126.0,125.19,125.25,1215310.0,124.1585,124.2176,123.4191,123.4782,1215310.0
2024-09-11 10:30:00,125.26,125.53,125.11,125.52,768488.0,123.4881,123.7543,123.3402,123.7444,768488.0
2024-09-11 11:00:00,125.52,125.98,125.43,125.93,535992.0,123.7444,124.1979,123.6557,124.1486,535992.0
2024-09-11 11:30:00,125.93,126.55,125.9,126.34,451600.0,124.1486,124.7598,124.119,124.5528,451600.0
2024-09-11 12:00:00,126.33,126.73,126.26,126.67,285164.0,124.5429,124.9373,124.4739,124.8781,285164.0
2024-09-11 12:30:00,126.67,126.93,126.55,126.88,204633.0,124.8781,125.1344,124.7598,125.0852,204633.0
2024-09-11 13:00:00,126.88,127.42,126.88,127.34,204808.0,125.0852,125.6175,125.0852,125.5386,204808.0
2024-09-11 13:30:00,127.34,127.8,127.34,127.51,240704.0,125.5386,125.9921,125.5386,125.7062,240704.0
2024-09-11 14:00:00,127.51,127.7,127.44,127.63,225355.0,125.7062,125.8936,125.6372,125.8245,225355.0
2024-09-11 14:30:00,127.64,128.15,127.62,127.89,349103.0,125.8344,126.3372,125.8147,126.0809,349103.0
2024-09-11 15:00:00,127.87,128.27,127.8,128.21,286872.0,126.0611,126.4555,125.9921,126.3963,286872.0
2024-09-11 15:30:00,128.2,128.43,127.73,128.24,854317.0,126.3865,126.6132,125.9231,126.4259,854317.0
2024-09-12 09:30:00,128.3,128.76,127.67,127.79,775186.0,126.4851,126.9386,125.864,125.9823,775186.0
2024-09-12 10:00:00,127.79,128.52,127.59,128.52,324437.0,125.9823,126.702,125.7851,126.702,324437.0
2024-09-12 10:30:00,128.52,128.76,128.24,128.25,265964.0,126.702,126.9386,126.4259,126.4358,265964.0
2024-09-12 11:00:00,128.24,128.62,128.19,128.41,199969.0,126.4259,126.8005,126.3766,126.5935,199969.0
2024-09-12 11:30:00,128.41,128.57,128.19,128.27,343875.0,126.5935,126.7512,126.3766,126.4555,343875.0
2024-09-12 12:00:00,128.27,128.54,128.23,128.41,167503.0,126.4555,126.7217,126.4161,126.5935,167503.0
2024-09-12 12:30:00,128.4,128.8,128.24,128.76,252966.0,126.5837,126.978,126.4259,126.9386,252966.0
2024-09-12 13:00:00,128.76,128.93,128.7,128.88,226713.0,126.9386,127.1062,126.8794,127.0569,226713.0
2024-09-12 13:30:00,128.88,129.26,128.85,129.14,262944.0,127.0569,127.4315,127.0273,127.3132,262944.0
2024-09-12 14:00:00,129.15,129.18,128.92,128.98,210668.0,127.323,127.3526,127.0963,127.1554,210668.0
2024-09-12 14:30:00,128.98,129.05,128.49,128.88,513374.0,127.1554,127.2245,126.6724,127.0569,513374.0
2024-09-12 15:00:00,128.88,129.09,128.81,129.06,591073.0,127.0569,127.2639,126.9879,127.2343,591073.0
2024-09-12 15:30:00,129.05,129.27,128.99,129.27,1089677.0,127.2245,127.4413,127.1653,127.4413,1089677.0
2024-09-13 09:30:00,129.82,130.32,129.56,130.2,1417466.0,127.9836,128.4765,127.7272,128.3582,1417466.0
2024-09-13 10:00:00,130.21,130.52,129.82,130.37,451609.0,128.368,128.6737,127.9836,128.5258,451609.0
2024-09-13 10:30:00,130.38,130.65,130.2,130.48,443074.0,128.5356,128.8018,128.3582,128.6342,443074.0
2024-09-13 11:00:00,130.47,130.62,130.38,130.42,332883.0,128.6244,128.7722,128.5356,128.5751,332883.0
2024-09-13 11:30:00,130.42,131.04,130.41,131.01,338059.0,128.5751,129.1863,128.5652,129.1567,338059.0
2024-09-13 12:00:00,131.02,131.06,130.63,130.66,401143.0,129.1666,129.206,128.7821,128.8117,401143.0
2024-09-13 12:30:00,130.66,130.7,130.48,130.64,244342.0,128.8117,128.8511,128.6342,128.792,244342.0
2024-09-13 13:00:00,130.64,130.94,130.62,130.92,292792.0,128.792,129.0877,128.7722,129.068,292792.0
2024-09-13 13:30:00,130.92,131.05,130.75,130.77,208345.0,129.068,129.1962,128.9004,128.9201,208345.0
2024-09-13 14:00:00,130.77,130.82,130.4,130.44,219773.0,128.9201,128.9694,128.5554,128.5948,219773.0
2024-09-13 14:30:00,130.43,130.61,130.36,130.46,411320.0,128.5849,128.7624,128.5159,128.6145,411320.0
2024-09-13 15:00:00,130.46,130.46,130.29,130.4,321701.0,128.6145,128.6145,128.4469,128.5554,321701.0
2024-09-13 15:30:00,130.4,130.65,130.29,130.53,1005467.0,128.5554,128.8018,128.4469,128.6835,1005467.0
2024-09-16 09:30:00,131.14,132.03,130.95,131.51,1103595.0,129.2849,130.1623,129.0976,129.6497,1103595.0
2024-09-16 10:00:00,131.54,131.6,130.87,130.96,410909.0,129.6792,129.7384,129.0187,129.1074,410909.0
2024-09-16 10:30:00,130.96,131.04,130.65,130.89,414376.0,129.1074,129.1863,128.8018,129.0384,414376.0
2024-09-16 11:00:00,130.87,130.87,130.45,130.47,378100.0,129.0187,129.0187,128.6047,128.6244,378100.0
2024-09-16 11:30:00,130.47,130.96,130.45,130.89,165039.0,128.6244,129.1074,128.6047,129.0384,165039.0
2024-09-16 12:00:00,130.89,131.06,130.74,131.05,123735.0,129.0384,129.206,128.8905,129.1962,123735.0
2024-09-16 12:30:00,131.05,131.14,130.98,131.07,123005.0,129.1962,129.2849,129.1272,129.2159,123005.0
2024-09-16 13:00:00,131.06,131.2,131.03,131.13,174162.0,129.206,129.344,129.1764,129.275,174162.0
2024-09-16 13:30:00,131.11,131.3,131.08,131.27,116047.0,129.2553,129.4426,129.2257,129.4131,116047.0
2024-09-16 14:00:00,131.27,131.28,131.15,131.25,129577.0,129.4131,129.4229,129.2947,129.3933,129577.0
2024-09-16 14:30:00,131.25,131.32,131.09,131.31,152307.0,129.3933,129.4623,129.2356,129.4525,152307.0
2024-09-16 15:00:00,131.3,131.31,131.03,131.09,218339.0,129.4426,129.4525,129.1764,129.2356,218339.0
2024-09-16 15:30:00,131.09,131.34,131.09,131.25,829878.0,129.2356,129.4821,129.2356,129.3933,829878.0
2024-09-17 09:30:00,131.5,131.88,131.28,131.31,870371.0,129.6398,130.0144,129.4229,129.4525,870371.0
2024-09-17 10:00:00,131.31,132.43,131.3,132.2,687406.0,129.4525,130.5566,129.4426,130.3299,687406.0
2024-09-17 10:30:00,132.21,132.41,132.03,132.12,588656.0,130.3398,130.5369,130.1623,130.251,588656.0
2024-09-17 11:00:00,132.13,132.37,132.12,132.27,216777.0,130.2609,130.4975,130.251,130.3989,216777.0
2024-09-17 11:30:00,132.26,132.38,132.12,132.14,172765.0,130.389,130.5074,130.251,130.2707,172765.0
2024-09-17 12:00:00,132.13,132.24,131.85,132.1,270176.0,130.2609,130.3693,129.9848,130.2313,270176.0
2024-09-17 12:30:00,132.09,132.09,131.21,131.38,362044.0,130.2215,130.2215,129.3539,129.5215,362044.0
2024-09-17 13:00:00,131.37,131.91,131.34,131.84,626349.0,129.5116,130.044,129.4821,129.975,626349.0
2024-09-17 13:30:00,131.84,132.01,131.55,131.89,414670.0,129.975,130.1426,129.6891,130.0243,414670.0
2024-09-17 14:00:00,131.88,132.01,131.78,131.89,280564.0,130.0144,130.1426,129.9158,130.0243,280564.0
2024-09-17 14:30:00,131.88,131.97,131.62,131.81,341479.0,130.0144,130.1031,129.7581,129.9454,341479.0
2024-09-17 15:00:00,131.79,131.88,131.54,131.72,257751.0,129.9257,130.0144,129.6792,129.8567,257751.0
2024-09-17 15:30:00,131.72,131.98,131.58,131.98,1115559.0,129.8567,130.113,129.7187,130.113,1115559.0
2024-09-18 09:30:00,132.17,132.48,131.83,131.88,501603.0,130.3003,130.6059,129.9651,130.0144,501603.0
2024-09-18 10:00:00,131.89,132.18,131.8,132.09,302862.0,130.0243,130.3102,129.9356,130.2215,302862.0
2024-09-18 10:30:00,132.1,132.1,131.73,131.96,218297.0,130.2313,130.2313,129.8665,130.0933,218297.0
2024-09-18 11:00:00,131.96,132.09,131.92,132.04,187245.0,130.0933,130.2215,130.0539,130.1722,187245.0
2024-09-18 11:30:00,132.02,132.05,131.85,131.85,490125.0,130.1524,130.182,129.9848,129.9848,490125.0
2024-09-18 12:00:00,131.85,132.13,131.72,132.1,263796.0,129.9848,130.2609,129.8567,130.2313,263796.0
2024-09-18 12:30:00,132.1,132.31,132.08,132.28,163706.0,130.2313,130.4383,130.2116,130.4088,163706.0
2024-09-18 13:00:00,132.28,132.31,132.04,132.23,177234.0,130.4088,130.4383,130.1722,130.3595,177234.0
2024-09-18 13:30:00,132.25,132.38,132.04,132.14,365895.0,130.3792,130.5074,130.1722,130.2707,365895.0
2024-09-18 14:00:00,132.12,133.67,131.8,133.08,1382006.0,130.251,131.7791,129.9356,131.1974,1382006.0
2024-09-18 14:30:00,133.08,133.27,132.28,132.46,1088232.0,131.1974,131.3848,130.4088,130.5862,1088232.0
2024-09-18 15:00:00,132.44,133.02,132.0,132.72,984248.0,130.5665,131.1383,130.1327,130.8425,984248.0
2024-09-18 15:30:00,132.72,132.85,131.65,131.83,1372127.0,130.8425,130.9707,129.7877,129.9651,1372127.0
2024-09-19 09:30:00,133.91,134.08,132.97,133.5,954267.0,132.0157,132.1833,131.089,131.6115,954267.0
2024-09-19 10:00:00,133.51,133.72,133.27,133.7,540144.0,131.6214,131.8284,131.3848,131.8087,540144.0
2024-09-19 10:30:00,133.69,133.85,133.05,133.32,434881.0,131.7988,131.9566,131.1679,131.4341,434881.0
2024-09-19 11:00:00,133.33,133.68,133.24,133.53,320079.0,131.4439,131.789,131.3552,131.6411,320079.0
2024-09-19 11:30:00,133.55,133.69,133.47,133.57,308399.0,131.6608,131.7988,131.5819,131.6805,308399.0
2024-09-19 12:00:00,133.57,134.0,133.54,133.99,254489.0,131.6805,132.1044,131.6509,132.0946,254489.0
2024-09-19 12:30:00,134.0,134.15,133.95,134.07,283735.0,132.1044,132.2523,132.0551,132.1734,283735.0
2024-09-19 13:00:00,134.08,134.14,133.97,134.06,215879.0,132.1833,132.2425,132.0749,132.1636,215879.0
2024-09-19 13:30:00,134.06,134.37,134.06,134.23,247646.0,132.1636,132.4692,132.1636,132.3312,247646.0
2024-09-19 14:00:00,134.24,134.32,133.95,134.23,322856.0,132.341,132.4199,132.0551,132.3312,322856.0
2024-09-19 14:30:00,134.23,134.28,133.96,134.18,315806.0,132.3312,132.3805,132.065,132.2819,315806.0
2024-09-19 15:00:00,134.17,134.26,134.01,134.02,490642.0,132.272,132.3608,132.1143,132.1242,490642.0
2024-09-19 15:30:00,134.01,134.19,133.87,134.11,1269794.0,132.1143,132.2917,131.9763,132.2129,1269794.0
2024-09-20 09:30:00,133.08,133.16,132.58,132.65,908445.0,131.1974,131.2763,130.7045,130.7735,908445.0
2024-09-20 10:00:00,132.64,133.07,132.44,132.94,415546.0,130.7637,131.1876,130.5665,131.0594,415546.0
2024-09-20 10:30:00,132.94,133.17,132.86,132.9,209756.0,131.0594,131.2862,130.9806,131.02,209756.0
2024-09-20 11:00:00,132.88,132.95,132.64,132.9,285959.0,131.0003,131.0693,130.7637,131.02,285959.0
2024-09-20 11:30:00,132.9,133.18,132.7,133.06,326908.0,131.02,131.296,130.8228,131.1777,326908.0
2024-09-20 12:00:00,133.07,133.27,132.97,133.27,293311.0,131.1876,131.3848,131.089,131.3848,293311.0
2024-09-20 12:30:00,133.26,133.36,133.21,133.28,259691.0,131.3749,131.4735,131.3256,131.3946,259691.0
2024-09-20 13:00:00,133.28,133.46,133.22,133.37,188520.0,131.3946,131.5721,131.3355,131.4833,188520.0
2024-09-20 13:30:00,133.37,133.44,133.22,133.28,160226.0,131.4833,131.5524,131.3355,131.3946,160226.0
2024-09-20 14:00:00,133.28,133.28,132.85,132.89,321519.0,131.3946,131.3946,130.9707,131.0101,321519.0
2024-09-20 14:30:00,132.88,133.11,132.75,133.02,257690.0,131.0003,131.227,130.8721,131.1383,257690.0
2024-09-20 15:00:00,133.01,133.21,132.85,133.08,335018.0,131.1284,131.3256,130.9707,131.1974,335018.0
2024-09-20 15:30:00,133.08,133.28,132.97,133.19,1346808.0,131.1974,131.3946,131.089,131.3059,1346808.0
2024-09-23 09:30:00,133.26,133.65,132.76,133.14,1216105.0,131.7986,132.1843,131.3041,131.6799,1216105.0
2024-09-23 10:00:00,133.14,133.4,133.07,133.24,283432.0,131.6799,131.9371,131.6107,131.7788,283432.0
2024-09-23 10:30:00,133.25,133.39,133.15,133.26,397677.0,131.7887,131.9272,131.6898,131.7986,397677.0
2024-09-23 11:00:00,133.25,133.34,133.06,133.32,124929.0,131.7887,131.8777,131.6008,131.858,124929.0
2024-09-23 11:30:00,133.33,133.56,133.29,133.36,178093.0,131.8679,132.0953,131.8283,131.8975,178093.0
2024-09-23 12:00:00,133.35,133.42,133.15,133.39,130411.0,131.8876,131.9569,131.6898,131.9272,130411.0
2024-09-23 12:30:00,133.39,133.49,133.36,133.43,151214.0,131.9272,132.0261,131.8975,131.9668,151214.0
2024-09-23 13:00:00,133.42,133.55,133.32,133.5,121172.0,131.9569,132.0854,131.858,132.036,121172.0
2024-09-23 13:30:00,133.51,133.62,133.5,133.55,128518.0,132.0459,132.1547,132.036,132.0854,128518.0
2024-09-23 14:00:00,133.54,133.69,133.43,133.66,209324.0,132.0755,132.2239,131.9668,132.1942,209324.0
2024-09-23 14:30:00,133.66,133.72,133.59,133.66,151751.0,132.1942,132.2536,132.125,132.1942,151751.0
2024-09-23 15:00:00,133.65,133.77,133.61,133.75,222139.0,132.1843,132.303,132.1448,132.2832,222139.0
2024-09-23 15:30:00,133.75,133.86,133.61,133.64,818806.0,132.2832,132.392,132.1448,132.1745,818806.0
2024-09-24 09:30:00,134.01,134.38,133.7,134.18,803205.0,132.5404,132.9063,132.2338,132.7085,803205.0
2024-09-24 10:00:00,134.19,134.35,133.82,134.13,446153.0,132.7184,132.8767,132.3525,132.6591,446153.0
2024-09-24 10:30:00,134.13,134.33,133.87,134.26,458808.0,132.6591,132.8569,132.4019,132.7877,458808.0
2024-09-24 11:00:00,134.26,134.48,134.21,134.29,257925.0,132.7877,133.0052,132.7382,132.8173,257925.0
2024-09-24 11:30:00,134.3,134.36,133.96,134.09,414403.0,132.8272,132.8866,132.4909,132.6195,414403.0
2024-09-24 12:00:00,134.1,134.24,134.02,134.17,138701.0,132.6294,132.7679,132.5503,132.6986,138701.0
2024-09-24 12:30:00,134.17,134.42,134.14,134.34,188178.0,132.6986,132.9459,132.669,132.8668,188178.0
2024-09-24 13:00:00,134.33,134.48,134.29,134.3,147791.0,132.8569,133.0052,132.8173,132.8272,147791.0
2024-09-24 13:30:00,134.31,134.36,134.21,134.22,231864.0,132.8371,132.8866,132.7382,132.7481,231864.0
2024-09-24 14:00:00,134.22,134.28,134.18,134.25,144697.0,132.7481,132.8074,132.7085,132.7778,144697.0
2024-09-24 14:30:00,134.25,134.38,134.09,134.34,135886.0,132.7778,132.9063,132.6195,132.8668,135886.0
2024-09-24 15:00:00,134.33,134.45,134.29,134.45,245589.0,132.8569,132.9756,132.8173,132.9756,245589.0
2024-09-24 15:30:00,134.45,134.64,134.26,134.6,891918.0,132.9756,133.1635,132.7877,133.1239,891918.0
2024-09-25 09:30:00,135.01,135.15,134.65,134.84,641481.0,133.5294,133.6679,133.1734,133.3613,641481.0
2024-09-25 10:00:00,134.84,135.02,134.55,134.62,222108.0,133.3613,133.5393,133.0745,133.1437,222108.0
2024-09-25 10:30:00,134.62,134.7,134.47,134.59,184152.0,133.1437,133.2228,132.9953,133.114,184152.0
2024-09-25 11:00:00,134.6,134.64,134.39,134.43,122123.0,133.1239,133.1635,132.9162,132.9558,122123.0
2024-09-25 11:30:00,134.43,134.53,134.34,134.48,177043.0,132.9558,133.0547,132.8668,133.0052,177043.0
2024-09-25 12:00:00,134.48,134.5,134.3,134.35,129814.0,133.0052,133.025,132.8272,132.8767,129814.0
2024-09-25 12:30:00,134.34,134.47,134.24,134.3,166252.0,132.8668,132.9953,132.7679,132.8272,166252.0
2024-09-25 13:00:00,134.29,134.33,134.12,134.15,184069.0,132.8173,132.8569,132.6492,132.6789,184069.0
2024-09-25 13:30:00,134.14,134.18,133.96,134.16,294142.0,132.669,132.7085,132.4909,132.6887,294142.0
2024-09-25 14:00:00,134.16,134.19,133.91,134.12,232908.0,132.6887,132.7184,132.4415,132.6492,232908.0
2024-09-25 14:30:00,134.12,134.25,134.0,134.04,121974.0,132.6492,132.7778,132.5305,132.5701,121974.0
2024-09-25 15:00:00,134.03,134.15,134.01,134.1,202479.0,132.5602,132.6789,132.5404,132.6294,202479.0
2024-09-25 15:30:00,134.09,134.1,133.87,133.98,640527.0,132.6195,132.6294,132.4019,132.5107,640527.0
2024-09-26 09:30:00,135.06,135.47,134.83,134.85,1090099.0,133.5789,133.9844,133.3514,133.3712,1090099.0
2024-09-26 10:00:00,134.85,135.4,134.56,134.67,410006.0,133.3712,133.9151,133.0844,133.1932,410006.0
2024-09-26 10:30:00,134.68,135.14,134.66,134.86,404417.0,133.203,133.658,133.1833,133.3811,404417.0
2024-09-26 11:00:00,134.85,134.97,134.72,134.75,481467.0,133.3712,133.4899,133.2426,133.2723,481467.0
2024-09-26 11:30:00,134.75,135.14,134.74,135.08,160342.0,133.2723,133.658,133.2624,133.5987,160342.0
2024-09-26 12:00:00,135.06,135.1,134.87,134.88,167860.0,133.5789,133.6184,133.391,133.4009,167860.0
2024-09-26 12:30:00,134.87,134.92,134.69,134.77,117697.0,133.391,133.4404,133.2129,133.2921,117697.0
2024-09-26 13:00:00,134.76,134.93,134.54,134.83,151555.0,133.2822,133.4503,133.0646,133.3514,151555.0
2024-09-26 13:30:00,134.84,135.04,134.83,135.01,211388.0,133.3613,133.5591,133.3514,133.5294,211388.0
2024-09-26 14:00:00,135.02,135.18,134.93,134.94,222986.0,133.5393,133.6976,133.4503,133.4602,222986.0
2024-09-26 14:30:00,134.93,134.96,134.85,134.88,163607.0,133.4503,133.48,133.3712,133.4009,163607.0
2024-09-26 15:00:00,134.87,134.95,134.53,134.61,263693.0,133.391,133.4701,133.0547,133.1338,263693.0
2024-09-26 15:30:00,134.62,134.75,134.46,134.63,729760.0,133.1437,133.2723,132.9855,133.1536,729760.0
2024-09-27 09:30:00,135.05,135.38,134.79,135.04,561448.0,133.569,133.8954,133.3118,133.5591,561448.0
2024-09-27 10:00:00,135.03,135.65,134.74,135.58,492721.0,133.5492,134.1624,133.2624,134.0932,492721.0
2024-09-27 10:30:00,135.58,135.7,135.44,135.65,276108.0,134.0932,134.2119,133.9547,134.1624,276108.0
2024-09-27 11:00:00,135.64,135.68,135.45,135.67,215333.0,134.1525,134.1921,133.9646,134.1822,215333.0
2024-09-27 11:30:00,135.67,135.68,135.42,135.43,276506.0,134.1822,134.1921,133.9349,133.9448,276506.0
2024-09-27 12:00:00,135.44,135.44,135.14,135.18,254833.0,133.9547,133.9547,133.658,133.6976,254833.0
2024-09-27 12:30:00,135.17,135.25,135.11,135.19,248208.0,133.6877,133.7668,133.6283,133.7075,248208.0
2024-09-27 13:00:00,135.19,135.27,134.95,135.0,223405.0,133.7075,133.7866,133.4701,133.5195,223405.0
2024-09-27 13:30:00,135.01,135.1,134.86,135.02,216832.0,133.5294,133.6184,133.3811,133.5393,216832.0
2024-09-27 14:00:00,135.02,135.06,134.81,134.84,206051.0,133.5393,133.5789,133.3316,133.3613,206051.0
2024-09-27 14:30:00,134.84,135.21,134.62,135.18,303578.0,133.3613,133.7272,133.1437,133.6976,303578.0
2024-09-27 15:00:00,135.18,135.19,135.0,135.03,250664.0,133.6976,133.7075,133.5195,133.5492,250664.0
2024-09-27 15:30:00,135.04,135.05,134.8,134.81,729034.0,133.5591,133.569,133.3217,133.3316,729034.0
2024-09-30 09:30:00,134.83,134.9,134.36,134.61,1213082.0,133.3514,133.4206,132.8866,133.1338,1213082.0
2024-09-30 10:00:00,134.61,135.05,134.56,134.8,369290.0,133.1338,133.569,133.0844,133.3217,369290.0
2024-09-30 10:30:00,134.81,135.14,134.78,134.98,140927.0,133.3316,133.658,133.3019,133.4998,140927.0
2024-09-30 11:00:00,134.99,135.14,134.82,134.84,191621.0,133.5096,133.658,133.3415,133.3613,191621.0
2024-09-30 11:30:00,134.84,134.89,134.68,134.75,103770.0,133.3613,133.4107,133.203,133.2723,103770.0
2024-09-30 12:00:00,134.76,134.94,134.75,134.87,117262.0,133.2822,133.4602,133.2723,133.391,117262.0
2024-09-30 12:30:00,134.87,134.91,134.82,134.91,79390.0,133.391,133.4305,133.3415,133.4305,79390.0
2024-09-30 13:00:00,134.89,134.96,134.78,134.88,112581.0,133.4107,133.48,133.3019,133.4009,112581.0
2024-09-30 13:30:00,134.87,134.97,134.79,134.88,142178.0,133.391,133.4899,133.3118,133.4009,142178.0
2024-09-30 14:00:00,134.87,134.89,134.04,134.39,294460.0,133.391,133.4107,132.5701,132.9162,294460.0
2024-09-30 14:30:00,134.38,134.73,134.22,134.58,277417.0,132.9063,133.2525,132.7481,133.1041,277417.0
2024-09-30 15:00:00,134.57,134.78,134.42,134.77,193444.0,133.0943,133.3019,132.9459,133.2921,193444.0
2024-09-30 15:30:00,134.77,135.57,134.73,135.49,815568.0,133.2921,134.0833,133.2525,134.0042,815568.0
2024-10-01 09:30:00,135.37,135.5,134.29,135.15,1048103.0,133.8855,134.0141,132.8173,133.6679,1048103.0
2024-10-01 10:00:00,135.16,135.26,134.51,134.89,1123897.0,133.6778,133.7767,133.0349,133.4107,1123897.0
2024-10-01 10:30:00,134.91,135.11,134.67,134.89,637033.0,133.4305,133.6283,133.1932,133.4107,637033.0
2024-10-01 11:00:00,134.89,135.4,134.54,135.36,561316.0,133.4107,133.9151,133.0646,133.8756,561316.0
2024-10-01 11:30:00,135.35,135.84,135.31,135.68,594948.0,133.8657,134.3503,133.8261,134.1921,594948.0
2024-10-01 12:00:00,135.68,135.86,135.54,135.75,201157.0,134.1921,134.3701,134.0536,134.2613,201157.0
2024-10-01 12:30:00,135.74,135.9,135.31,135.71,500875.0,134.2514,134.4097,133.8261,134.2218,500875.0
2024-10-01 13:00:00,135.71,135.71,135.26,135.33,283012.0,134.2218,134.2218,133.7767,133.8459,283012.0
2024-10-01 13:30:00,135.32,135.72,135.25,135.72,423716.0,133.836,134.2316,133.7668,134.2316,423716.0
2024-10-01 14:00:00,135.71,136.1,135.71,136.08,710933.0,134.2218,134.6075,134.2218,134.5877,710933.0
2024-10-01 14:30:00,136.08,136.16,135.85,135.92,264813.0,134.5877,134.6668,134.3602,134.4294,264813.0
2024-10-01 15:00:00,135.89,135.97,135.69,135.88,342310.0,134.3998,134.4789,134.202,134.3899,342310.0
2024-10-01 15:30:00,135.88,135.88,135.45,135.5,853671.0,134.3899,134.3899,133.9646,134.0141,853671.0
2024-10-02 09:30:00,135.26,135.53,134.69,135.15,885108.0,133.7767,134.0437,133.2129,133.6679,885108.0
2024-10-02 10:00:00,135.15,135.67,135.14,135.41,438340.0,133.6679,134.1822,133.658,133.925,438340.0
2024-10-02 10:30:00,135.41,135.75,135.32,135.44,285175.0,133.925,134.2613,133.836,133.9547,285175.0
2024-10-02 11:00:00,135.46,135.64,135.35,135.64,288876.0,133.9745,134.1525,133.8657,134.1525,288876.0
2024-10-02 11:30:00,135.63,135.78,135.56,135.64,190898.0,134.1426,134.291,134.0734,134.1525,190898.0
2024-10-02 12:00:00,135.63,135.73,135.45,135.58,171978.0,134.1426,134.2415,133.9646,134.0932,171978.0
2024-10-02 12:30:00,135.58,135.58,135.22,135.23,342949.0,134.0932,134.0932,133.7371,133.747,342949.0
2024-10-02 13:00:00,135.23,135.38,135.14,135.29,212423.0,133.747,133.8954,133.658,133.8064,212423.0
2024-10-02 13:30:00,135.28,135.55,135.15,135.54,194370.0,133.7965,134.0635,133.6679,134.0536,194370.0
2024-10-02 14:00:00,135.53,135.57,135.14,135.3,171866.0,134.0437,134.0833,133.658,133.8162,171866.0
2024-10-02 14:30:00,135.29,135.47,135.24,135.39,138440.0,133.8064,133.9844,133.7569,133.9053,138440.0
2024-10-02 15:00:00,135.38,135.47,135.26,135.31,180519.0,133.8954,133.9844,133.7767,133.8261,180519.0
2024-10-02 15:30:00,135.31,135.32,135.1,135.24,627981.0,133.8261,133.836,133.6184,133.7569,627981.0
2024-10-03 09:30:00,134.87,135.26,134.16,134.58,741116.0,133.391,133.7767,132.6887,133.1041,741116.0
2024-10-03 10:00:00,134.58,135.04,134.45,134.65,847573.0,133.1041,133.5591,132.9756,133.1734,847573.0
2024-10-03 10:30:00,134.63,134.85,134.33,134.36,653213.0,133.1536,133.3712,132.8569,132.8866,653213.0
2024-10-03 11:00:00,134.35,134.67,134.25,134.53,345464.0,132.8767,133.1932,132.7778,133.0547,345464.0
2024-10-03 11:30:00,134.53,134.9,134.52,134.8,211603.0,133.0547,133.4206,133.0448,133.3217,211603.0
2024-10-03 12:00:00,134.8,135.03,134.79,134.87,122164.0,133.3217,133.5492,133.3118,133.391,122164.0
2024-10-03 12:30:00,134.84,134.84,134.18,134.33,231366.0,133.3613,133.3613,132.7085,132.8569,231366.0
2024-10-03 13:00:00,134.31,134.42,134.11,134.11,399334.0,132.8371,132.9459,132.6393,132.6393,399334.0
2024-10-03 13:30:00,134.11,134.35,134.07,134.28,144078.0,132.6393,132.8767,132.5997,132.8074,144078.0
2024-10-03 14:00:00,134.28,134.44,134.18,134.38,153445.0,132.8074,132.9657,132.7085,132.9063,153445.0
2024-10-03 14:30:00,134.37,134.49,134.32,134.39,221931.0,132.8964,133.0151,132.847,132.9162,221931.0
2024-10-03 15:00:00,134.38,134.43,134.21,134.41,378164.0,132.9063,132.9558,132.7382,132.936,378164.0
2024-10-03 15:30:00,134.41,134.63,134.31,134.56,729400.0,132.936,133.1536,132.8371,133.0844,729400.0
2024-10-04 09:30:00,135.63,135.92,135.03,135.22,998088.0,134.1426,134.4294,133.5492,133.7371,998088.0
2024-10-04 10:00:00,135.23,135.69,134.76,134.92,368824.0,133.747,134.202,133.2822,133.4404,368824.0
2024-10-04 10:30:00,134.91,135.12,134.37,134.81,662026.0,133.4305,133.6382,132.8964,133.3316,662026.0
2024-10-04 11:00:00,134.81,134.86,134.27,134.42,240670.0,133.3316,133.3811,132.7975,132.9459,240670.0
2024-10-04 11:30:00,134.42,135.0,134.32,134.99,139208.0,132.9459,133.5195,132.847,133.5096,139208.0
2024-10-04 12:00:00,134.99,135.04,134.6,134.62,379532.0,133.5096,133.5591,133.1239,133.1437,379532.0
2024-10-04 12:30:00,134.63,135.09,134.54,135.0,162493.0,133.1536,133.6085,133.0646,133.5195,162493.0
2024-10-04 13:00:00,134.99,135.06,134.87,134.87,93264.0,133.5096,133.5789,133.391,133.391,93264.0
2024-10-04 13:30:00,134.88,134.98,134.54,134.65,325661.0,133.4009,133.4998,133.0646,133.1734,325661.0
2024-10-04 14:00:00,134.65,134.86,134.58,134.84,208130.0,133.1734,133.3811,133.1041,133.3613,208130.0
2024-10-04 14:30:00,134.83,135.13,134.78,135.08,147254.0,133.3514,133.6481,133.3019,133.5987,147254.0
2024-10-04 15:00:00,135.08,135.32,134.98,135.29,223437.0,133.5987,133.836,133.4998,133.8064,223437.0
2024-10-04 15:30:00,135.28,135.57,135.21,135.53,642896.0,133.7965,134.0833,133.7272,134.0437,642896.0
2024-10-07 09:30:00,134.84,135.35,134.59,135.13,709766.0,133.3613,133.8657,133.114,133.6481,709766.0
2024-10-07 10:00:00,135.13,135.63,135.06,135.34,351331.0,133.6481,134.1426,133.5789,133.8558,351331.0
2024-10-07 10:30:00,135.34,135.51,135.21,135.4,396080.0,133.8558,134.0239,133.7272,133.9151,396080.0
2024-10-07 11:00:00,135.4,135.74,135.3,135.62,345927.0,133.9151,134.2514,133.8162,134.1327,345927.0
2024-10-07 11:30:00,135.63,135.64,135.38,135.39,172089.0,134.1426,134.1525,133.8954,133.9053,172089.0
2024-10-07 12:00:00,135.4,135.53,135.19,135.51,187183.0,133.9151,134.0437,133.7075,134.0239,187183.0
2024-10-07 12:30:00,135.51,135.51,135.31,135.44,203484.0,134.0239,134.0239,133.8261,133.9547,203484.0
2024-10-07 13:00:00,135.43,135.46,135.26,135.36,178219.0,133.9448,133.9745,133.7767,133.8756,178219.0
2024-10-07 13:30:00,135.36,135.36,135.13,135.21,187092.0,133.8756,133.8756,133.6481,133.7272,187092.0
2024-10-07 14:00:00,135.2,135.24,135.05,135.1,193641.0,133.7173,133.7569,133.569,133.6184,193641.0
2024-10-07 14:30:00,135.1,135.1,134.51,134.62,523755.0,133.6184,133.6184,133.0349,133.1437,523755.0
2024-10-07 15:00:00,134.63,134.98,134.61,134.92,248262.0,133.1536,133.4998,133.1338,133.4404,248262.0
2024-10-07 15:30:00,134.92,135.3,134.75,135.19,831799.0,133.4404,133.8162,133.2723,133.7075,831799.0
2024-10-08 09:30:00,135.7,135.9,134.98,135.27,605976.0,134.2119,134.4097,133.4998,133.7866,605976.0
2024-10-08 10:00:00,135.27,135.41,134.98,135.06,312686.0,133.7866,133.925,133.4998,133.5789,312686.0
2024-10-08 10:30:00,135.06,135.56,134.96,135.2,642693.0,133.5789,134.0734,133.48,133.7173,642693.0
2024-10-08 11:00:00,135.22,135.28,135.07,135.25,220439.0,133.7371,133.7965,133.5888,133.7668,220439.0
2024-10-08 11:30:00,135.25,135.47,135.25,135.44,201812.0,133.7668,133.9844,133.7668,133.9547,201812.0
2024-10-08 12:00:00,135.44,135.55,135.31,135.44,189154.0,133.9547,134.0635,133.8261,133.9547,189154.0
2024-10-08 12:30:00,135.45,135.6,135.42,135.57,139912.0,133.9646,134.113,133.9349,134.0833,139912.0
2024-10-08 13:00:00,135.57,135.6,135.2,135.28,236455.0,134.0833,134.113,133.7173,133.7965,236455.0
2024-10-08 13:30:00,135.26,135.36,135.18,135.34,73548.0,133.7767,133.8756,133.6976,133.8558,73548.0
2024-10-08 14:00:00,135.36,135.48,135.35,135.43,61590.0,133.8756,133.9943,133.8657,133.9448,61590.0
2024-10-08 14:30:00,135.43,135.63,135.42,135.58,132474.0,133.9448,134.1426,133.9349,134.0932,132474.0
2024-10-08 15:00:00,135.57,135.64,135.47,135.54,256973.0,134.0833,134.1525,133.9844,134.0536,256973.0
2024-10-08 15:30:00,135.53,135.7,135.44,135.46,780224.0,134.0437,134.2119,133.9547,133.9745,780224.0
2024-10-09 09:30:00,135.49,136.23,135.3,136.22,480658.0,134.0042,134.736,133.8162,134.7262,480658.0
2024-10-09 10:00:00,136.22,136.39,135.82,135.88,232780.0,134.7262,134.8943,134.3305,134.3899,232780.0
2024-10-09 10:30:00,135.88,136.16,135.77,136.09,171172.0,134.3899,134.6668,134.2811,134.5976,171172.0
2024-10-09 11:00:00,136.09,136.38,136.06,136.3,238249.0,134.5976,134.8844,134.5679,134.8053,238249.0
2024-10-09 11:30:00,136.3,136.75,136.29,136.66,361053.0,134.8053,135.2503,134.7954,135.1613,361053.0
2024-10-09 12:00:00,136.66,136.75,136.54,136.54,168788.0,135.1613,135.2503,135.0426,135.0426,168788.0
2024-10-09 12:30:00,136.54,136.64,136.35,136.42,122516.0,135.0426,135.1416,134.8547,134.924,122516.0
2024-10-09 13:00:00,136.42,136.69,136.34,136.59,112348.0,134.924,135.191,134.8448,135.0921,112348.0
2024-10-09 13:30:00,136.59,136.64,136.24,136.4,159860.0,135.0921,135.1416,134.7459,134.9042,159860.0
2024-10-09 14:00:00,136.4,136.5,136.25,136.34,156968.0,134.9042,135.0031,134.7558,134.8448,156968.0
2024-10-09 14:30:00,136.34,136.43,136.3,136.34,224824.0,134.8448,134.9339,134.8053,134.8448,224824.0
2024-10-09 15:00:00,136.34,136.53,136.26,136.52,330816.0,134.8448,135.0328,134.7657,135.0229,330816.0
2024-10-09 15:30:00,136.52,136.78,136.43,136.68,1152256.0,135.0229,135.28,134.9339,135.1811,1152256.0
2024-10-10 09:30:00,136.15,136.15,135.53,135.78,741213.0,134.6569,134.6569,134.0437,134.291,741213.0
2024-10-10 10:00:00,135.79,136.12,135.75,135.88,416438.0,134.3009,134.6273,134.2613,134.3899,416438.0
2024-10-10 10:30:00,135.88,136.07,135.81,135.91,315947.0,134.3899,134.5778,134.3207,134.4196,315947.0
2024-10-10 11:00:00,135.91,136.24,135.82,136.18,225196.0,134.4196,134.7459,134.3305,134.6866,225196.0
2024-10-10 11:30:00,136.18,136.2,136.05,136.11,352334.0,134.6866,134.7064,134.558,134.6174,352334.0
2024-10-10 12:00:00,136.12,136.37,136.11,136.31,200166.0,134.6273,134.8745,134.6174,134.8152,200166.0
2024-10-10 12:30:00,136.29,136.29,135.96,136.01,189985.0,134.7954,134.7954,134.469,134.5185,189985.0
2024-10-10 13:00:00,136.02,136.09,135.73,136.02,213748.0,134.5284,134.5976,134.2415,134.5284,213748.0
2024-10-10 13:30:00,136.02,136.08,135.67,135.94,173062.0,134.5284,134.5877,134.1822,134.4492,173062.0
2024-10-10 14:00:00,135.93,135.93,135.68,135.75,181827.0,134.4393,134.4393,134.1921,134.2613,181827.0
2024-10-10 14:30:00,135.75,135.76,135.57,135.71,270233.0,134.2613,134.2712,134.0833,134.2218,270233.0
2024-10-10 15:00:00,135.71,135.77,135.58,135.68,309449.0,134.2218,134.2811,134.0932,134.1921,309449.0
2024-10-10 15:30:00,135.68,136.07,135.66,135.96,826923.0,134.1921,134.5778,134.1723,134.469,826923.0
2024-10-11 09:30:00,136.49,137.42,136.49,137.24,829621.0,134.9932,135.913,134.9932,135.735,829621.0
2024-10-11 10:00:00,137.22,137.98,137.12,137.94,491100.0,135.7152,136.4669,135.6163,136.4273,491100.0
2024-10-11 10:30:00,137.93,138.19,137.84,138.06,291720.0,136.4174,136.6746,136.3284,136.546,291720.0
2024-10-11 11:00:00,138.07,138.22,137.95,138.06,469093.0,136.5559,136.7042,136.4372,136.546,469093.0
2024-10-11 11:30:00,138.06,138.33,138.06,138.26,454324.0,136.546,136.813,136.546,136.7438,454324.0
2024-10-11 12:00:00,138.25,138.26,137.73,137.8,484234.0,136.7339,136.7438,136.2196,136.2888,484234.0
2024-10-11 12:30:00,137.79,137.85,137.68,137.84,385198.0,136.2789,136.3383,136.1701,136.3284,385198.0
2024-10-11 13:00:00,137.84,137.9,137.68,137.75,397510.0,136.3284,136.3877,136.1701,136.2394,397510.0
2024-10-11 13:30:00,137.75,138.01,137.75,137.98,415180.0,136.2394,136.4965,136.2394,136.4669,415180.0
2024-10-11 14:00:00,137.98,138.11,137.97,138.04,369470.0,136.4669,136.5954,136.457,136.5262,369470.0
2024-10-11 14:30:00,138.04,138.14,137.94,138.13,529118.0,136.5262,136.6251,136.4273,136.6152,529118.0
2024-10-11 15:00:00,138.13,138.34,138.1,138.25,638985.0,136.6152,136.8229,136.5855,136.7339,638985.0
2024-10-11 15:30:00,138.25,138.47,138.22,138.43,1214937.0,136.7339,136.9515,136.7042,136.9119,1214937.0
2024-10-14 09:30:00,138.39,138.43,137.85,138.22,875279.0,136.8724,136.9119,136.3383,136.7042,875279.0
2024-10-14 10:00:00,138.25,138.4,138.02,138.25,319012.0,136.7339,136.8823,136.5064,136.7339,319012.0
2024-10-14 10:30:00,138.25,138.71,138.25,138.69,831304.0,136.7339,137.1889,136.7339,137.1691,831304.0
2024-10-14 11:00:00,138.69,138.94,138.59,138.76,449575.0,137.1691,137.4163,137.0702,137.2383,449575.0
2024-10-14 11:30:00,138.76,139.04,138.74,139.03,209913.0,137.2383,137.5152,137.2185,137.5053,209913.0
2024-10-14 12:00:00,139.03,139.12,139.0,139.06,165775.0,137.5053,137.5944,137.4757,137.535,165775.0
2024-10-14 12:30:00,139.06,139.14,138.93,139.06,238795.0,137.535,137.6141,137.4064,137.535,238795.0
2024-10-14 13:00:00,139.05,139.1,139.0,139.03,253378.0,137.5251,137.5746,137.4757,137.5053,253378.0
2024-10-14 13:30:00,139.02,139.06,138.93,139.02,269995.0,137.4955,137.535,137.4064,137.4955,269995.0
2024-10-14 14:00:00,139.01,139.19,138.94,139.11,247947.0,137.4856,137.6636,137.4163,137.5845,247947.0
2024-10-14 14:30:00,139.1,139.26,139.04,139.09,292615.0,137.5746,137.7328,137.5152,137.5647,292615.0
2024-10-14 15:00:00,139.08,139.23,139.05,139.17,402951.0,137.5548,137.7031,137.5251,137.6438,402951.0
2024-10-14 15:30:00,139.17,139.32,139.07,139.24,1036743.0,137.6438,137.7922,137.5449,137.713,1036743.0
2024-10-15 09:30:00,139.4,139.77,138.78,138.86,704838.0,137.8713,138.2372,137.2581,137.3372,704838.0
2024-10-15 10:00:00,138.88,139.34,138.75,139.21,775905.0,137.357,137.8119,137.2284,137.6834,775905.0
2024-10-15 10:30:00,139.2,139.26,138.93,139.12,606536.0,137.6735,137.7328,137.4064,137.5944,606536.0
2024-10-15 11:00:00,139.11,139.16,138.92,138.99,316862.0,137.5845,137.6339,137.3965,137.4658,316862.0
2024-10-15 11:30:00,138.99,139.15,138.91,138.98,269984.0,137.4658,137.624,137.3867,137.4559,269984.0
2024-10-15 12:00:00,138.99,139.31,138.96,139.29,233130.0,137.4658,137.7823,137.4361,137.7625,233130.0
2024-10-15 12:30:00,139.28,139.37,139.07,139.15,316569.0,137.7526,137.8416,137.5449,137.624,316569.0
2024-10-15 13:00:00,139.15,139.19,138.88,139.04,282045.0,137.624,137.6636,137.357,137.5152,282045.0
2024-10-15 13:30:00,139.03,139.2,138.98,139.03,150811.0,137.5053,137.6735,137.4559,137.5053,150811.0
2024-10-15 14:00:00,139.03,139.05,138.6,138.65,468052.0,137.5053,137.5251,137.0801,137.1295,468052.0
2024-10-15 14:30:00,138.65,138.68,138.57,138.6,305758.0,137.1295,137.1592,137.0504,137.0801,305758.0
2024-10-15 15:00:00,138.61,138.62,138.32,138.35,466406.0,137.0899,137.0998,136.8031,136.8328,466406.0
2024-10-15 15:30:00,138.35,138.47,138.06,138.2,1142749.0,136.8328,136.9515,136.546,136.6844,1142749.0
2024-10-16 09:30:00,138.4,139.12,138.33,139.12,1065349.0,136.8823,137.5944,136.813,137.5944,1065349.0
2024-10-16 10:00:00,139.11,139.28,138.91,138.93,998718.0,137.5845,137.7526,137.3867,137.4064,998718.0
2024-10-16 10:30:00,138.92,139.08,138.65,138.89,407791.0,137.3965,137.5548,137.1295,137.3669,407791.0
2024-10-16 11:00:00,138.89,138.99,138.68,138.98,379498.0,137.3669,137.4658,137.1592,137.4559,379498.0
2024-10-16 11:30:00,138.97,139.05,138.85,138.97,488563.0,137.446,137.5251,137.3273,137.446,488563.0
2024-10-16 12:00:00,138.97,139.23,138.97,139.16,256619.0,137.446,137.7031,137.446,137.6339,256619.0
2024-10-16 12:30:00,139.17,139.28,139.12,139.17,145388.0,137.6438,137.7526,137.5944,137.6438,145388.0
2024-10-16 13:00:00,139.18,139.22,139.07,139.16,336217.0,137.6537,137.6933,137.5449,137.6339,336217.0
2024-10-16 13:30:00,139.15,139.17,139.02,139.15,345632.0,137.624,137.6438,137.4955,137.624,345632.0
2024-10-16 14:00:00,139.15,139.55,139.1,139.47,475162.0,137.624,138.0196,137.5746,137.9405,475162.0
2024-10-16 14:30:00,139.47,139.48,139.23,139.28,330140.0,137.9405,137.9504,137.7031,137.7526,330140.0
2024-10-16 15:00:00,139.29,139.36,139.21,139.24,311749.0,137.7625,137.8317,137.6834,137.713,311749.0
2024-10-16 15:30:00,139.23,139.36,139.17,139.21,852563.0,137.7031,137.8317,137.6438,137.6834,852563.0
2024-10-17 09:30:00,139.27,139.47,138.89,139.21,614981.0,137.7427,137.9405,137.3669,137.6834,614981.0
2024-10-17 10:00:00,139.22,139.24,138.71,138.83,307333.0,137.6933,137.713,137.1889,137.3075,307333.0
2024-10-17 10:30:00,138.83,138.97,138.66,138.87,201328.0,137.3075,137.446,137.1394,137.3471,201328.0
2024-10-17 11:00:00,138.88,138.93,138.63,138.89,324785.0,137.357,137.4064,137.1097,137.3669,324785.0
2024-10-17 11:30:00,138.89,138.95,138.73,138.88,248695.0,137.3669,137.4262,137.2086,137.357,248695.0
2024-10-17 12:00:00,138.88,138.92,138.79,138.89,97105.0,137.357,137.3965,137.268,137.3669,97105.0
2024-10-17 12:30:00,138.89,139.11,138.85,139.09,147194.0,137.3669,137.5845,137.3273,137.5647,147194.0
2024-10-17 13:00:00,139.09,139.1,138.87,138.91,165016.0,137.5647,137.5746,137.3471,137.3867,165016.0
2024-10-17 13:30:00,138.92,139.01,138.85,138.88,274406.0,137.3965,137.4856,137.3273,137.357,274406.0
2024-10-17 14:00:00,138.89,138.96,138.6,138.73,170405.0,137.3669,137.4361,137.0801,137.2086,170405.0
2024-10-17 14:30:00,138.72,138.87,138.7,138.81,180520.0,137.1987,137.3471,137.179,137.2878,180520.0
2024-10-17 15:00:00,138.83,138.91,138.76,138.78,242084.0,137.3075,137.3867,137.2383,137.2581,242084.0
2024-10-17 15:30:00,138.78,138.94,138.66,138.85,917665.0,137.2581,137.4163,137.1394,137.3273,917665.0
2024-10-18 09:30:00,139.21,139.32,138.43,138.67,655538.0,137.6834,137.7922,136.9119,137.1493,655538.0
2024-10-18 10:00:00,138.67,138.8,138.54,138.69,297459.0,137.1493,137.2779,137.0207,137.1691,297459.0
2024-10-18 10:30:00,138.68,138.96,138.63,138.84,154494.0,137.1592,137.4361,137.1097,137.3174,154494.0
2024-10-18 11:00:00,138.84,139.06,138.78,139.05,214456.0,137.3174,137.535,137.2581,137.5251,214456.0
2024-10-18 11:30:00,139.05,139.1,138.94,139.01,144329.0,137.5251,137.5746,137.4163,137.4856,144329.0
2024-10-18 12:00:00,139.02,139.21,139.01,139.17,86021.0,137.4955,137.6834,137.4856,137.6438,86021.0
2024-10-18 12:30:00,139.17,139.33,139.13,139.19,131322.0,137.6438,137.8021,137.6042,137.6636,131322.0
2024-10-18 13:00:00,139.19,139.29,139.13,139.14,94774.0,137.6636,137.7625,137.6042,137.6141,94774.0
2024-10-18 13:30:00,139.15,139.22,139.02,139.03,145463.0,137.624,137.6933,137.4955,137.5053,145463.0
2024-10-18 14:00:00,139.03,139.32,138.85,139.25,156129.0,137.5053,137.7922,137.3273,137.7229,156129.0
2024-10-18 14:30:00,139.26,139.28,139.09,139.12,129776.0,137.7328,137.7526,137.5647,137.5944,129776.0
2024-10-18 15:00:00,139.11,139.18,138.98,139.06,313865.0,137.5845,137.6537,137.4559,137.535,313865.0
2024-10-18 15:30:00,139.05,139.29,139.01,139.24,721271.0,137.5251,137.7625,137.4856,137.713,721271.0
2024-10-21 09:30:00,139.25,139.45,139.07,139.12,452530.0,137.7229,137.9207,137.5449,137.5944,452530.0
2024-10-21 10:00:00,139.12,139.31,138.93,138.94,176506.0,137.5944,137.7823,137.4064,137.4163,176506.0
2024-10-21 10:30:00,138.93,139.03,138.68,138.77,285934.0,137.4064,137.5053,137.1592,137.2482,285934.0
2024-10-21 11:00:00,138.77,138.77,138.28,138.36,288302.0,137.2482,137.2482,136.7636,136.8427,288302.0
2024-10-21 11:30:00,138.35,138.69,138.22,138.63,156808.0,136.8328,137.1691,136.7042,137.1097,156808.0
2024-10-21 12:00:00,138.63,138.66,138.5,138.62,191287.0,137.1097,137.1394,136.9812,137.0998,191287.0
2024-10-21 12:30:00,138.62,138.83,138.6,138.81,84638.0,137.0998,137.3075,137.0801,137.2878,84638.0
2024-10-21 13:00:00,138.8,138.86,138.74,138.78,90424.0,137.2779,137.3372,137.2185,137.2581,90424.0
2024-10-21 13:30:00,138.78,138.85,138.71,138.79,143813.0,137.2581,137.3273,137.1889,137.268,143813.0
2024-10-21 14:00:00,138.79,138.8,138.51,138.58,223739.0,137.268,137.2779,136.991,137.0603,223739.0
2024-10-21 14:30:00,138.58,138.59,138.46,138.5,152823.0,137.0603,137.0702,136.9416,136.9812,152823.0
2024-10-21 15:00:00,138.5,138.7,138.44,138.61,205822.0,136.9812,137.179,136.9218,137.0899,205822.0
2024-10-21 15:30:00,138.61,138.81,138.48,138.79,1226262.0,137.0899,137.2878,136.9614,137.268,1226262.0
2024-10-22 09:30:00,138.17,138.28,136.85,136.97,1205091.0,136.6548,136.7636,135.3492,135.4679,1205091.0
2024-10-22 10:00:00,136.96,137.02,136.51,136.51,820380.0,135.458,135.5174,135.013,135.013,820380.0
2024-10-22 10:30:00,136.51,136.96,136.39,136.9,693962.0,135.013,135.458,134.8943,135.3987,693962.0
2024-10-22 11:00:00,136.89,137.18,136.83,137.15,397423.0,135.3888,135.6756,135.3295,135.646,397423.0
2024-10-22 11:30:00,137.15,137.29,137.08,137.12,199629.0,135.646,135.7844,135.5767,135.6163,199629.0
2024-10-22 12:00:00,137.12,137.31,137.0,137.3,268214.0,135.6163,135.8042,135.4976,135.7943,268214.0
2024-10-22 12:30:00,137.3,137.32,137.18,137.23,256159.0,135.7943,135.8141,135.6756,135.7251,256159.0
2024-10-22 13:00:00,137.24,137.29,137.14,137.22,326132.0,135.735,135.7844,135.6361,135.7152,326132.0
2024-10-22 13:30:00,137.21,137.47,137.17,137.43,238371.0,135.7053,135.9624,135.6657,135.9229,238371.0
2024-10-22 14:00:00,137.41,137.5,137.34,137.38,201060.0,135.9031,135.9921,135.8339,135.8734,201060.0
2024-10-22 14:30:00,137.38,137.39,137.2,137.22,223363.0,135.8734,135.8833,135.6954,135.7152,223363.0
2024-10-22 15:00:00,137.22,137.38,137.15,137.34,413056.0,135.7152,135.8734,135.646,135.8339,413056.0
2024-10-22 15:30:00,137.34,137.41,137.12,137.14,1090945.0,135.8339,135.9031,135.6163,135.6361,1090945.0
2024-10-23 09:30:00,136.96,137.46,136.64,137.29,943143.0,135.458,135.9526,135.1416,135.7844,943143.0
2024-10-23 10:00:00,137.29,137.55,136.92,137.32,581217.0,135.7844,136.0416,135.4185,135.8141,581217.0
2024-10-23 10:30:00,137.31,137.32,136.92,137.09,441090.0,135.8042,135.8141,135.4185,135.5866,441090.0
2024-10-23 11:00:00,137.08,137.08,136.57,136.63,667811.0,135.5767,135.5767,135.0723,135.1317,667811.0
2024-10-23 11:30:00,136.63,136.85,136.56,136.85,367197.0,135.1317,135.3492,135.0624,135.3492,367197.0
2024-10-23 12:00:00,136.85,136.96,136.6,136.63,359947.0,135.3492,135.458,135.102,135.1317,359947.0
2024-10-23 12:30:00,136.63,137.02,136.53,136.86,233523.0,135.1317,135.5174,135.0328,135.3591,233523.0
2024-10-23 13:00:00,136.85,136.88,136.5,136.61,350548.0,135.3492,135.3789,135.0031,135.1119,350548.0
2024-10-23 13:30:00,136.61,136.66,136.46,136.49,218659.0,135.1119,135.1613,134.9635,134.9932,218659.0
2024-10-23 14:00:00,136.48,136.51,136.0,136.19,503065.0,134.9833,135.013,134.5086,134.6965,503065.0
2024-10-23 14:30:00,136.18,136.64,136.16,136.63,367559.0,134.6866,135.1416,134.6668,135.1317,367559.0
2024-10-23 15:00:00,136.61,136.77,136.53,136.69,442432.0,135.1119,135.2701,135.0328,135.191,442432.0
2024-10-23 15:30:00,136.69,136.81,136.61,136.72,1477363.0,135.191,135.3097,135.1119,135.2207,1477363.0
2024-10-24 09:30:00,136.49,136.49,135.39,135.98,1106673.0,134.9932,134.9932,133.9053,134.4888,1106673.0
2024-10-24 10:00:00,135.98,136.22,135.72,136.14,367261.0,134.4888,134.7262,134.2316,134.647,367261.0
2024-10-24 10:30:00,136.14,136.31,135.9,136.16,586574.0,134.647,134.8152,134.4097,134.6668,586574.0
2024-10-24 11:00:00,136.15,136.24,135.88,135.89,211150.0,134.6569,134.7459,134.3899,134.3998,211150.0
2024-10-24 11:30:00,135.88,135.92,135.56,135.69,222287.0,134.3899,134.4294,134.0734,134.202,222287.0
2024-10-24 12:00:00,135.68,135.74,135.37,135.74,159408.0,134.1921,134.2514,133.8855,134.2514,159408.0
2024-10-24 12:30:00,135.73,135.91,135.73,135.84,228347.0,134.2415,134.4196,134.2415,134.3503,228347.0
2024-10-24 13:00:00,135.84,136.01,135.82,135.99,193654.0,134.3503,134.5185,134.3305,134.4987,193654.0
2024-10-24 13:30:00,135.98,136.14,135.79,135.79,198877.0,134.4888,134.647,134.3009,134.3009,198877.0
2024-10-24 14:00:00,135.8,135.94,135.71,135.85,264387.0,134.3108,134.4492,134.2218,134.3602,264387.0
2024-10-24 14:30:00,135.84,135.87,135.68,135.76,254760.0,134.3503,134.38,134.1921,134.2712,254760.0
2024-10-24 15:00:00,135.75,135.87,135.64,135.78,548139.0,134.2613,134.38,134.1525,134.291,548139.0
2024-10-24 15:30:00,135.78,135.99,135.73,135.75,981513.0,134.291,134.4987,134.2415,134.2613,981513.0
2024-10-25 09:30:00,136.38,136.75,136.11,136.2,795168.0,134.8844,135.2503,134.6174,134.7064,795168.0
2024-10-25 10:00:00,136.21,136.66,136.2,136.56,620851.0,134.7163,135.1613,134.7064,135.0624,620851.0
2024-10-25 10:30:00,136.55,136.56,136.25,136.28,618905.0,135.0525,135.0624,134.7558,134.7855,618905.0
2024-10-25 11:00:00,136.28,136.35,135.8,135.87,238939.0,134.7855,134.8547,134.3108,134.38,238939.0
2024-10-25 11:30:00,135.87,135.95,135.67,135.89,305257.0,134.38,134.4591,134.1822,134.3998,305257.0
2024-10-25 12:00:00,135.88,136.03,135.7,136.01,127521.0,134.3899,134.5382,134.2119,134.5185,127521.0
2024-10-25 12:30:00,136.0,136.05,135.81,135.81,196281.0,134.5086,134.558,134.3207,134.3207,196281.0
2024-10-25 13:00:00,135.82,135.83,135.37,135.59,346300.0,134.3305,134.3404,133.8855,134.1031,346300.0
2024-10-25 13:30:00,135.58,135.58,135.17,135.33,314460.0,134.0932,134.0932,133.6877,133.8459,314460.0
2024-10-25 14:00:00,135.34,135.5,135.12,135.47,275460.0,133.8558,134.0141,133.6382,133.9844,275460.0
2024-10-25 14:30:00,135.46,135.69,135.39,135.66,315362.0,133.9745,134.202,133.9053,134.1723,315362.0
2024-10-25 15:00:00,135.65,135.72,135.38,135.53,197649.0,134.1624,134.2316,133.8954,134.0437,197649.0
2024-10-25 15:30:00,135.52,135.55,135.29,135.43,707871.0,134.0338,134.0635,133.8064,133.9448,707871.0
2024-10-28 09:30:00,136.08,136.4,135.76,136.0,994278.0,134.5877,134.9042,134.2712,134.5086,994278.0
2024-10-28 10:00:00,136.0,136.09,135.77,136.06,666418.0,134.5086,134.5976,134.2811,134.5679,666418.0
2024-10-28 10:30:00,136.09,136.11,135.77,136.0,234967.0,134.5976,134.6174,134.2811,134.5086,234967.0
2024-10-28 11:00:00,136.0,136.2,135.92,136.02,260888.0,134.5086,134.7064,134.4294,134.5284,260888.0
2024-10-28 11:30:00,136.02,136.06,135.81,135.89,329491.0,134.5284,134.5679,134.3207,134.3998,329491.0
2024-10-28 12:00:00,135.89,136.14,135.85,136.09,120481.0,134.3998,134.647,134.3602,134.5976,120481.0
2024-10-28 12:30:00,136.08,136.11,135.88,135.93,108714.0,134.5877,134.6174,134.3899,134.4393,108714.0
2024-10-28 13:00:00,135.93,136.07,135.87,136.02,179287.0,134.4393,134.5778,134.38,134.5284,179287.0
2024-10-28 13:30:00,136.02,136.16,136.02,136.11,180616.0,134.5284,134.6668,134.5284,134.6174,180616.0
2024-10-28 14:00:00,136.12,136.12,135.98,136.04,268527.0,134.6273,134.6273,134.4888,134.5481,268527.0
2024-10-28 14:30:00,136.04,136.16,135.94,135.99,315269.0,134.5481,134.6668,134.4492,134.4987,315269.0
2024-10-28 15:00:00,135.99,136.12,135.91,136.05,299420.0,134.4987,134.6273,134.4196,134.558,299420.0
2024-10-28 15:30:00,136.06,136.15,135.76,135.81,1929276.0,134.5679,134.6569,134.2712,134.3207,1929276.0
2024-10-29 09:30:00,135.39,135.39,134.59,134.94,1692728.0,133.9053,133.9053,133.114,133.4602,1692728.0
2024-10-29 10:00:00,134.93,135.87,134.75,135.51,1433522.0,133.4503,134.38,133.2723,134.0239,1433522.0
2024-10-29 10:30:00,135.52,135.99,135.51,135.93,566622.0,134.0338,134.4987,134.0239,134.4393,566622.0
2024-10-29 11:00:00,135.93,135.96,135.67,135.77,490588.0,134.4393,134.469,134.1822,134.2811,490588.0
2024-10-29 11:30:00,135.77,135.98,135.7,135.9,254783.0,134.2811,134.4888,134.2119,134.4097,254783.0
2024-10-29 12:00:00,135.91,136.12,135.86,135.87,279927.0,134.4196,134.6273,134.3701,134.38,279927.0
2024-10-29 12:30:00,135.87,136.05,135.71,136.03,271396.0,134.38,134.558,134.2218,134.5382,271396.0
2024-10-29 13:00:00,136.04,136.15,135.87,135.93,413984.0,134.5481,134.6569,134.38,134.4393,413984.0
2024-10-29 13:30:00,135.94,135.99,135.81,135.97,207491.0,134.4492,134.4987,134.3207,134.4789,207491.0
2024-10-29 14:00:00,135.97,136.01,135.84,135.99,209391.0,134.4789,134.5185,134.3503,134.4987,209391.0
2024-10-29 14:30:00,136.0,136.13,135.99,136.03,118074.0,134.5086,134.6371,134.4987,134.5382,118074.0
2024-10-29 15:00:00,136.03,136.05,135.86,135.95,576769.0,134.5382,134.558,134.3701,134.4591,576769.0
2024-10-29 15:30:00,135.96,135.97,135.53,135.64,2156578.0,134.469,134.4789,134.0437,134.1525,2156578.0
2024-10-30 09:30:00,135.02,135.91,134.79,135.87,1098269.0,133.5393,134.4196,133.3118,134.38,1098269.0
2024-10-30 10:00:00,135.86,136.07,135.61,135.66,741516.0,134.3701,134.5778,134.1228,134.1723,741516.0
2024-10-30 10:30:00,135.66,135.89,135.55,135.74,450116.0,134.1723,134.3998,134.0635,134.2514,450116.0
2024-10-30 11:00:00,135.73,135.81,135.55,135.8,476240.0,134.2415,134.3207,134.0635,134.3108,476240.0
2024-10-30 11:30:00,135.8,136.1,135.76,136.08,214916.0,134.3108,134.6075,134.2712,134.5877,214916.0
2024-10-30 12:00:00,136.09,136.12,135.83,135.85,191715.0,134.5976,134.6273,134.3404,134.3602,191715.0
2024-10-30 12:30:00,135.84,135.87,135.63,135.63,284877.0,134.3503,134.38,134.1426,134.1426,284877.0
2024-10-30 13:00:00,135.63,135.81,135.61,135.67,324243.0,134.1426,134.3207,134.1228,134.1822,324243.0
2024-10-30 13:30:00,135.68,135.72,135.52,135.62,268394.0,134.1921,134.2316,134.0338,134.1327,268394.0
2024-10-30 14:00:00,135.62,135.83,135.61,135.63,426905.0,134.1327,134.3404,134.1228,134.1426,426905.0
2024-10-30 14:30:00,135.63,135.69,135.57,135.58,182466.0,134.1426,134.202,134.0833,134.0932,182466.0
2024-10-30 15:00:00,135.59,135.65,135.46,135.56,916257.0,134.1031,134.1624,133.9745,134.0734,916257.0
2024-10-30 15:30:00,135.55,135.6,135.3,135.4,2089636.0,134.0635,134.113,133.8162,133.9151,2089636.0
2024-10-31 09:30:00,134.32,134.67,134.06,134.63,1340529.0,132.847,133.1932,132.5898,133.1536,1340529.0
2024-10-31 10:00:00,134.62,134.65,133.92,134.03,682906.0,133.1437,133.1734,132.4514,132.5602,682906.0
2024-10-31 10:30:00,134.03,134.29,133.7,133.73,449570.0,132.5602,132.8173,132.2338,132.2635,449570.0
2024-10-31 11:00:00,133.72,133.81,133.41,133.71,1004284.0,132.2536,132.3426,131.947,132.2437,1004284.0
2024-10-31 11:30:00,133.71,133.86,133.61,133.79,321527.0,132.2437,132.392,132.1448,132.3228,321527.0
2024-10-31 12:00:00,133.78,134.17,133.75,134.09,647856.0,132.3129,132.6986,132.2832,132.6195,647856.0
2024-10-31 12:30:00,134.08,134.2,133.99,134.19,179458.0,132.6096,132.7283,132.5206,132.7184,179458.0
2024-10-31 13:00:00,134.19,134.34,134.17,134.2,227243.0,132.7184,132.8668,132.6986,132.7283,227243.0
2024-10-31 13:30:00,134.21,134.23,134.05,134.15,268208.0,132.7382,132.758,132.58,132.6789,268208.0
2024-10-31 14:00:00,134.16,134.17,134.0,134.15,268768.0,132.6887,132.6986,132.5305,132.6789,268768.0
2024-10-31 14:30:00,134.16,134.32,134.02,134.3,453616.0,132.6887,132.847,132.5503,132.8272,453616.0
2024-10-31 15:00:00,134.29,134.34,134.09,134.14,462177.0,132.8173,132.8668,132.6195,132.669,462177.0
2024-10-31 15:30:00,134.15,134.33,133.79,133.81,1214709.0,132.6789,132.8569,132.3228,132.3426,1214709.0
2024-11-01 09:30:00,134.51,134.57,134.16,134.4,1362259.0,133.0349,133.0943,132.6887,132.9261,1362259.0
2024-11-01 10:00:00,134.41,135.23,134.3,135.23,755354.0,132.936,133.747,132.8272,133.747,755354.0
2024-11-01 10:30:00,135.23,135.24,134.57,134.86,508743.0,133.747,133.7569,133.0943,133.3811,508743.0
2024-11-01 11:00:00,134.85,134.91,134.63,134.89,221673.0,133.3712,133.4305,133.1536,133.4107,221673.0
2024-11-01 11:30:00,134.9,134.9,134.4,134.52,203938.0,133.4206,133.4206,132.9261,133.0448,203938.0
2024-11-01 12:00:00,134.53,134.65,134.41,134.42,361295.0,133.0547,133.1734,132.936,132.9459,361295.0
2024-11-01 12:30:00,134.41,134.65,134.31,134.4,416861.0,132.936,133.1734,132.8371,132.9261,416861.0
2024-11-01 13:00:00,134.41,134.57,134.24,134.48,303905.0,132.936,133.0943,132.7679,133.0052,303905.0
2024-11-01 13:30:00,134.49,134.49,134.06,134.06,307692.0,133.0151,133.0151,132.5898,132.5898,307692.0
2024-11-01 14:00:00,134.05,134.23,133.97,134.17,344209.0,132.58,132.758,132.5008,132.6986,344209.0
2024-11-01 14:30:00,134.17,134.35,134.11,134.31,179957.0,132.6986,132.8767,132.6393,132.8371,179957.0
2024-11-01 15:00:00,134.29,134.45,134.22,134.24,459968.0,132.8173,132.9756,132.7481,132.7679,459968.0
2024-11-01 15:30:00,134.24,134.32,133.97,134.01,706421.0,132.7679,132.847,132.5008,132.5404,706421.0
2024-11-04 09:30:00,134.15,134.8,133.88,134.76,769458.0,132.6789,133.3217,132.4118,133.2822,769458.0
2024-11-04 10:00:00,134.74,134.88,134.61,134.7,275759.0,133.2624,133.4009,133.1338,133.2228,275759.0
2024-11-04 10:30:00,134.7,134.73,134.25,134.34,508548.0,133.2228,133.2525,132.7778,132.8668,508548.0
2024-11-04 11:00:00,134.35,134.48,134.14,134.16,361939.0,132.8767,133.0052,132.669,132.6887,361939.0
2024-11-04 11:30:00,134.15,134.16,133.58,133.69,515403.0,132.6789,132.6887,132.1151,132.2239,515403.0
2024-11-04 12:00:00,133.7,134.04,133.49,133.99,238947.0,132.2338,132.5701,132.0261,132.5206,238947.0
2024-11-04 12:30:00,134.0,134.16,133.98,134.05,278496.0,132.5305,132.6887,132.5107,132.58,278496.0
2024-11-04 13:00:00,134.03,134.13,133.71,134.03,382840.0,132.5602,132.6591,132.2437,132.5602,382840.0
2024-11-04 13:30:00,134.03,134.2,133.95,133.97,228442.0,132.5602,132.7283,132.4811,132.5008,228442.0
2024-11-04 14:00:00,133.97,134.12,133.95,133.96,181692.0,132.5008,132.6492,132.4811,132.4909,181692.0
2024-11-04 14:30:00,133.96,134.13,133.91,133.96,257106.0,132.4909,132.6591,132.4415,132.4909,257106.0
2024-11-04 15:00:00,133.96,134.01,133.86,133.95,252901.0,132.4909,132.5404,132.392,132.4811,252901.0
2024-11-04 15:30:00,133.94,133.94,133.76,133.88,1025227.0,132.4712,132.4712,132.2931,132.4118,1025227.0
2024-11-05 09:30:00,134.33,135.18,133.99,135.12,948783.0,132.8569,133.6976,132.5206,133.6382,948783.0
2024-11-05 10:00:00,135.13,135.64,134.99,135.5,730835.0,133.6481,134.1525,133.5096,134.0141,730835.0
2024-11-05 10:30:00,135.51,135.9,135.48,135.51,732464.0,134.0239,134.4097,133.9943,134.0239,732464.0
2024-11-05 11:00:00,135.5,135.75,135.41,135.54,483352.0,134.0141,134.2613,133.925,134.0536,483352.0
2024-11-05 11:30:00,135.54,135.72,135.52,135.65,279044.0,134.0536,134.2316,134.0338,134.1624,279044.0
2024-11-05 12:00:00,135.64,135.72,135.54,135.62,274367.0,134.1525,134.2316,134.0536,134.1327,274367.0
2024-11-05 12:30:00,135.64,135.84,135.63,135.78,149135.0,134.1525,134.3503,134.1426,134.291,149135.0
2024-11-05 13:00:00,135.77,135.87,135.6,135.68,302822.0,134.2811,134.38,134.113,134.1921,302822.0
2024-11-05 13:30:00,135.67,135.81,135.55,135.72,176854.0,134.1822,134.3207,134.0635,134.2316,176854.0
2024-11-05 14:00:00,135.72,135.89,135.71,135.8,237049.0,134.2316,134.3998,134.2218,134.3108,237049.0
2024-11-05 14:30:00,135.8,135.9,135.66,135.7,332118.0,134.3108,134.4097,134.1723,134.2119,332118.0
2024-11-05 15:00:00,135.69,135.88,135.65,135.84,326364.0,134.202,134.3899,134.1624,134.3503,326364.0
2024-11-05 15:30:00,135.84,136.13,135.77,136.13,1097990.0,134.3503,134.6371,134.2811,134.6371,1097990.0
2024-11-06 09:30:00,140.67,140.9,139.17,139.5,3083603.0,139.1274,139.3548,137.6438,137.9702,3083603.0
2024-11-06 10:00:00,139.52,140.44,139.42,140.27,2165199.0,137.99,138.8999,137.8911,138.7317,2165199.0
2024-11-06 10:30:00,140.27,140.34,139.87,140.09,1063441.0,138.7317,138.801,138.3361,138.5537,1063441.0
2024-11-06 11:00:00,140.1,140.7,139.95,140.63,843058.0,138.5636,139.157,138.4153,139.0878,843058.0
2024-11-06 11:30:00,140.64,141.06,140.61,141.01,874131.0,139.0977,139.5131,139.068,139.4636,874131.0
2024-11-06 12:00:00,141.0,141.12,140.82,140.93,492736.0,139.4537,139.5724,139.2757,139.3845,492736.0
2024-11-06 12:30:00,140.94,141.28,140.88,141.21,525700.0,139.3944,139.7307,139.3351,139.6614,525700.0
2024-11-06 13:00:00,141.2,141.41,141.18,141.38,698647.0,139.6515,139.8592,139.6318,139.8296,698647.0
2024-11-06 13:30:00,141.38,141.52,141.3,141.34,538973.0,139.8296,139.968,139.7504,139.79,538973.0
2024-11-06 14:00:00,141.34,141.58,141.34,141.42,621856.0,139.79,140.0274,139.79,139.8691,621856.0
2024-11-06 14:30:00,141.43,141.56,141.26,141.34,600884.0,139.879,140.0076,139.7109,139.79,600884.0
2024-11-06 15:00:00,141.33,141.68,141.29,141.59,684343.0,139.7801,140.1263,139.7406,140.0373,684343.0
2024-11-06 15:30:00,141.58,141.65,141.34,141.44,2097502.0,140.0274,140.0966,139.79,139.8889,2097502.0
2024-11-07 09:30:00,141.83,141.89,140.68,141.01,1224996.0,140.2746,140.334,139.1372,139.4636,1224996.0
2024-11-07 10:00:00,141.0,141.25,140.86,141.0,695814.0,139.4537,139.701,139.3153,139.4537,695814.0
2024-11-07 10:30:00,141.0,141.35,140.96,141.04,439160.0,139.4537,139.7999,139.4142,139.4933,439160.0
2024-11-07 11:00:00,141.05,141.15,140.7,140.76,478666.0,139.5032,139.6021,139.157,139.2164,478666.0
2024-11-07 11:30:00,140.75,140.9,140.57,140.67,440981.0,139.2065,139.3548,139.0285,139.1274,440981.0
2024-11-07 12:00:00,140.67,140.88,140.65,140.87,349520.0,139.1274,139.3351,139.1076,139.3252,349520.0
2024-11-07 12:30:00,140.87,140.96,140.81,140.92,337041.0,139.3252,139.4142,139.2658,139.3746,337041.0
2024-11-07 13:00:00,140.92,140.96,140.74,140.75,335898.0,139.3746,139.4142,139.1966,139.2065,335898.0
2024-11-07 13:30:00,140.75,140.75,140.49,140.62,409594.0,139.2065,139.2065,138.9493,139.0779,409594.0
2024-11-07 14:00:00,140.62,140.78,140.46,140.65,395010.0,139.0779,139.2362,138.9197,139.1076,395010.0
2024-11-07 14:30:00,140.64,140.84,140.39,140.83,512742.0,139.0977,139.2955,138.8504,139.2856,512742.0
2024-11-07 15:00:00,140.84,140.95,140.66,140.78,557533.0,139.2955,139.4043,139.1175,139.2362,557533.0
2024-11-07 15:30:00,140.78,140.86,140.52,140.62,1412967.0,139.2362,139.3153,138.979,139.0779,1412967.0
2024-11-08 09:30:00,140.99,141.51,140.72,141.44,1242691.0,139.4438,139.9581,139.1768,139.8889,1242691.0
2024-11-08 10:00:00,141.45,141.84,141.33,141.71,568788.0,139.8988,140.2845,139.7801,140.156,568788.0
2024-11-08 10:30:00,141.71,142.11,141.69,142.1,367812.0,140.156,140.5516,140.1362,140.5417,367812.0
2024-11-08 11:00:00,142.11,142.31,141.97,142.04,320443.0,140.5516,140.7494,140.4131,140.4823,320443.0
2024-11-08 11:30:00,142.05,142.12,141.86,142.03,300511.0,140.4922,140.5615,140.3043,140.4724,300511.0
2024-11-08 12:00:00,142.04,142.14,141.91,142.08,259948.0,140.4823,140.5812,140.3538,140.5219,259948.0
2024-11-08 12:30:00,142.08,142.31,142.06,142.24,244775.0,140.5219,140.7494,140.5021,140.6801,244775.0
2024-11-08 13:00:00,142.24,142.28,142.17,142.24,207521.0,140.6801,140.7197,140.6109,140.6801,207521.0
2024-11-08 13:30:00,142.23,142.38,142.2,142.34,224514.0,140.6702,140.8186,140.6406,140.779,224514.0
2024-11-08 14:00:00,142.33,142.53,142.29,142.45,175425.0,140.7692,140.967,140.7296,140.8878,175425.0
2024-11-08 14:30:00,142.46,142.52,142.32,142.34,335646.0,140.8977,140.9571,140.7593,140.779,335646.0
2024-11-08 15:00:00,142.35,142.37,142.04,142.06,416151.0,140.7889,140.8087,140.4823,140.5021,416151.0
2024-11-08 15:30:00,142.07,142.1,141.93,142.07,1325129.0,140.512,140.5417,140.3735,140.512,1325129.0
2024-11-11 09:30:00,142.89,143.5,142.86,143.49,761571.0,141.323,141.9263,141.2933,141.9164,761571.0
2024-11-11 10:00:00,143.5,143.59,143.14,143.34,547550.0,141.9263,142.0153,141.5703,141.7681,547550.0
2024-11-11 10:30:00,143.34,143.61,143.25,143.55,413647.0,141.7681,142.0351,141.6791,141.9758,413647.0
2024-11-11 11:00:00,143.55,143.7,143.3,143.39,379039.0,141.9758,142.1241,141.7285,141.8175,379039.0
2024-11-11 11:30:00,143.39,143.72,143.33,143.68,285779.0,141.8175,142.1439,141.7582,142.1043,285779.0
2024-11-11 12:00:00,143.68,143.7,143.58,143.62,222743.0,142.1043,142.1241,142.0054,142.045,222743.0
2024-11-11 12:30:00,143.62,143.63,143.51,143.52,330016.0,142.045,142.0549,141.9362,141.9461,330016.0
2024-11-11 13:00:00,143.51,143.54,143.22,143.36,402401.0,141.9362,141.9659,141.6494,141.7879,402401.0
2024-11-11 13:30:00,143.37,143.5,143.25,143.38,367547.0,141.7977,141.9263,141.6791,141.8076,367547.0
2024-11-11 14:00:00,143.39,143.41,143.19,143.37,320433.0,141.8175,141.8373,141.6197,141.7977,320433.0
2024-11-11 14:30:00,143.37,143.42,143.3,143.38,255746.0,141.7977,141.8472,141.7285,141.8076,255746.0
2024-11-11 15:00:00,143.39,143.4,143.2,143.26,464503.0,141.8175,141.8274,141.6296,141.689,464503.0
2024-11-11 15:30:00,143.26,143.27,143.05,143.22,1285246.0,141.689,141.6988,141.4813,141.6494,1285246.0
2024-11-12 09:30:00,143.53,143.67,142.96,142.98,648564.0,141.956,142.0945,141.3922,141.412,648564.0
2024-11-12 10:00:00,142.98,143.03,142.56,142.56,439444.0,141.412,141.4615,140.9966,140.9966,439444.0
2024-11-12 10:30:00,142.56,142.57,142.17,142.25,437077.0,140.9966,141.0065,140.6109,140.69,437077.0
2024-11-12 11:00:00,142.25,142.27,142.05,142.09,278767.0,140.69,140.7098,140.4922,140.5318,278767.0
2024-11-12 11:30:00,142.09,142.11,141.59,141.59,430095.0,140.5318,140.5516,140.0373,140.0373,430095.0
2024-11-12 12:00:00,141.59,141.65,141.45,141.61,334496.0,140.0373,140.0966,139.8988,140.057,334496.0
2024-11-12 12:30:00,141.61,141.72,141.38,141.43,433794.0,140.057,140.1658,139.8296,139.879,433794.0
2024-11-12 13:00:00,141.43,141.76,141.38,141.74,305501.0,139.879,140.2054,139.8296,140.1856,305501.0
2024-11-12 13:30:00,141.74,142.14,141.73,142.09,445907.0,140.1856,140.5812,140.1757,140.5318,445907.0
2024-11-12 14:00:00,142.09,142.32,142.07,142.24,338710.0,140.5318,140.7593,140.512,140.6801,338710.0
2024-11-12 14:30:00,142.24,142.36,142.23,142.3,258012.0,140.6801,140.7988,140.6702,140.7395,258012.0
2024-11-12 15:00:00,142.3,142.31,142.07,142.14,364210.0,140.7395,140.7494,140.512,140.5812,364210.0
2024-11-12 15:30:00,142.13,142.2,141.86,141.94,842746.0,140.5713,140.6406,140.3043,140.3834,842746.0
2024-11-13 09:30:00,142.11,142.67,142.1,142.67,732915.0,140.5516,141.1054,140.5417,141.1054,732915.0
2024-11-13 10:00:00,142.65,142.7,142.07,142.63,449830.0,141.0856,141.1351,140.512,141.0659,449830.0
2024-11-13 10:30:00,142.63,143.06,142.61,142.96,339211.0,141.0659,141.4911,141.0461,141.3922,339211.0
2024-11-13 11:00:00,142.96,142.96,142.65,142.79,235489.0,141.3922,141.3922,141.0856,141.2241,235489.0
2024-11-13 11:30:00,142.78,142.83,142.63,142.78,187828.0,141.2142,141.2637,141.0659,141.2142,187828.0
2024-11-13 12:00:00,142.78,142.92,142.64,142.71,511666.0,141.2142,141.3527,141.0758,141.145,511666.0
2024-11-13 12:30:00,142.72,142.96,142.7,142.91,248790.0,141.1549,141.3922,141.1351,141.3428,248790.0
2024-11-13 13:00:00,142.92,142.94,142.67,142.74,141135.0,141.3527,141.3725,141.1054,141.1747,141135.0
2024-11-13 13:30:00,142.73,142.77,142.51,142.55,132339.0,141.1648,141.2043,140.9472,140.9867,132339.0
2024-11-13 14:00:00,142.54,142.62,142.38,142.39,312566.0,140.9768,141.056,140.8186,140.8285,312566.0
2024-11-13 14:30:00,142.39,142.41,142.16,142.21,216955.0,140.8285,140.8483,140.601,140.6505,216955.0
2024-11-13 15:00:00,142.2,142.46,142.08,142.35,284758.0,140.6406,140.8977,140.5219,140.7889,284758.0
2024-11-13 15:30:00,142.35,142.55,142.14,142.24,815111.0,140.7889,140.9867,140.5812,140.6801,815111.0
2024-11-14 09:30:00,142.12,142.31,141.63,141.83,767811.0,140.5615,140.7494,140.0768,140.2746,767811.0
2024-11-14 10:00:00,141.82,141.82,141.26,141.58,465902.0,140.2647,140.2647,139.7109,140.0274,465902.0
2024-11-14 10:30:00,141.58,141.62,141.27,141.32,443335.0,140.0274,140.0669,139.7208,139.7702,443335.0
2024-11-14 11:00:00,141.32,141.34,141.06,141.06,191636.0,139.7702,139.79,139.5131,139.5131,191636.0
2024-11-14 11:30:00,141.06,141.06,140.59,140.64,216988.0,139.5131,139.5131,139.0482,139.0977,216988.0
2024-11-14 12:00:00,140.64,140.64,140.11,140.12,445198.0,139.0977,139.0977,138.5735,138.5834,445198.0
2024-11-14 12:30:00,140.12,140.25,139.86,140.21,858019.0,138.5834,138.712,138.3262,138.6724,858019.0
2024-11-14 13:00:00,140.2,140.42,140.12,140.19,581740.0,138.6625,138.8801,138.5834,138.6526,581740.0
2024-11-14 13:30:00,140.19,140.21,139.97,139.99,263317.0,138.6526,138.6724,138.435,138.4548,263317.0
2024-11-14 14:00:00,139.98,140.43,139.98,140.42,379160.0,138.4449,138.89,138.4449,138.8801,379160.0
2024-11-14 14:30:00,140.41,140.44,140.28,140.37,491094.0,138.8702,138.8999,138.7416,138.8306,491094.0
2024-11-14 15:00:00,140.37,140.37,139.81,140.09,549965.0,138.8306,138.8306,138.2768,138.5537,549965.0
2024-11-14 15:30:00,140.1,140.16,139.7,139.84,1330035.0,138.5636,138.6229,138.168,138.3065,1330035.0
2024-11-15 09:30:00,139.37,140.21,139.31,139.66,553689.0,137.8416,138.6724,137.7823,138.1284,553689.0
2024-11-15 10:00:00,139.66,139.66,139.1,139.25,489981.0,138.1284,138.1284,137.5746,137.7229,489981.0
2024-11-15 10:30:00,139.24,139.33,138.97,139.23,520705.0,137.713,137.8021,137.446,137.7031,520705.0
2024-11-15 11:00:00,139.21,139.51,139.14,139.46,365556.0,137.6834,137.9801,137.6141,137.9306,365556.0
2024-11-15 11:30:00,139.45,139.46,139.1,139.24,240201.0,137.9207,137.9306,137.5746,137.713,240201.0
2024-11-15 12:00:00,139.24,139.25,139.01,139.01,297171.0,137.713,137.7229,137.4856,137.4856,297171.0
2024-11-15 12:30:00,139.01,139.05,138.86,139.02,199645.0,137.4856,137.5251,137.3372,137.4955,199645.0
2024-11-15 13:00:00,139.03,139.13,138.91,139.03,317165.0,137.5053,137.6042,137.3867,137.5053,317165.0
2024-11-15 13:30:00,139.02,139.08,138.75,138.86,241711.0,137.4955,137.5548,137.2284,137.3372,241711.0
2024-11-15 14:00:00,138.85,138.98,138.8,138.85,163895.0,137.3273,137.4559,137.2779,137.3273,163895.0
2024-11-15 14:30:00,138.84,139.16,138.8,139.0,366393.0,137.3174,137.6339,137.2779,137.4757,366393.0
2024-11-15 15:00:00,139.01,139.15,138.91,138.92,293666.0,137.4856,137.624,137.3867,137.3965,293666.0
2024-11-15 15:30:00,138.92,139.15,138.88,139.09,1089655.0,137.3965,137.624,137.357,137.5647,1089655.0
2024-11-18 09:30:00,139.09,139.12,138.58,138.7,701535.0,137.5647,137.5944,137.0603,137.179,701535.0
2024-11-18 10:00:00,138.7,139.07,138.62,139.03,338717.0,137.179,137.5449,137.0998,137.5053,338717.0
2024-11-18 10:30:00,139.02,139.12,138.9,139.12,382114.0,137.4955,137.5944,137.3768,137.5944,382114.0
2024-11-18 11:00:00,139.12,139.44,139.07,139.29,298495.0,137.5944,137.9108,137.5449,137.7625,298495.0
2024-11-18 11:30:00,139.29,139.49,139.22,139.26,203614.0,137.7625,137.9603,137.6933,137.7328,203614.0
2024-11-18 12:00:00,139.24,139.34,139.09,139.29,104464.0,137.713,137.8119,137.5647,137.7625,104464.0
2024-11-18 12:30:00,139.29,139.46,139.27,139.42,134760.0,137.7625,137.9306,137.7427,137.8911,134760.0
2024-11-18 13:00:00,139.39,139.39,139.05,139.07,106082.0,137.8614,137.8614,137.5251,137.5449,106082.0
2024-11-18 13:30:00,139.06,139.15,138.87,139.12,174456.0,137.535,137.624,137.3471,137.5944,174456.0
2024-11-18 14:00:00,139.12,139.17,138.86,138.87,145263.0,137.5944,137.6438,137.3372,137.3471,145263.0
2024-11-18 14:30:00,138.87,139.01,138.78,138.95,160407.0,137.3471,137.4856,137.2581,137.4262,160407.0
2024-11-18 15:00:00,138.94,138.99,138.88,138.94,253492.0,137.4163,137.4658,137.357,137.4163,253492.0
2024-11-18 15:30:00,138.94,139.01,138.83,138.93,979654.0,137.4163,137.4856,137.3075,137.4064,979654.0
2024-11-19 09:30:00,138.06,138.33,137.82,138.25,612702.0,136.546,136.813,136.3086,136.7339,612702.0
2024-11-19 10:00:00,138.25,138.39,138.02,138.39,349243.0,136.7339,136.8724,136.5064,136.8724,349243.0
2024-11-19 10:30:00,138.39,138.76,138.35,138.68,401123.0,136.8724,137.2383,136.8328,137.1592,401123.0
2024-11-19 11:00:00,138.68,139.03,138.59,139.01,246485.0,137.1592,137.5053,137.0702,137.4856,246485.0
2024-11-19 11:30:00,139.0,139.05,138.74,138.87,417921.0,137.4757,137.5251,137.2185,137.3471,417921.0
2024-11-19 12:00:00,138.87,138.9,138.68,138.83,135638.0,137.3471,137.3768,137.1592,137.3075,135638.0
2024-11-19 12:30:00,138.83,138.92,138.78,138.87,187861.0,137.3075,137.3965,137.2581,137.3471,187861.0
2024-11-19 13:00:00,138.87,138.91,138.79,138.85,130100.0,137.3471,137.3867,137.268,137.3273,130100.0
2024-11-19 13:30:00,138.84,139.16,138.75,139.09,286242.0,137.3174,137.6339,137.2284,137.5647,286242.0
2024-11-19 14:00:00,139.09,139.11,138.96,138.99,135473.0,137.5647,137.5845,137.4361,137.4658,135473.0
2024-11-19 14:30:00,138.98,139.01,138.71,138.78,264270.0,137.4559,137.4856,137.1889,137.2581,264270.0
2024-11-19 15:00:00,138.78,138.81,138.67,138.81,190950.0,137.2581,137.2878,137.1493,137.2878,190950.0
2024-11-19 15:30:00,138.81,138.91,138.73,138.79,816785.0,137.2878,137.3867,137.2086,137.268,816785.0
2024-11-20 09:30:00,139.13,139.28,138.23,138.36,1345477.0,137.6042,137.7526,136.7141,136.8427,1345477.0
2024-11-20 10:00:00,138.37,138.48,137.97,138.26,486959.0,136.8526,136.9614,136.457,136.7438,486959.0
2024-11-20 10:30:00,138.26,138.41,138.19,138.38,255570.0,136.7438,136.8921,136.6746,136.8625,255570.0
2024-11-20 11:00:00,138.37,138.37,137.93,138.02,309203.0,136.8526,136.8526,136.4174,136.5064,309203.0
2024-11-20 11:30:00,138.03,138.58,137.95,138.51,291592.0,136.5163,137.0603,136.4372,136.991,291592.0
2024-11-20 12:00:00,138.5,138.53,138.12,138.34,371905.0,136.9812,137.0108,136.6053,136.8229,371905.0
2024-11-20 12:30:00,138.33,138.64,138.31,138.38,123365.0,136.813,137.1196,136.7932,136.8625,123365.0
2024-11-20 13:00:00,138.38,138.52,138.3,138.45,81845.0,136.8625,137.0009,136.7833,136.9317,81845.0
2024-11-20 13:30:00,138.44,138.44,138.21,138.28,204692.0,136.9218,136.9218,136.6943,136.7636,204692.0
2024-11-20 14:00:00,138.28,138.41,138.24,138.39,195492.0,136.7636,136.8921,136.724,136.8724,195492.0
2024-11-20 14:30:00,138.38,138.63,138.38,138.52,181993.0,136.8625,137.1097,136.8625,137.0009,181993.0
2024-11-20 15:00:00,138.49,138.67,138.45,138.65,171602.0,136.9713,137.1493,136.9317,137.1295,171602.0
2024-11-20 15:30:00,138.66,139.03,138.66,138.96,881637.0,137.1394,137.5053,137.1394,137.4361,881637.0
2024-11-21 09:30:00,139.62,140.07,139.08,139.97,737228.0,138.0889,138.5339,137.5548,138.435,737228.0
2024-11-21 10:00:00,140.0,140.67,139.93,140.24,936262.0,138.4647,139.1274,138.3955,138.7021,936262.0
2024-11-21 10:30:00,140.22,140.93,140.05,140.83,444289.0,138.6823,139.3845,138.5142,139.2856,444289.0
2024-11-21 11:00:00,140.84,141.07,140.69,141.0,352654.0,139.2955,139.523,139.1471,139.4537,352654.0
2024-11-21 11:30:00,141.0,141.14,140.72,140.88,523686.0,139.4537,139.5922,139.1768,139.3351,523686.0
2024-11-21 12:00:00,140.88,141.02,140.67,140.95,355466.0,139.3351,139.4735,139.1274,139.4043,355466.0
2024-11-21 12:30:00,140.95,140.97,140.8,140.89,279381.0,139.4043,139.4241,139.2559,139.3449,279381.0
2024-11-21 13:00:00,140.89,141.07,140.87,141.04,291401.0,139.3449,139.523,139.3252,139.4933,291401.0
2024-11-21 13:30:00,141.04,141.07,140.83,140.94,332017.0,139.4933,139.523,139.2856,139.3944,332017.0
2024-11-21 14:00:00,140.94,141.18,140.92,141.16,271428.0,139.3944,139.6318,139.3746,139.612,271428.0
2024-11-21 14:30:00,141.17,141.17,140.93,141.04,238991.0,139.6219,139.6219,139.3845,139.4933,238991.0
2024-11-21 15:00:00,141.04,141.07,140.92,140.94,190232.0,139.4933,139.523,139.3746,139.3944,190232.0
2024-11-21 15:30:00,140.94,140.98,140.6,140.64,1193526.0,139.3944,139.434,139.0581,139.0977,1193526.0
2024-11-22 09:30:00,141.06,141.88,140.93,141.88,1206036.0,139.5131,140.3241,139.3845,140.3241,1206036.0
2024-11-22 10:00:00,141.87,141.88,141.56,141.7,375831.0,140.3142,140.3241,140.0076,140.1461,375831.0
2024-11-22 10:30:00,141.71,142.09,141.69,142.09,357364.0,140.156,140.5318,140.1362,140.5318,357364.0
2024-11-22 11:00:00,142.1,142.1,141.66,141.91,369691.0,140.5417,140.5417,140.1065,140.3538,369691.0
2024-11-22 11:30:00,141.91,142.07,141.81,142.07,316435.0,140.3538,140.512,140.2549,140.512,316435.0
2024-11-22 12:00:00,142.06,142.42,142.0,142.32,191238.0,140.5021,140.8582,140.4428,140.7593,191238.0
2024-11-22 12:30:00,142.33,142.38,142.15,142.36,196498.0,140.7692,140.8186,140.5911,140.7988,196498.0
2024-11-22 13:00:00,142.36,142.51,142.34,142.38,168474.0,140.7988,140.9472,140.779,140.8186,168474.0
2024-11-22 13:30:00,142.39,142.52,142.24,142.34,155889.0,140.8285,140.9571,140.6801,140.779,155889.0
2024-11-22 14:00:00,142.34,142.38,142.14,142.27,128442.0,140.779,140.8186,140.5812,140.7098,128442.0
2024-11-22 14:30:00,142.27,142.42,142.26,142.28,253627.0,140.7098,140.8582,140.6999,140.7197,253627.0
2024-11-22 15:00:00,142.27,142.27,142.03,142.21,764402.0,140.7098,140.7098,140.4724,140.6505,764402.0
2024-11-22 15:30:00,142.21,142.69,142.21,142.53,1211005.0,140.6505,141.1252,140.6505,140.967,1211005.0
2024-11-25 09:30:00,143.38,143.8,143.18,143.77,1177179.0,141.8076,142.223,141.6098,142.1934,1177179.0
2024-11-25 10:00:00,143.77,143.93,143.55,143.87,455754.0,142.1934,142.3516,141.9758,142.2923,455754.0
2024-11-25 10:30:00,143.87,143.9,143.27,143.45,464244.0,142.2923,142.3219,141.6988,141.8769,464244.0
2024-11-25 11:00:00,143.45,143.49,143.26,143.29,275660.0,141.8769,141.9164,141.689,141.7186,275660.0
2024-11-25 11:30:00,143.29,143.32,143.1,143.22,304284.0,141.7186,141.7483,141.5307,141.6494,304284.0
2024-11-25 12:00:00,143.23,143.36,142.98,143.03,244222.0,141.6593,141.7879,141.412,141.4615,244222.0
2024-11-25 12:30:00,143.05,143.2,142.91,143.17,246816.0,141.4813,141.6296,141.3428,141.5999,246816.0
2024-11-25 13:00:00,143.17,143.52,143.16,143.49,138819.0,141.5999,141.9461,141.5901,141.9164,138819.0
2024-11-25 13:30:00,143.49,143.68,143.44,143.67,146161.0,141.9164,142.1043,141.867,142.0945,146161.0
2024-11-25 14:00:00,143.66,143.73,143.43,143.5,136033.0,142.0846,142.1538,141.8571,141.9263,136033.0
2024-11-25 14:30:00,143.51,143.57,143.46,143.53,176875.0,141.9362,141.9956,141.8868,141.956,176875.0
2024-11-25 15:00:00,143.53,143.59,143.43,143.52,203768.0,141.956,142.0153,141.8571,141.9461,203768.0
2024-11-25 15:30:00,143.51,143.62,143.43,143.51,1139793.0,141.9362,142.045,141.8571,141.9362,1139793.0
2024-11-26 09:30:00,143.37,143.55,142.83,143.34,834377.0,141.7977,141.9758,141.2637,141.7681,834377.0
2024-11-26 10:00:00,143.35,143.41,143.08,143.31,671049.0,141.778,141.8373,141.5109,141.7384,671049.0
2024-11-26 10:30:00,143.29,143.41,143.02,143.38,446167.0,141.7186,141.8373,141.4516,141.8076,446167.0
2024-11-26 11:00:00,143.39,143.62,143.27,143.59,170887.0,141.8175,142.045,141.6988,142.0153,170887.0
2024-11-26 11:30:00,143.6,143.67,143.48,143.49,293374.0,142.0252,142.0945,141.9065,141.9164,293374.0
2024-11-26 12:00:00,143.49,143.59,143.32,143.5,164579.0,141.9164,142.0153,141.7483,141.9263,164579.0
2024-11-26 12:30:00,143.49,143.68,143.49,143.65,114529.0,141.9164,142.1043,141.9164,142.0747,114529.0
2024-11-26 13:00:00,143.66,143.7,143.58,143.66,88210.0,142.0846,142.1241,142.0054,142.0846,88210.0
2024-11-26 13:30:00,143.66,143.68,143.51,143.57,130753.0,142.0846,142.1043,141.9362,141.9956,130753.0
2024-11-26 14:00:00,143.55,143.7,143.52,143.69,422019.0,141.9758,142.1241,141.9461,142.1142,422019.0
2024-11-26 14:30:00,143.69,143.76,143.65,143.68,161163.0,142.1142,142.1835,142.0747,142.1043,161163.0
2024-11-26 15:00:00,143.67,143.8,143.64,143.69,465015.0,142.0945,142.223,142.0648,142.1142,465015.0
2024-11-26 15:30:00,143.69,143.97,143.66,143.7,1009950.0,142.1142,142.3912,142.0846,142.1241,1009950.0
2024-11-27 09:30:00,144.15,144.51,144.04,144.06,868454.0,142.5692,142.9252,142.4604,142.4802,868454.0
2024-11-27 10:00:00,144.06,144.16,143.9,143.93,361296.0,142.4802,142.5791,142.3219,142.3516,361296.0
2024-11-27 10:30:00,143.93,143.96,143.65,143.66,309134.0,142.3516,142.3813,142.0747,142.0846,309134.0
2024-11-27 11:00:00,143.66,143.74,143.51,143.53,197528.0,142.0846,142.1637,141.9362,141.956,197528.0
2024-11-27 11:30:00,143.53,143.69,143.47,143.57,188770.0,141.956,142.1142,141.8967,141.9956,188770.0
2024-11-27 12:00:00,143.57,143.63,143.46,143.53,186960.0,141.9956,142.0549,141.8868,141.956,186960.0
2024-11-27 12:30:00,143.53,143.54,143.39,143.46,96480.0,141.956,141.9659,141.8175,141.8868,96480.0
2024-11-27 13:00:00,143.46,143.52,143.37,143.39,354281.0,141.8868,141.9461,141.7977,141.8175,354281.0
2024-11-27 13:30:00,143.38,143.4,143.25,143.34,228809.0,141.8076,141.8274,141.6791,141.7681,228809.0
2024-11-27 14:00:00,143.34,143.41,143.27,143.29,235487.0,141.7681,141.8373,141.6988,141.7186,235487.0
2024-11-27 14:30:00,143.3,143.36,143.23,143.31,146119.0,141.7285,141.7879,141.6593,141.7384,146119.0
2024-11-27 15:00:00,143.32,143.32,143.18,143.28,152200.0,141.7483,141.7483,141.6098,141.7087,152200.0
2024-11-27 15:30:00,143.28,143.36,143.14,143.24,670063.0,141.7087,141.7879,141.5703,141.6692,670063.0
2024-11-29 09:30:00,143.4,144.19,143.4,143.69,577813.0,141.8274,142.6088,141.8274,142.1142,577813.0
2024-11-29 10:00:00,143.68,143.93,143.67,143.88,196124.0,142.1043,142.3516,142.0945,142.3022,196124.0
2024-11-29 10:30:00,143.88,144.08,143.84,144.02,155846.0,142.3022,142.5,142.2626,142.4406,155846.0
2024-11-29 11:00:00,144.01,144.07,143.88,144.0,339854.0,142.4307,142.4901,142.3022,142.4208,339854.0
2024-11-29 11:30:00,144.01,144.09,143.92,144.0,247207.0,142.4307,142.5099,142.3417,142.4208,247207.0
2024-11-29 12:00:00,144.0,144.26,144.0,144.13,332885.0,142.4208,142.678,142.4208,142.5494,332885.0
2024-11-29 12:30:00,144.13,144.24,143.9,143.94,579608.0,142.5494,142.6582,142.3219,142.3615,579608.0
2024-12-02 09:30:00,143.9,144.11,142.84,142.97,805090.0,142.3219,142.5296,141.2736,141.4021,805090.0
2024-12-02 10:00:00,143.01,143.12,142.83,142.93,591306.0,141.4417,141.5505,141.2637,141.3626,591306.0
2024-12-02 10:30:00,142.92,143.07,142.84,142.9,450990.0,141.3527,141.501,141.2736,141.3329,450990.0
2024-12-02 11:00:00,142.9,143.16,142.74,143.14,277691.0,141.3329,141.5901,141.1747,141.5703,277691.0
2024-12-02 11:30:00,143.13,143.23,142.99,143.06,121188.0,141.5604,141.6593,141.4219,141.4911,121188.0
2024-12-02 12:00:00,143.07,143.17,142.98,143.0,138764.0,141.501,141.5999,141.412,141.4318,138764.0
2024-12-02 12:30:00,143.02,143.16,143.0,143.1,291227.0,141.4516,141.5901,141.4318,141.5307,291227.0
2024-12-02 13:00:00,143.11,143.29,143.05,143.27,107356.0,141.5406,141.7186,141.4813,141.6988,107356.0
2024-12-02 13:30:00,143.27,143.37,143.22,143.33,311717.0,141.6988,141.7977,141.6494,141.7582,311717.0
2024-12-02 14:00:00,143.33,143.33,143.1,143.19,253740.0,141.7582,141.7582,141.5307,141.6197,253740.0
2024-12-02 14:30:00,143.18,143.31,143.16,143.25,219691.0,141.6098,141.7384,141.5901,141.6791,219691.0
2024-12-02 15:00:00,143.25,143.32,143.2,143.27,182952.0,141.6791,141.7483,141.6296,141.6988,182952.0
2024-12-02 15:30:00,143.26,143.26,142.89,142.94,964146.0,141.689,141.689,141.323,141.3725,964146.0
2024-12-03 09:30:00,142.98,143.22,142.05,142.19,675573.0,141.412,141.6494,140.4922,140.6307,675573.0
2024-12-03 10:00:00,142.18,142.35,142.01,142.02,379042.0,140.6208,140.7889,140.4527,140.4626,379042.0
2024-12-03 10:30:00,142.03,142.04,141.73,141.82,268938.0,140.4724,140.4823,140.1757,140.2647,268938.0
2024-12-03 11:00:00,141.83,141.89,141.58,141.71,281389.0,140.2746,140.334,140.0274,140.156,281389.0
2024-12-03 11:30:00,141.71,141.73,141.55,141.59,174030.0,140.156,140.1757,139.9977,140.0373,174030.0
2024-12-03 12:00:00,141.6,141.9,141.6,141.9,152067.0,140.0472,140.3439,140.0472,140.3439,152067.0
2024-12-03 12:30:00,141.9,142.19,141.89,142.14,125379.0,140.3439,140.6307,140.334,140.5812,125379.0
2024-12-03 13:00:00,142.15,142.17,142.07,142.12,90665.0,140.5911,140.6109,140.512,140.5615,90665.0
2024-12-03 13:30:00,142.12,142.12,141.93,141.97,142110.0,140.5615,140.5615,140.3735,140.4131,142110.0
2024-12-03 14:00:00,141.96,142.07,141.92,142.06,138684.0,140.4032,140.512,140.3636,140.5021,138684.0
2024-12-03 14:30:00,142.06,142.24,142.06,142.19,285581.0,140.5021,140.6801,140.5021,140.6307,285581.0
2024-12-03 15:00:00,142.19,142.21,142.08,142.1,175093.0,140.6307,140.6505,140.5219,140.5417,175093.0
2024-12-03 15:30:00,142.1,142.23,141.98,141.99,485096.0,140.5417,140.6702,140.423,140.4329,485096.0
2024-12-04 09:30:00,142.05,142.36,141.66,142.36,828825.0,140.4922,140.7988,140.1065,140.7988,828825.0
2024-12-04 10:00:00,142.36,142.38,141.97,142.09,346302.0,140.7988,140.8186,140.4131,140.5318,346302.0
2024-12-04 10:30:00,142.09,142.35,142.04,142.16,360269.0,140.5318,140.7889,140.4823,140.601,360269.0
2024-12-04 11:00:00,142.18,142.34,142.09,142.32,198656.0,140.6208,140.779,140.5318,140.7593,198656.0
2024-12-04 11:30:00,142.31,142.49,142.25,142.35,190085.0,140.7494,140.9274,140.69,140.7889,190085.0
2024-12-04 12:00:00,142.35,142.36,142.19,142.26,151357.0,140.7889,140.7988,140.6307,140.6999,151357.0
2024-12-04 12:30:00,142.27,142.35,142.19,142.27,126924.0,140.7098,140.7889,140.6307,140.7098,126924.0
2024-12-04 13:00:00,142.28,142.29,142.07,142.11,186719.0,140.7197,140.7296,140.512,140.5516,186719.0
2024-12-04 13:30:00,142.12,142.27,141.89,142.18,147454.0,140.5615,140.7098,140.334,140.6208,147454.0
2024-12-04 14:00:00,142.19,142.32,142.13,142.25,168364.0,140.6307,140.7593,140.5713,140.69,168364.0
2024-12-04 14:30:00,142.25,142.46,142.21,142.32,182437.0,140.69,140.8977,140.6505,140.7593,182437.0
2024-12-04 15:00:00,142.32,142.53,142.29,142.46,160884.0,140.7593,140.967,140.7296,140.8977,160884.0
2024-12-04 15:30:00,142.46,142.66,142.44,142.63,792941.0,140.8977,141.0955,140.8779,141.0659,792941.0
2024-12-05 09:30:00,142.65,142.77,141.98,142.26,462952.0,141.0856,141.2043,140.423,140.6999,462952.0
2024-12-05 10:00:00,142.25,142.3,141.56,141.56,235835.0,140.69,140.7395,140.0076,140.0076,235835.0
2024-12-05 10:30:00,141.55,141.7,141.4,141.57,353390.0,139.9977,140.1461,139.8494,140.0175,353390.0
2024-12-05 11:00:00,141.56,141.59,141.45,141.57,187290.0,140.0076,140.0373,139.8988,140.0175,187290.0
2024-12-05 11:30:00,141.58,141.58,141.36,141.53,279233.0,140.0274,140.0274,139.8098,139.9779,279233.0
2024-12-05 12:00:00,141.54,141.62,141.39,141.48,240538.0,139.9878,140.0669,139.8395,139.9285,240538.0
2024-12-05 12:30:00,141.48,141.72,141.48,141.67,116088.0,139.9285,140.1658,139.9285,140.1164,116088.0
2024-12-05 13:00:00,141.66,141.67,141.33,141.44,201566.0,140.1065,140.1164,139.7801,139.8889,201566.0
2024-12-05 13:30:00,141.44,141.53,141.36,141.45,137097.0,139.8889,139.9779,139.8098,139.8988,137097.0
2024-12-05 14:00:00,141.44,141.44,141.19,141.22,350510.0,139.8889,139.8889,139.6417,139.6713,350510.0
2024-12-05 14:30:00,141.19,141.36,141.17,141.21,151202.0,139.6417,139.8098,139.6219,139.6614,151202.0
2024-12-05 15:00:00,141.2,141.24,141.02,141.05,237555.0,139.6515,139.6911,139.4735,139.5032,237555.0
2024-12-05 15:30:00,141.06,141.2,140.88,140.96,616121.0,139.5131,139.6515,139.3351,139.4142,616121.0
2024-12-06 09:30:00,141.34,141.67,141.09,141.2,783002.0,139.79,140.1164,139.5428,139.6515,783002.0
2024-12-06 10:00:00,141.21,141.43,141.06,141.24,430444.0,139.6614,139.879,139.5131,139.6911,430444.0
2024-12-06 10:30:00,141.22,141.28,141.11,141.2,203939.0,139.6713,139.7307,139.5625,139.6515,203939.0
2024-12-06 11:00:00,141.2,141.2,140.63,140.66,264805.0,139.6515,139.6515,139.0878,139.1175,264805.0
2024-12-06 11:30:00,140.65,140.75,140.58,140.72,233484.0,139.1076,139.2065,139.0383,139.1768,233484.0
2024-12-06 12:00:00,140.73,140.75,140.36,140.49,353845.0,139.1867,139.2065,138.8208,138.9493,353845.0
2024-12-06 12:30:00,140.49,140.51,140.33,140.39,193956.0,138.9493,138.9691,138.7911,138.8504,193956.0
2024-12-06 13:00:00,140.4,140.68,140.36,140.54,170805.0,138.8603,139.1372,138.8208,138.9988,170805.0
2024-12-06 13:30:00,140.55,140.63,140.45,140.56,147632.0,139.0087,139.0878,138.9098,139.0186,147632.0
2024-12-06 14:00:00,140.56,140.58,140.34,140.42,266440.0,139.0186,139.0383,138.801,138.8801,266440.0
2024-12-06 14:30:00,140.41,140.55,140.38,140.45,146228.0,138.8702,139.0087,138.8405,138.9098,146228.0
2024-12-06 15:00:00,140.46,140.52,140.36,140.42,181519.0,138.9197,138.979,138.8208,138.8801,181519.0
2024-12-06 15:30:00,140.41,140.61,140.35,140.53,906426.0,138.8702,139.068,138.8109,138.9889,906426.0
2024-12-09 09:30:00,140.59,140.75,140.39,140.42,892639.0,139.0482,139.2065,138.8504,138.8801,892639.0
2024-12-09 10:00:00,140.41,140.48,139.91,139.95,965322.0,138.8702,138.9394,138.3757,138.4153,965322.0
2024-12-09 10:30:00,139.96,140.04,139.31,139.48,741292.0,138.4251,138.5043,137.7823,137.9504,741292.0
2024-12-09 11:00:00,139.47,139.55,139.26,139.55,465156.0,137.9405,138.0196,137.7328,138.0196,465156.0
2024-12-09 11:30:00,139.54,139.7,139.41,139.68,229638.0,138.0097,138.168,137.8812,138.1482,229638.0
2024-12-09 12:00:00,139.68,139.69,139.42,139.51,179684.0,138.1482,138.1581,137.8911,137.9801,179684.0
2024-12-09 12:30:00,139.5,139.53,139.34,139.36,140305.0,137.9702,137.9999,137.8119,137.8317,140305.0
2024-12-09 13:00:00,139.36,139.56,139.31,139.44,155949.0,137.8317,138.0295,137.7823,137.9108,155949.0
2024-12-09 13:30:00,139.43,139.69,139.43,139.57,193123.0,137.901,138.1581,137.901,138.0394,193123.0
2024-12-09 14:00:00,139.56,139.56,139.41,139.54,116946.0,138.0295,138.0295,137.8812,138.0097,116946.0
2024-12-09 14:30:00,139.54,139.59,139.4,139.49,185332.0,138.0097,138.0592,137.8713,137.9603,185332.0
2024-12-09 15:00:00,139.49,139.53,139.41,139.44,196057.0,137.9603,137.9999,137.8812,137.9108,196057.0
2024-12-09 15:30:00,139.45,139.52,139.3,139.33,1192788.0,137.9207,137.99,137.7724,137.8021,1192788.0
2024-12-10 09:30:00,139.17,139.17,138.19,138.55,684544.0,137.6438,137.6438,136.6746,137.0306,684544.0
2024-12-10 10:00:00,138.55,138.84,138.2,138.81,387584.0,137.0306,137.3174,136.6844,137.2878,387584.0
2024-12-10 10:30:00,138.81,139.39,138.8,139.28,508465.0,137.2878,137.8614,137.2779,137.7526,508465.0
2024-12-10 11:00:00,139.27,139.51,139.25,139.44,335709.0,137.7427,137.9801,137.7229,137.9108,335709.0
2024-12-10 11:30:00,139.42,139.44,139.18,139.22,226560.0,137.8911,137.9108,137.6537,137.6933,226560.0
2024-12-10 12:00:00,139.21,139.28,139.04,139.07,162757.0,137.6834,137.7526,137.5152,137.5449,162757.0
2024-12-10 12:30:00,139.07,139.28,139.05,139.11,234633.0,137.5449,137.7526,137.5251,137.5845,234633.0
2024-12-10 13:00:00,139.11,139.27,139.06,139.14,146643.0,137.5845,137.7427,137.535,137.6141,146643.0
2024-12-10 13:30:00,139.11,139.41,139.11,139.34,92918.0,137.5845,137.8812,137.5845,137.8119,92918.0
2024-12-10 14:00:00,139.35,139.35,139.15,139.27,118175.0,137.8218,137.8218,137.624,137.7427,118175.0
2024-12-10 14:30:00,139.27,139.52,139.23,139.48,307473.0,137.7427,137.99,137.7031,137.9504,307473.0
2024-12-10 15:00:00,139.47,139.52,139.12,139.14,398824.0,137.9405,137.99,137.5944,137.6141,398824.0
2024-12-10 15:30:00,139.13,139.13,138.92,139.03,1237544.0,137.6042,137.6042,137.3965,137.5053,1237544.0
2024-12-11 09:30:00,139.72,139.93,139.08,139.1,1062835.0,138.1878,138.3955,137.5548,137.5746,1062835.0
2024-12-11 10:00:00,139.11,139.26,139.0,139.19,406721.0,137.5845,137.7328,137.4757,137.6636,406721.0
2024-12-11 10:30:00,139.19,139.27,138.98,139.19,324661.0,137.6636,137.7427,137.4559,137.6636,324661.0
2024-12-11 11:00:00,139.2,139.23,138.99,139.19,165964.0,137.6735,137.7031,137.4658,137.6636,165964.0
2024-12-11 11:30:00,139.2,139.44,139.16,139.28,405447.0,137.6735,137.9108,137.6339,137.7526,405447.0
2024-12-11 12:00:00,139.28,139.33,138.97,138.97,305435.0,137.7526,137.8021,137.446,137.446,305435.0
2024-12-11 12:30:00,138.97,139.18,138.93,139.12,130348.0,137.446,137.6537,137.4064,137.5944,130348.0
2024-12-11 13:00:00,139.12,139.19,139.04,139.15,180734.0,137.5944,137.6636,137.5152,137.624,180734.0
2024-12-11 13:30:00,139.16,139.18,138.88,138.9,190244.0,137.6339,137.6537,137.357,137.3768,190244.0
2024-12-11 14:00:00,138.91,139.06,138.89,139.0,200632.0,137.3867,137.535,137.3669,137.4757,200632.0
2024-12-11 14:30:00,139.0,139.09,138.98,139.06,152178.0,137.4757,137.5647,137.4559,137.535,152178.0
2024-12-11 15:00:00,139.06,139.11,138.83,138.84,275677.0,137.535,137.5845,137.3075,137.3174,275677.0
2024-12-11 15:30:00,138.83,138.86,138.62,138.71,759340.0,137.3075,137.3372,137.0998,137.1889,759340.0
2024-12-12 09:30:00,138.75,138.95,138.15,138.45,562606.0,137.2284,137.4262,136.635,136.9317,562606.0
2024-12-12 10:00:00,138.47,138.47,138.04,138.21,317294.0,136.9515,136.9515,136.5262,136.6943,317294.0
2024-12-12 10:30:00,138.21,138.32,137.76,138.02,391377.0,136.6943,136.8031,136.2493,136.5064,391377.0
2024-12-12 11:00:00,138.0,138.29,137.95,138.26,187475.0,136.4866,136.7735,136.4372,136.7438,187475.0
2024-12-12 11:30:00,138.25,138.32,138.12,138.12,144395.0,136.7339,136.8031,136.6053,136.6053,144395.0
2024-12-12 12:00:00,138.12,138.4,138.11,138.28,161849.0,136.6053,136.8823,136.5954,136.7636,161849.0
2024-12-12 12:30:00,138.27,138.33,138.16,138.32,265189.0,136.7537,136.813,136.6449,136.8031,265189.0
2024-12-12 13:00:00,138.32,138.34,138.19,138.2,81182.0,136.8031,136.8229,136.6746,136.6844,81182.0
2024-12-12 13:30:00,138.21,138.27,138.08,138.14,103897.0,136.6943,136.7537,136.5658,136.6251,103897.0
2024-12-12 14:00:00,138.14,138.24,137.92,137.95,268242.0,136.6251,136.724,136.4075,136.4372,268242.0
2024-12-12 14:30:00,137.94,138.07,137.88,138.03,340029.0,136.4273,136.5559,136.368,136.5163,340029.0
2024-12-12 15:00:00,138.01,138.08,137.96,138.0,423075.0,136.4965,136.5658,136.4471,136.4866,423075.0
2024-12-12 15:30:00,138.0,138.05,137.72,137.81,1335789.0,136.4866,136.5361,136.2097,136.2987,1335789.0
2024-12-13 09:30:00,137.95,138.1,137.53,137.75,591811.0,136.4372,136.5855,136.0218,136.2394,591811.0
2024-12-13 10:00:00,137.78,137.84,137.48,137.83,477753.0,136.269,136.3284,135.9723,136.3185,477753.0
2024-12-13 10:30:00,137.83,137.83,137.51,137.72,340135.0,136.3185,136.3185,136.002,136.2097,340135.0
2024-12-13 11:00:00,137.71,137.94,137.58,137.93,370144.0,136.1998,136.4273,136.0712,136.4174,370144.0
2024-12-13 11:30:00,137.93,137.98,137.71,137.81,250959.0,136.4174,136.4669,136.1998,136.2987,250959.0
2024-12-13 12:00:00,137.8,137.8,137.5,137.6,221275.0,136.2888,136.2888,135.9921,136.091,221275.0
2024-12-13 12:30:00,137.59,137.65,137.46,137.52,308361.0,136.0811,136.1405,135.9526,136.0119,308361.0
2024-12-13 13:00:00,137.51,137.58,137.42,137.56,261217.0,136.002,136.0712,135.913,136.0515,261217.0
2024-12-13 13:30:00,137.56,137.59,137.43,137.44,101528.0,136.0515,136.0811,135.9229,135.9328,101528.0
2024-12-13 14:00:00,137.44,137.57,137.38,137.39,223103.0,135.9328,136.0614,135.8734,135.8833,223103.0
2024-12-13 14:30:00,137.4,137.54,137.4,137.47,109063.0,135.8932,136.0317,135.8932,135.9624,109063.0
2024-12-13 15:00:00,137.49,137.52,137.31,137.33,212459.0,135.9822,136.0119,135.8042,135.824,212459.0
2024-12-13 15:30:00,137.33,137.47,137.29,137.42,1042142.0,135.824,135.9624,135.7844,135.913,1042142.0
2024-12-16 09:30:00,137.58,137.91,137.11,137.76,971611.0,136.0712,136.3976,135.6064,136.2493,971611.0
2024-12-16 10:00:00,137.77,137.96,137.53,137.85,506753.0,136.2592,136.4471,136.0218,136.3383,506753.0
2024-12-16 10:30:00,137.85,138.06,137.84,137.87,252266.0,136.3383,136.546,136.3284,136.3581,252266.0
2024-12-16 11:00:00,137.88,137.88,137.68,137.75,179573.0,136.368,136.368,136.1701,136.2394,179573.0
2024-12-16 11:30:00,137.74,137.87,137.69,137.78,335981.0,136.2295,136.3581,136.18,136.269,335981.0
2024-12-16 12:00:00,137.77,137.93,137.68,137.84,230702.0,136.2592,136.4174,136.1701,136.3284,230702.0
2024-12-16 12:30:00,137.84,137.86,137.71,137.83,160640.0,136.3284,136.3482,136.1998,136.3185,160640.0
2024-12-16 13:00:00,137.83,137.92,137.77,137.84,141831.0,136.3185,136.4075,136.2592,136.3284,141831.0
2024-12-16 13:30:00,137.84,137.96,137.79,137.88,174627.0,136.3284,136.4471,136.2789,136.368,174627.0
2024-12-16 14:00:00,137.88,137.91,137.74,137.75,223284.0,136.368,136.3976,136.2295,136.2394,223284.0
2024-12-16 14:30:00,137.75,137.83,137.67,137.81,231741.0,136.2394,136.3185,136.1603,136.2987,231741.0
2024-12-16 15:00:00,137.81,137.81,137.6,137.62,207761.0,136.2987,136.2987,136.091,136.1108,207761.0
2024-12-16 15:30:00,137.62,137.64,137.33,137.54,1204728.0,136.1108,136.1306,135.824,136.0317,1204728.0
2024-12-17 09:30:00,136.96,137.27,136.69,137.12,613267.0,135.458,135.7646,135.191,135.6163,613267.0
2024-12-17 10:00:00,137.11,137.12,136.56,136.6,320839.0,135.6064,135.6163,135.0624,135.102,320839.0
2024-12-17 10:30:00,136.59,136.66,136.42,136.52,334867.0,135.0921,135.1613,134.924,135.0229,334867.0
2024-12-17 11:00:00,136.51,136.86,136.46,136.71,399798.0,135.013,135.3591,134.9635,135.2108,399798.0
2024-12-17 11:30:00,136.71,136.86,136.61,136.86,197167.0,135.2108,135.3591,135.1119,135.3591,197167.0
2024-12-17 12:00:00,136.86,136.87,136.53,136.54,261446.0,135.3591,135.369,135.0328,135.0426,261446.0
2024-12-17 12:30:00,136.54,136.7,136.52,136.68,215187.0,135.0426,135.2009,135.0229,135.1811,215187.0
2024-12-17 13:00:00,136.67,136.77,136.42,136.47,241954.0,135.1712,135.2701,134.924,134.9734,241954.0
2024-12-17 13:30:00,136.47,136.5,136.41,136.45,362802.0,134.9734,135.0031,134.9141,134.9536,362802.0
2024-12-17 14:00:00,136.45,136.47,136.17,136.18,274889.0,134.9536,134.9734,134.6767,134.6866,274889.0
2024-12-17 14:30:00,136.17,136.23,136.01,136.1,375375.0,134.6767,134.736,134.5185,134.6075,375375.0
2024-12-17 15:00:00,136.09,136.11,135.96,136.05,322475.0,134.5976,134.6174,134.469,134.558,322475.0
2024-12-17 15:30:00,136.06,136.45,135.99,136.27,1298537.0,134.5679,134.9536,134.4987,134.7756,1298537.0
2024-12-18 09:30:00,136.48,136.79,136.07,136.52,1459976.0,134.9833,135.2899,134.5778,135.0229,1459976.0
2024-12-18 10:00:00,136.52,136.56,136.29,136.43,347172.0,135.0229,135.0624,134.7954,134.9339,347172.0
2024-12-18 10:30:00,136.42,136.71,136.42,136.56,251559.0,134.924,135.2108,134.924,135.0624,251559.0
2024-12-18 11:00:00,136.58,136.66,136.23,136.33,210052.0,135.0822,135.1613,134.736,134.835,210052.0
2024-12-18 11:30:00,136.32,136.4,136.23,136.3,419437.0,134.8251,134.9042,134.736,134.8053,419437.0
2024-12-18 12:00:00,136.29,136.51,136.14,136.34,226825.0,134.7954,135.013,134.647,134.8448,226825.0
2024-12-18 12:30:00,136.34,136.42,136.2,136.31,119010.0,134.8448,134.924,134.7064,134.8152,119010.0
2024-12-18 13:00:00,136.32,136.34,136.22,136.3,110306.0,134.8251,134.8448,134.7262,134.8053,110306.0
2024-12-18 13:30:00,136.29,136.44,136.28,136.43,162658.0,134.7954,134.9437,134.7855,134.9339,162658.0
2024-12-18 14:00:00,136.43,136.47,135.12,135.13,824141.0,134.9339,134.9734,133.6382,133.6481,824141.0
2024-12-18 14:30:00,135.14,135.4,134.35,134.41,1122582.0,133.658,133.9151,132.8767,132.936,1122582.0
2024-12-18 15:00:00,134.42,134.59,133.86,133.94,1381714.0,132.9459,133.114,132.392,132.4712,1381714.0
2024-12-18 15:30:00,133.94,134.02,132.35,132.43,3343421.0,132.4712,132.5503,130.8986,130.9777,3343421.0
2024-12-19 09:30:00,133.08,134.05,133.08,133.26,1625853.0,131.6206,132.58,131.6206,131.7986,1625853.0
2024-12-19 10:00:00,133.26,133.31,132.54,132.66,808090.0,131.7986,131.8481,131.0865,131.2052,808090.0
2024-12-19 10:30:00,132.65,132.82,132.36,132.56,602240.0,131.1953,131.3634,130.9085,131.1063,602240.0
2024-12-19 11:00:00,132.55,132.86,132.22,132.85,635232.0,131.0964,131.403,130.77,131.3931,635232.0
2024-12-19 11:30:00,132.84,132.99,132.7,132.75,348341.0,131.3832,131.5316,131.2448,131.2942,348341.0
2024-12-19 12:00:00,132.75,132.82,132.56,132.58,500295.0,131.2942,131.3634,131.1063,131.1261,500295.0
2024-12-19 12:30:00,132.61,132.66,132.34,132.52,289103.0,131.1557,131.2052,130.8887,131.0667,289103.0
2024-12-19 13:00:00,132.51,132.78,132.23,132.78,207002.0,131.0568,131.3239,130.7799,131.3239,207002.0
2024-12-19 13:30:00,132.76,133.21,132.68,133.2,189962.0,131.3041,131.7492,131.225,131.7393,189962.0
2024-12-19 14:00:00,133.19,133.21,132.7,132.81,274078.0,131.7294,131.7492,131.2448,131.3536,274078.0
2024-12-19 14:30:00,132.81,132.86,132.53,132.54,522191.0,131.3536,131.403,131.0766,131.0865,522191.0
2024-12-19 15:00:00,132.55,132.95,132.52,132.81,665134.0,131.0964,131.492,131.0667,131.3536,665134.0
2024-12-19 15:30:00,132.83,132.86,132.27,132.31,1646970.0,131.3733,131.403,130.8195,130.859,1646970.0
2024-12-20 09:30:00,132.14,132.72,131.86,132.13,901203.0,130.6909,131.2645,130.414,130.681,901203.0
2024-12-20 10:00:00,132.13,132.75,131.81,132.69,977757.0,130.681,131.2942,130.3645,131.2349,977757.0
2024-12-20 10:30:00,132.7,133.47,132.69,133.25,746894.0,131.2448,132.0063,131.2349,131.7887,746894.0
2024-12-20 11:00:00,133.25,134.13,133.24,134.12,577037.0,131.7887,132.6591,131.7788,132.6492,577037.0
2024-12-20 11:30:00,134.13,134.68,134.08,134.63,428467.0,132.6591,133.203,132.6096,133.1536,428467.0
2024-12-20 12:00:00,134.61,134.81,134.44,134.76,318921.0,133.1338,133.3316,132.9657,133.2822,318921.0
2024-12-20 12:30:00,134.76,134.78,134.41,134.66,377787.0,133.2822,133.3019,132.936,133.1833,377787.0
2024-12-20 13:00:00,134.66,134.66,133.92,133.93,292959.0,133.1833,133.1833,132.4514,132.4613,292959.0
2024-12-20 13:30:00,133.94,134.17,133.85,133.94,165444.0,132.4712,132.6986,132.3821,132.4712,165444.0
2024-12-20 14:00:00,133.93,134.28,133.86,134.26,178160.0,132.4613,132.8074,132.392,132.7877,178160.0
2024-12-20 14:30:00,134.26,134.38,134.0,134.06,253987.0,132.7877,132.9063,132.5305,132.5898,253987.0
2024-12-20 15:00:00,134.06,134.15,133.86,133.99,245001.0,132.5898,132.6789,132.392,132.5206,245001.0
2024-12-20 15:30:00,134.0,134.2,133.66,133.86,1772318.0,132.5305,132.7283,132.1942,132.392,1772318.0
2024-12-23 09:30:00,132.99,133.15,132.28,132.36,784726.0,132.1937,132.3528,131.488,131.5675,784726.0
2024-12-23 10:00:00,132.38,132.49,132.08,132.39,781558.0,131.5874,131.6967,131.2892,131.5973,781558.0
2024-12-23 10:30:00,132.4,132.51,132.01,132.06,300193.0,131.6072,131.7166,131.2196,131.2693,300193.0
2024-12-23 11:00:00,132.06,132.31,132.05,132.28,327149.0,131.2693,131.5178,131.2593,131.488,327149.0
2024-12-23 11:30:00,132.28,132.81,132.23,132.81,293948.0,131.488,132.0148,131.4383,132.0148,293948.0
2024-12-23 12:00:00,132.8,132.89,132.6,132.78,266329.0,132.0049,132.0943,131.806,131.985,266329.0
2024-12-23 12:30:00,132.78,132.84,132.61,132.75,139941.0,131.985,132.0446,131.816,131.9552,139941.0
2024-12-23 13:00:00,132.75,132.92,132.68,132.86,190131.0,131.9552,132.1241,131.8856,132.0645,190131.0
2024-12-23 13:30:00,132.86,132.95,132.77,132.91,238018.0,132.0645,132.154,131.975,132.1142,238018.0
2024-12-23 14:00:00,132.91,132.96,132.83,132.87,143557.0,132.1142,132.1639,132.0347,132.0744,143557.0
2024-12-23 14:30:00,132.88,132.9,132.69,132.74,151030.0,132.0844,132.1043,131.8955,131.9452,151030.0
2024-12-23 15:00:00,132.72,132.97,132.64,132.93,285238.0,131.9253,132.1738,131.8458,132.1341,285238.0
2024-12-23 15:30:00,132.93,133.33,132.88,133.11,931670.0,132.1341,132.5317,132.0844,132.313,931670.0
2024-12-24 09:30:00,132.98,133.21,132.73,133.07,359633.0,132.1838,132.4124,131.9353,132.2732,359633.0
2024-12-24 10:00:00,133.07,133.5,133.06,133.47,182786.0,132.2732,132.7007,132.2633,132.6708,182786.0
2024-12-24 10:30:00,133.47,133.68,133.47,133.6,178782.0,132.6708,132.8796,132.6708,132.8001,178782.0
2024-12-24 11:00:00,133.6,133.64,133.36,133.47,152994.0,132.8001,132.8398,132.5615,132.6708,152994.0
2024-12-24 11:30:00,133.47,133.65,133.47,133.55,232261.0,132.6708,132.8498,132.6708,132.7504,232261.0
2024-12-24 12:00:00,133.56,133.84,133.53,133.77,159354.0,132.7603,133.0386,132.7305,132.969,159354.0
2024-12-24 12:30:00,133.76,134.22,133.57,134.15,828371.0,132.9591,133.4164,132.7702,133.3468,828371.0
2024-12-26 09:30:00,133.85,133.91,133.51,133.88,416195.0,133.0486,133.1082,132.7106,133.0784,416195.0
2024-12-26 10:00:00,133.89,134.13,133.83,134.05,385489.0,133.0883,133.3269,133.0287,133.2474,385489.0
2024-12-26 10:30:00,134.05,134.25,133.88,134.24,259348.0,133.2474,133.4462,133.0784,133.4362,259348.0
2024-12-26 11:00:00,134.24,134.4,134.18,134.32,187925.0,133.4362,133.5953,133.3766,133.5158,187925.0
2024-12-26 11:30:00,134.31,134.59,134.3,134.56,145111.0,133.5058,133.7841,133.4959,133.7543,145111.0
2024-12-26 12:00:00,134.55,134.57,134.39,134.4,126470.0,133.7444,133.7643,133.5853,133.5953,126470.0
2024-12-26 12:30:00,134.4,134.43,134.17,134.25,201466.0,133.5953,133.6251,133.3666,133.4462,201466.0
2024-12-26 13:00:00,134.25,134.41,134.22,134.37,257161.0,133.4462,133.6052,133.4164,133.5655,257161.0
2024-12-26 13:30:00,134.37,134.37,134.15,134.26,146649.0,133.5655,133.5655,133.3468,133.4561,146649.0
2024-12-26 14:00:00,134.25,134.28,134.2,134.25,173058.0,133.4462,133.476,133.3965,133.4462,173058.0
2024-12-26 14:30:00,134.26,134.38,134.21,134.36,158129.0,133.4561,133.5754,133.4064,133.5555,158129.0
2024-12-26 15:00:00,134.35,134.4,134.24,134.32,159458.0,133.5456,133.5953,133.4362,133.5158,159458.0
2024-12-26 15:30:00,134.31,134.45,134.22,134.26,845998.0,133.5058,133.645,133.4164,133.4561,845998.0
2024-12-27 09:30:00,133.49,134.26,133.16,134.11,880208.0,132.6907,133.4561,132.3627,133.307,880208.0
2024-12-27 10:00:00,134.11,134.13,133.18,133.19,520078.0,133.307,133.3269,132.3826,132.3925,520078.0
2024-12-27 10:30:00,133.18,133.55,133.06,133.4,300905.0,132.3826,132.7504,132.2633,132.6013,300905.0
2024-12-27 11:00:00,133.38,133.38,132.94,133.26,206445.0,132.5814,132.5814,132.144,132.4621,206445.0
2024-12-27 11:30:00,133.26,133.42,132.72,132.77,216551.0,132.4621,132.6211,131.9253,131.975,216551.0
2024-12-27 12:00:00,132.76,132.84,132.58,132.68,359513.0,131.9651,132.0446,131.7862,131.8856,359513.0
2024-12-27 12:30:00,132.67,132.81,132.48,132.69,223172.0,131.8756,132.0148,131.6868,131.8955,223172.0
2024-12-27 13:00:00,132.68,132.88,132.67,132.77,108793.0,131.8856,132.0844,131.8756,131.975,108793.0
2024-12-27 13:30:00,132.77,133.09,132.72,133.07,118356.0,131.975,132.2931,131.9253,132.2732,118356.0
2024-12-27 14:00:00,133.07,133.3,133.0,133.18,137394.0,132.2732,132.5019,132.2037,132.3826,137394.0
2024-12-27 14:30:00,133.18,133.47,133.11,133.4,182470.0,132.3826,132.6708,132.313,132.6013,182470.0
2024-12-27 15:00:00,133.4,133.41,132.89,132.98,252810.0,132.6013,132.6112,132.0943,132.1838,252810.0
2024-12-27 15:30:00,132.97,133.35,132.75,133.26,734927.0,132.1738,132.5516,131.9552,132.4621,734927.0
2024-12-30 09:30:00,131.81,131.81,130.91,130.93,937310.0,131.0208,131.0208,130.1262,130.146,937310.0
2024-12-30 10:00:00,130.91,131.1,130.64,130.8,730552.0,130.1262,130.315,129.8578,130.0168,730552.0
2024-12-30 10:30:00,130.81,131.4,130.74,131.39,379153.0,130.0268,130.6132,129.9572,130.6033,379153.0
2024-12-30 11:00:00,131.38,131.85,131.31,131.83,457086.0,130.5934,131.0605,130.5238,131.0407,457086.0
2024-12-30 11:30:00,131.83,132.25,131.81,132.15,511895.0,131.0407,131.4581,131.0208,131.3587,511895.0
2024-12-30 12:00:00,132.14,132.34,132.13,132.24,151447.0,131.3488,131.5476,131.3389,131.4482,151447.0
2024-12-30 12:30:00,132.23,132.38,132.03,132.3,187652.0,131.4383,131.5874,131.2395,131.5078,187652.0
2024-12-30 13:00:00,132.3,132.54,132.16,132.28,210885.0,131.5078,131.7464,131.3687,131.488,210885.0
2024-12-30 13:30:00,132.27,132.45,132.21,132.38,138430.0,131.478,131.6569,131.4184,131.5874,138430.0
2024-12-30 14:00:00,132.37,132.42,132.01,132.22,268113.0,131.5774,131.6271,131.2196,131.4283,268113.0
2024-12-30 14:30:00,132.2,132.38,132.2,132.33,150820.0,131.4084,131.5874,131.4084,131.5377,150820.0
2024-12-30 15:00:00,132.33,132.39,132.06,132.07,306258.0,131.5377,131.5973,131.2693,131.2792,306258.0
2024-12-30 15:30:00,132.07,132.33,131.87,131.91,967389.0,131.2792,131.5377,131.0804,131.1202,967389.0
2024-12-31 09:30:00,132.33,132.53,131.97,132.25,461069.0,131.5377,131.7365,131.1798,131.4581,461069.0
2024-12-31 10:00:00,132.24,132.5,131.99,132.34,505062.0,131.4482,131.7066,131.1997,131.5476,505062.0
2024-12-31 10:30:00,132.32,132.36,131.99,132.0,233765.0,131.5277,131.5675,131.1997,131.2096,233765.0
2024-12-31 11:00:00,132.0,132.05,131.79,131.81,306541.0,131.2096,131.2593,131.0009,131.0208,306541.0
2024-12-31 11:30:00,131.81,131.87,131.68,131.71,328744.0,131.0208,131.0804,130.8916,130.9214,328744.0
2024-12-31 12:00:00,131.71,131.74,131.49,131.52,429160.0,130.9214,130.9512,130.7027,130.7325,429160.0
2024-12-31 12:30:00,131.51,131.9,131.39,131.9,260898.0,130.7226,131.1102,130.6033,131.1102,260898.0
2024-12-31 13:00:00,131.88,131.92,131.36,131.39,168766.0,131.0904,131.1301,130.5735,130.6033,168766.0
2024-12-31 13:30:00,131.38,131.82,131.37,131.58,184595.0,130.5934,131.0307,130.5834,130.7922,184595.0
2024-12-31 14:00:00,131.57,131.81,131.42,131.53,198196.0,130.7822,131.0208,130.6331,130.7425,198196.0
2024-12-31 14:30:00,131.51,131.72,131.4,131.71,183401.0,130.7226,130.9313,130.6132,130.9214,183401.0
2024-12-31 15:00:00,131.69,131.88,131.51,131.87,331375.0,130.9015,131.0904,130.7226,131.0804,331375.0
2024-12-31 15:30:00,131.86,131.93,131.47,131.78,1257203.0,131.0705,131.1401,130.6828,130.991,1257203.0
2025-01-02 09:30:00,132.73,132.95,132.41,132.85,928476.0,131.9353,132.154,131.6172,132.0546,928476.0
2025-01-02 10:00:00,132.86,132.91,132.14,132.26,447124.0,132.0645,132.1142,131.3488,131.4681,447124.0
2025-01-02 10:30:00,132.25,132.37,132.04,132.16,410392.0,131.4581,131.5774,131.2494,131.3687,410392.0
2025-01-02 11:00:00,132.17,132.23,131.68,132.19,387625.0,131.3786,131.4383,130.8916,131.3985,387625.0
2025-01-02 11:30:00,132.19,132.37,132.09,132.17,342812.0,131.3985,131.5774,131.2991,131.3786,342812.0
2025-01-02 12:00:00,132.18,132.35,131.61,131.65,224470.0,131.3886,131.5575,130.822,130.8617,224470.0
2025-01-02 12:30:00,131.63,131.63,130.96,131.29,474980.0,130.8419,130.8419,130.1759,130.5039,474980.0
2025-01-02 13:00:00,131.27,131.28,130.85,131.05,298732.0,130.484,130.494,130.0665,130.2653,298732.0
2025-01-02 13:30:00,131.05,131.07,130.71,130.98,486971.0,130.2653,130.2852,129.9274,130.1957,486971.0
2025-01-02 14:00:00,131.0,131.29,130.9,131.28,322097.0,130.2156,130.5039,130.1162,130.494,322097.0
2025-01-02 14:30:00,131.25,131.32,130.98,131.01,370705.0,130.4641,130.5337,130.1957,130.2256,370705.0
2025-01-02 15:00:00,131.04,131.53,131.04,131.43,320222.0,130.2554,130.7425,130.2554,130.6431,320222.0
2025-01-02 15:30:00,131.44,131.63,131.16,131.3,682725.0,130.653,130.8419,130.3747,130.5138,682725.0
2025-01-03 09:30:00,131.76,131.98,131.33,131.49,813740.0,130.9711,131.1898,130.5437,130.7027,813740.0
2025-01-03 10:00:00,131.51,132.19,131.43,132.17,745864.0,130.7226,131.3985,130.6431,131.3786,745864.0
2025-01-03 10:30:00,132.17,132.49,132.04,132.46,637115.0,131.3786,131.6967,131.2494,131.6669,637115.0
2025-01-03 11:00:00,132.47,132.5,132.06,132.19,465734.0,131.6768,131.7066,131.2693,131.3985,465734.0
2025-01-03 11:30:00,132.21,132.54,132.18,132.42,447663.0,131.4184,131.7464,131.3886,131.6271,447663.0
2025-01-03 12:00:00,132.43,132.67,132.43,132.48,311043.0,131.6371,131.8756,131.6371,131.6868,311043.0
2025-01-03 12:30:00,132.49,132.59,132.44,132.53,272017.0,131.6967,131.7961,131.647,131.7365,272017.0
2025-01-03 13:00:00,132.53,132.74,132.48,132.74,263902.0,131.7365,131.9452,131.6868,131.9452,263902.0
2025-01-03 13:30:00,132.75,132.78,132.64,132.68,341793.0,131.9552,131.985,131.8458,131.8856,341793.0
2025-01-03 14:00:00,132.68,132.91,132.65,132.91,213678.0,131.8856,132.1142,131.8558,132.1142,213678.0
2025-01-03 14:30:00,132.9,133.0,132.8,132.84,230362.0,132.1043,132.2037,132.0049,132.0446,230362.0
2025-01-03 15:00:00,132.83,132.94,132.72,132.92,318537.0,132.0347,132.144,131.9253,132.1241,318537.0
2025-01-03 15:30:00,132.91,132.92,132.62,132.7,1271082.0,132.1142,132.1241,131.8259,131.9055,1271082.0
2025-01-06 09:30:00,133.4,133.66,133.12,133.61,798430.0,132.6013,132.8597,132.3229,132.81,798430.0
2025-01-06 10:00:00,133.61,133.83,133.18,133.37,499157.0,132.81,133.0287,132.3826,132.5714,499157.0
2025-01-06 10:30:00,133.39,133.39,133.07,133.12,324717.0,132.5913,132.5913,132.2732,132.3229,324717.0
2025-01-06 11:00:00,133.12,133.25,132.97,133.19,363752.0,132.3229,132.4522,132.1738,132.3925,363752.0
2025-01-06 11:30:00,133.18,133.5,133.17,133.49,332453.0,132.3826,132.7007,132.3726,132.6907,332453.0
2025-01-06 12:00:00,133.49,133.49,133.3,133.33,263850.0,132.6907,132.6907,132.5019,132.5317,263850.0
2025-01-06 12:30:00,133.31,133.37,133.03,133.14,265844.0,132.5118,132.5714,132.2335,132.3428,265844.0
2025-01-06 13:00:00,133.14,133.16,132.89,133.08,212741.0,132.3428,132.3627,132.0943,132.2832,212741.0
2025-01-06 13:30:00,133.08,133.08,132.72,132.75,355216.0,132.2832,132.2832,131.9253,131.9552,355216.0
2025-01-06 14:00:00,132.75,132.85,132.56,132.66,256370.0,131.9552,132.0546,131.7663,131.8657,256370.0
2025-01-06 14:30:00,132.64,132.75,132.45,132.49,269193.0,131.8458,131.9552,131.6569,131.6967,269193.0
2025-01-06 15:00:00,132.48,132.54,132.32,132.45,618097.0,131.6868,131.7464,131.5277,131.6569,618097.0
2025-01-06 15:30:00,132.44,132.5,132.18,132.44,910023.0,131.647,131.7066,131.3886,131.647,910023.0
2025-01-07 09:30:00,132.73,133.16,132.65,133.13,791579.0,131.9353,132.3627,131.8558,132.3329,791579.0
2025-01-07 10:00:00,133.12,133.12,132.1,132.67,963380.0,132.3229,132.3229,131.309,131.8756,963380.0
2025-01-07 10:30:00,132.67,132.95,132.28,132.94,605410.0,131.8756,132.154,131.488,132.144,605410.0
2025-01-07 11:00:00,132.94,133.11,132.69,132.92,370971.0,132.144,132.313,131.8955,132.1241,370971.0
2025-01-07 11:30:00,132.91,132.95,132.38,132.39,577232.0,132.1142,132.154,131.5874,131.5973,577232.0
2025-01-07 12:00:00,132.38,132.8,132.38,132.64,143561.0,131.5874,132.0049,131.5874,131.8458,143561.0
2025-01-07 12:30:00,132.68,132.8,132.39,132.55,133155.0,131.8856,132.0049,131.5973,131.7563,133155.0
2025-01-07 13:00:00,132.56,132.86,132.52,132.85,190981.0,131.7663,132.0645,131.7265,132.0546,190981.0
2025-01-07 13:30:00,132.85,132.86,132.61,132.66,279988.0,132.0546,132.0645,131.816,131.8657,279988.0
2025-01-07 14:00:00,132.66,132.79,132.52,132.66,133254.0,131.8657,131.9949,131.7265,131.8657,133254.0
2025-01-07 14:30:00,132.66,132.69,132.46,132.47,116952.0,131.8657,131.8955,131.6669,131.6768,116952.0
2025-01-07 15:00:00,132.47,132.47,132.02,132.11,277706.0,131.6768,131.6768,131.2295,131.319,277706.0
2025-01-07 15:30:00,132.15,132.32,131.85,132.32,920735.0,131.3587,131.5277,131.0605,131.5277,920735.0
2025-01-08 09:30:00,132.05,132.2,131.52,131.52,992190.0,131.2593,131.4084,130.7325,130.7325,992190.0
2025-01-08 10:00:00,131.51,131.96,131.27,131.3,879815.0,130.7226,131.1699,130.484,130.5138,879815.0
2025-01-08 10:30:00,131.29,132.02,131.24,132.02,600067.0,130.5039,131.2295,130.4542,131.2295,600067.0
2025-01-08 11:00:00,132.01,132.33,131.87,132.21,335133.0,131.2196,131.5377,131.0804,131.4184,335133.0
2025-01-08 11:30:00,132.22,132.62,132.21,132.49,274011.0,131.4283,131.8259,131.4184,131.6967,274011.0
2025-01-08 12:00:00,132.49,132.52,131.93,132.0,402140.0,131.6967,131.7265,131.1401,131.2096,402140.0
2025-01-08 12:30:00,131.99,132.28,131.92,132.23,440516.0,131.1997,131.488,131.1301,131.4383,440516.0
2025-01-08 13:00:00,132.21,132.71,132.21,132.62,361325.0,131.4184,131.9154,131.4184,131.8259,361325.0
2025-01-08 13:30:00,132.62,132.7,132.16,132.31,343264.0,131.8259,131.9055,131.3687,131.5178,343264.0
2025-01-08 14:00:00,132.32,132.95,132.23,132.91,470221.0,131.5277,132.154,131.4383,132.1142,470221.0
2025-01-08 14:30:00,132.91,132.91,132.53,132.66,338116.0,132.1142,132.1142,131.7365,131.8657,338116.0
2025-01-08 15:00:00,132.66,132.82,132.5,132.77,299155.0,131.8657,132.0247,131.7066,131.975,299155.0
2025-01-08 15:30:00,132.77,132.91,132.62,132.84,1054730.0,131.975,132.1142,131.8259,132.0446,1054730.0
2025-01-10 09:30:00,132.13,132.25,131.75,132.13,1086017.0,131.3389,131.4581,130.9611,131.3389,1086017.0
2025-01-10 10:00:00,132.11,132.12,131.27,131.75,1061332.0,131.319,131.3289,130.484,130.9611,1061332.0
2025-01-10 10:30:00,131.75,131.91,131.5,131.61,655726.0,130.9611,131.1202,130.7126,130.822,655726.0
2025-01-10 11:00:00,131.62,131.64,131.26,131.29,317369.0,130.8319,130.8518,130.4741,130.5039,317369.0
2025-01-10 11:30:00,131.3,131.54,131.17,131.22,291588.0,130.5138,130.7524,130.3846,130.4343,291588.0
2025-01-10 12:00:00,131.24,131.3,131.05,131.28,286742.0,130.4542,130.5138,130.2653,130.494,286742.0
2025-01-10 12:30:00,131.27,131.63,131.24,131.61,215394.0,130.484,130.8419,130.4542,130.822,215394.0
2025-01-10 13:00:00,131.6,131.98,131.47,131.86,255708.0,130.812,131.1898,130.6828,131.0705,255708.0
2025-01-10 13:30:00,131.86,132.11,131.72,132.1,301599.0,131.0705,131.319,130.9313,131.309,301599.0
2025-01-10 14:00:00,132.09,132.1,131.55,131.8,280530.0,131.2991,131.309,130.7623,131.0108,280530.0
2025-01-10 14:30:00,131.81,131.81,131.61,131.72,236766.0,131.0208,131.0208,130.822,130.9313,236766.0
2025-01-10 15:00:00,131.71,131.72,131.19,131.32,921893.0,130.9214,130.9313,130.4045,130.5337,921893.0
2025-01-10 15:30:00,131.31,131.46,131.11,131.37,2002355.0,130.5238,130.6729,130.325,130.5834,2002355.0
2025-01-13 09:30:00,130.59,132.09,130.44,132.01,880913.0,129.8081,131.2991,129.659,131.2196,880913.0
2025-01-13 10:00:00,132.01,132.01,131.65,131.72,822917.0,131.2196,131.2196,130.8617,130.9313,822917.0
2025-01-13 10:30:00,131.72,132.23,131.69,132.13,599002.0,130.9313,131.4383,130.9015,131.3389,599002.0
2025-01-13 11:00:00,132.13,132.23,131.85,132.06,458355.0,131.3389,131.4383,131.0605,131.2693,458355.0
2025-01-13 11:30:00,132.05,132.17,131.67,131.68,294825.0,131.2593,131.3786,130.8816,130.8916,294825.0
2025-01-13 12:00:00,131.69,132.15,131.64,132.08,343811.0,130.9015,131.3587,130.8518,131.2892,343811.0
2025-01-13 12:30:00,132.06,132.3,131.94,132.3,381965.0,131.2693,131.5078,131.15,131.5078,381965.0
2025-01-13 13:00:00,132.3,132.42,132.18,132.42,322962.0,131.5078,131.6271,131.3886,131.6271,322962.0
2025-01-13 13:30:00,132.42,132.71,132.36,132.52,641727.0,131.6271,131.9154,131.5675,131.7265,641727.0
2025-01-13 14:00:00,132.52,132.71,132.36,132.69,202162.0,131.7265,131.9154,131.5675,131.8955,202162.0
2025-01-13 14:30:00,132.67,132.86,132.57,132.75,256204.0,131.8756,132.0645,131.7762,131.9552,256204.0
2025-01-13 15:00:00,132.75,132.86,132.62,132.77,438098.0,131.9552,132.0645,131.8259,131.975,438098.0
2025-01-13 15:30:00,132.77,132.95,132.6,132.89,1049490.0,131.975,132.154,131.806,132.0943,1049490.0
2025-01-14 09:30:00,133.81,134.11,133.57,133.76,807157.0,133.0088,133.307,132.7702,132.9591,807157.0
2025-01-14 10:00:00,133.77,134.34,133.71,134.18,558885.0,132.969,133.5356,132.9094,133.3766,558885.0
2025-01-14 10:30:00,134.19,134.47,134.07,134.08,322469.0,133.3865,133.6649,133.2672,133.2772,322469.0
2025-01-14 11:00:00,134.08,134.08,133.61,133.71,426743.0,133.2772,133.2772,132.81,132.9094,426743.0
2025-01-14 11:30:00,133.7,133.78,133.23,133.24,247081.0,132.8995,132.979,132.4323,132.4422,247081.0
2025-01-14 12:00:00,133.23,133.56,133.21,133.48,364672.0,132.4323,132.7603,132.4124,132.6808,364672.0
2025-01-14 12:30:00,133.47,133.74,133.24,133.72,189274.0,132.6708,132.9392,132.4422,132.9193,189274.0
2025-01-14 13:00:00,133.72,134.19,133.7,134.14,154347.0,132.9193,133.3865,132.8995,133.3368,154347.0
2025-01-14 13:30:00,134.15,134.63,134.1,134.59,426308.0,133.3468,133.8239,133.2971,133.7841,426308.0
2025-01-14 14:00:00,134.58,134.62,134.4,134.45,283745.0,133.7742,133.814,133.5953,133.645,283745.0
2025-01-14 14:30:00,134.46,134.64,134.13,134.18,166645.0,133.6549,133.8338,133.3269,133.3766,166645.0
2025-01-14 15:00:00,134.17,134.36,133.88,134.34,295821.0,133.3666,133.5555,133.0784,133.5356,295821.0
2025-01-14 15:30:00,134.34,134.51,134.14,134.44,870220.0,133.5356,133.7046,133.3368,133.635,870220.0
2025-01-15 09:30:00,136.43,136.64,135.89,136.19,1039128.0,135.6131,135.8219,135.0764,135.3746,1039128.0
2025-01-15 10:00:00,136.19,136.22,135.75,135.83,904871.0,135.3746,135.4044,134.9372,135.0167,904871.0
2025-01-15 10:30:00,135.82,135.92,135.35,135.44,539490.0,135.0068,135.1062,134.5396,134.629,539490.0
2025-01-15 11:00:00,135.45,135.56,135.25,135.39,313351.0,134.639,134.7483,134.4402,134.5793,313351.0
2025-01-15 11:30:00,135.38,135.38,135.04,135.25,332134.0,134.5694,134.5694,134.2314,134.4402,332134.0
2025-01-15 12:00:00,135.24,135.52,135.22,135.45,288140.0,134.4302,134.7086,134.4104,134.639,288140.0
2025-01-15 12:30:00,135.44,135.5,135.23,135.24,245638.0,134.629,134.6887,134.4203,134.4302,245638.0
2025-01-15 13:00:00,135.28,135.44,135.25,135.44,281429.0,134.47,134.629,134.4402,134.629,281429.0
2025-01-15 13:30:00,135.44,135.49,135.36,135.43,263015.0,134.629,134.6787,134.5495,134.6191,263015.0
2025-01-15 14:00:00,135.43,135.48,135.31,135.44,344193.0,134.6191,134.6688,134.4998,134.629,344193.0
2025-01-15 14:30:00,135.46,135.65,135.45,135.56,355453.0,134.6489,134.8378,134.639,134.7483,355453.0
2025-01-15 15:00:00,135.56,135.7,135.51,135.59,469538.0,134.7483,134.8875,134.6986,134.7781,469538.0
2025-01-15 15:30:00,135.59,135.61,135.27,135.31,1133722.0,134.7781,134.798,134.4601,134.4998,1133722.0
2025-01-16 09:30:00,135.66,136.07,135.62,135.66,675561.0,134.8477,135.2553,134.808,134.8477,675561.0
2025-01-16 10:00:00,135.66,136.14,135.51,136.14,547934.0,134.8477,135.3249,134.6986,135.3249,547934.0
2025-01-16 10:30:00,136.13,136.53,136.02,136.53,455863.0,135.3149,135.7125,135.2056,135.7125,455863.0
2025-01-16 11:00:00,136.54,136.81,136.42,136.8,286530.0,135.7225,135.9908,135.6032,135.9809,286530.0
2025-01-16 11:30:00,136.79,137.04,136.7,137.02,196668.0,135.971,136.2195,135.8815,136.1996,196668.0
2025-01-16 12:00:00,137.01,137.08,136.88,137.03,228031.0,136.1896,136.2592,136.0604,136.2095,228031.0
2025-01-16 12:30:00,137.02,137.04,136.75,136.86,183684.0,136.1996,136.2195,135.9312,136.0405,183684.0
2025-01-16 13:00:00,136.84,136.99,136.79,136.94,220458.0,136.0207,136.1698,135.971,136.1201,220458.0
2025-01-16 13:30:00,136.93,136.93,136.59,136.62,333387.0,136.1101,136.1101,135.7722,135.802,333387.0
2025-01-16 14:00:00,136.63,136.74,136.54,136.73,199098.0,135.8119,135.9213,135.7225,135.9113,199098.0
2025-01-16 14:30:00,136.73,136.8,136.66,136.73,141094.0,135.9113,135.9809,135.8417,135.9113,141094.0
2025-01-16 15:00:00,136.72,136.85,136.67,136.73,268984.0,135.9014,136.0306,135.8517,135.9113,268984.0
2025-01-16 15:30:00,136.73,137.13,136.73,136.93,1091041.0,135.9113,136.3089,135.9113,136.1101,1091041.0
2025-01-17 09:30:00,137.81,137.86,137.2,137.44,981018.0,136.9849,137.0346,136.3785,136.6171,981018.0
2025-01-17 10:00:00,137.44,137.74,137.28,137.74,755083.0,136.6171,136.9153,136.458,136.9153,755083.0
2025-01-17 10:30:00,137.74,138.08,137.72,138.02,711505.0,136.9153,137.2532,136.8954,137.1936,711505.0
2025-01-17 11:00:00,138.01,138.2,138.01,138.05,398422.0,137.1837,137.3725,137.1837,137.2234,398422.0
2025-01-17 11:30:00,138.06,138.27,138.05,138.16,301402.0,137.2334,137.4421,137.2234,137.3328,301402.0
2025-01-17 12:00:00,138.15,138.19,137.97,138.09,196400.0,137.3228,137.3626,137.1439,137.2632,196400.0
2025-01-17 12:30:00,138.09,138.2,137.97,138.04,137620.0,137.2632,137.3725,137.1439,137.2135,137620.0
2025-01-17 13:00:00,138.05,138.06,137.92,137.99,159145.0,137.2234,137.2334,137.0942,137.1638,159145.0
2025-01-17 13:30:00,137.99,138.04,137.88,137.95,327564.0,137.1638,137.2135,137.0544,137.124,327564.0
2025-01-17 14:00:00,137.96,137.99,137.84,137.88,103866.0,137.134,137.1638,137.0147,137.0544,103866.0
2025-01-17 14:30:00,137.87,137.96,137.75,137.78,202232.0,137.0445,137.134,136.9252,136.955,202232.0
2025-01-17 15:00:00,137.78,137.81,137.63,137.74,316036.0,136.955,136.9849,136.8059,136.9153,316036.0
2025-01-17 15:30:00,137.73,137.85,137.66,137.73,934742.0,136.9053,137.0246,136.8358,136.9053,934742.0
2025-01-21 09:30:00,138.96,139.84,138.96,139.65,1435303.0,138.128,139.0027,138.128,138.8138,1435303.0
2025-01-21 10:00:00,139.67,139.69,139.27,139.64,524631.0,138.8337,138.8536,138.4361,138.8039,524631.0
2025-01-21 10:30:00,139.63,139.89,139.49,139.85,786605.0,138.794,139.0524,138.6548,139.0126,786605.0
2025-01-21 11:00:00,139.85,140.18,139.74,140.17,500351.0,139.0126,139.3407,138.9033,139.3307,500351.0
2025-01-21 11:30:00,140.16,140.35,140.14,140.33,437452.0,139.3208,139.5096,139.3009,139.4898,437452.0
2025-01-21 12:00:00,140.32,140.49,140.27,140.44,597864.0,139.4798,139.6488,139.4301,139.5991,597864.0
2025-01-21 12:30:00,140.44,140.55,140.17,140.32,1445953.0,139.5991,139.7084,139.3307,139.4798,1445953.0
2025-01-21 13:00:00,140.32,140.53,140.22,140.47,337724.0,139.4798,139.6886,139.3804,139.6289,337724.0
2025-01-21 13:30:00,140.47,140.53,140.31,140.42,435002.0,139.6289,139.6886,139.4699,139.5792,435002.0
2025-01-21 14:00:00,140.42,140.44,140.24,140.29,311357.0,139.5792,139.5991,139.4003,139.45,311357.0
2025-01-21 14:30:00,140.29,140.33,140.16,140.33,197136.0,139.45,139.4898,139.3208,139.4898,197136.0
2025-01-21 15:00:00,140.31,140.34,140.24,140.31,252882.0,139.4699,139.4997,139.4003,139.4699,252882.0
2025-01-21 15:30:00,140.31,140.58,140.2,140.56,2336529.0,139.4699,139.7383,139.3605,139.7184,2336529.0
2025-01-22 09:30:00,141.02,141.17,140.3,140.54,1029168.0,140.1756,140.3247,139.4599,139.6985,1029168.0
2025-01-22 10:00:00,140.56,140.63,140.36,140.49,739157.0,139.7184,139.788,139.5196,139.6488,739157.0
2025-01-22 10:30:00,140.5,140.55,140.26,140.47,486197.0,139.6587,139.7084,139.4202,139.6289,486197.0
2025-01-22 11:00:00,140.47,140.51,140.32,140.49,386531.0,139.6289,139.6687,139.4798,139.6488,386531.0
2025-01-22 11:30:00,140.49,140.64,140.39,140.49,385103.0,139.6488,139.7979,139.5494,139.6488,385103.0
2025-01-22 12:00:00,140.47,140.52,140.38,140.41,222577.0,139.6289,139.6786,139.5395,139.5693,222577.0
2025-01-22 12:30:00,140.41,140.54,140.22,140.24,194498.0,139.5693,139.6985,139.3804,139.4003,194498.0
2025-01-22 13:00:00,140.24,140.48,140.18,140.44,194086.0,139.4003,139.6389,139.3407,139.5991,194086.0
2025-01-22 13:30:00,140.44,140.63,140.42,140.43,176219.0,139.5991,139.788,139.5792,139.5892,176219.0
2025-01-22 14:00:00,140.43,140.5,140.34,140.36,187077.0,139.5892,139.6587,139.4997,139.5196,187077.0
2025-01-22 14:30:00,140.37,140.65,140.36,140.63,297114.0,139.5295,139.8079,139.5196,139.788,297114.0
2025-01-22 15:00:00,140.63,140.72,140.58,140.65,353955.0,139.788,139.8774,139.7383,139.8079,353955.0
2025-01-22 15:30:00,140.65,140.69,140.25,140.27,864089.0,139.8079,139.8476,139.4102,139.4301,864089.0
2025-01-23 09:30:00,141.14,141.44,140.9,141.25,864042.0,140.2949,140.5931,140.0564,140.4043,864042.0
2025-01-23 10:00:00,141.25,141.28,140.57,140.57,502034.0,140.4043,140.4341,139.7283,139.7283,502034.0
2025-01-23 10:30:00,140.58,141.13,140.56,141.13,358751.0,139.7383,140.285,139.7184,140.285,358751.0
2025-01-23 11:00:00,141.14,141.63,141.14,141.44,751759.0,140.2949,140.782,140.2949,140.5931,751759.0
2025-01-23 11:30:00,141.44,141.63,141.38,141.56,479196.0,140.5931,140.782,140.5335,140.7124,479196.0
2025-01-23 12:00:00,141.56,141.76,141.52,141.71,215404.0,140.7124,140.9112,140.6726,140.8615,215404.0
2025-01-23 12:30:00,141.71,141.85,141.71,141.83,263110.0,140.8615,141.0007,140.8615,140.9808,263110.0
2025-01-23 13:00:00,141.82,141.9,141.76,141.8,232967.0,140.9708,141.0504,140.9112,140.951,232967.0
2025-01-23 13:30:00,141.8,141.85,141.64,141.65,253571.0,140.951,141.0007,140.7919,140.8019,253571.0
2025-01-23 14:00:00,141.64,141.72,141.58,141.67,163883.0,140.7919,140.8714,140.7323,140.8217,163883.0
2025-01-23 14:30:00,141.66,141.8,141.65,141.72,142333.0,140.8118,140.951,140.8019,140.8714,142333.0
2025-01-23 15:00:00,141.72,141.73,141.58,141.59,263290.0,140.8714,140.8814,140.7323,140.7422,263290.0
2025-01-23 15:30:00,141.59,141.66,141.46,141.65,1483499.0,140.7422,140.8118,140.613,140.8019,1483499.0
2025-01-24 09:30:00,141.6,141.63,141.18,141.34,790434.0,140.7522,140.782,140.3347,140.4937,790434.0
2025-01-24 10:00:00,141.35,141.56,141.24,141.46,330507.0,140.5037,140.7124,140.3943,140.613,330507.0
2025-01-24 10:30:00,141.46,141.46,141.17,141.21,442813.0,140.613,140.613,140.3247,140.3645,442813.0
2025-01-24 11:00:00,141.21,141.51,141.2,141.48,393543.0,140.3645,140.6627,140.3546,140.6329,393543.0
2025-01-24 11:30:00,141.48,141.56,141.42,141.47,417293.0,140.6329,140.7124,140.5732,140.6229,417293.0
2025-01-24 12:00:00,141.47,141.64,141.36,141.57,202325.0,140.6229,140.7919,140.5136,140.7223,202325.0
2025-01-24 12:30:00,141.56,141.65,141.33,141.37,251226.0,140.7124,140.8019,140.4838,140.5235,251226.0
2025-01-24 13:00:00,141.36,141.41,141.22,141.28,370532.0,140.5136,140.5633,140.3744,140.4341,370532.0
2025-01-24 13:30:00,141.3,141.36,141.12,141.21,215958.0,140.454,140.5136,140.275,140.3645,215958.0
2025-01-24 14:00:00,141.2,141.28,141.06,141.09,204724.0,140.3546,140.4341,140.2154,140.2452,204724.0
2025-01-24 14:30:00,141.09,141.16,141.04,141.05,160305.0,140.2452,140.3148,140.1955,140.2055,160305.0
2025-01-24 15:00:00,141.03,141.11,140.83,140.86,345959.0,140.1856,140.2651,139.9868,140.0166,345959.0
2025-01-24 15:30:00,140.87,141.09,140.79,141.05,854589.0,140.0265,140.2452,139.947,140.2055,854589.0
2025-01-27 09:30:00,138.93,139.51,138.52,139.48,1842556.0,138.0981,138.6747,137.6906,138.6449,1842556.0
2025-01-27 10:00:00,139.48,139.51,138.81,139.06,988874.0,138.6449,138.6747,137.9789,138.2274,988874.0
2025-01-27 10:30:00,139.06,139.06,138.67,138.67,725698.0,138.2274,138.2274,137.8397,137.8397,725698.0
2025-01-27 11:00:00,138.67,138.9,138.52,138.62,647178.0,137.8397,138.0683,137.6906,137.79,647178.0
2025-01-27 11:30:00,138.6,138.82,138.49,138.71,406427.0,137.7701,137.9888,137.6608,137.8795,406427.0
2025-01-27 12:00:00,138.71,139.23,138.63,139.19,548557.0,137.8795,138.3964,137.7999,138.3566,548557.0
2025-01-27 12:30:00,139.19,139.3,138.88,138.92,354182.0,138.3566,138.4659,138.0484,138.0882,354182.0
2025-01-27 13:00:00,138.92,138.99,138.6,138.62,408959.0,138.0882,138.1578,137.7701,137.79,408959.0
2025-01-27 13:30:00,138.61,138.79,138.51,138.68,301655.0,137.7801,137.959,137.6807,137.8496,301655.0
2025-01-27 14:00:00,138.69,139.35,138.69,139.33,260235.0,137.8596,138.5156,137.8596,138.4958,260235.0
2025-01-27 14:30:00,139.32,139.4,138.94,138.95,515518.0,138.4858,138.5653,138.1081,138.118,515518.0
2025-01-27 15:00:00,138.94,139.26,138.78,139.12,606187.0,138.1081,138.4262,137.949,138.287,606187.0
2025-01-27 15:30:00,139.12,139.28,138.83,139.21,1405978.0,138.287,138.4461,137.9987,138.3765,1405978.0
2025-01-28 09:30:00,139.51,139.63,138.06,138.21,946852.0,138.6747,138.794,137.2334,137.3825,946852.0
2025-01-28 10:00:00,138.22,138.88,138.21,138.77,530080.0,137.3924,138.0484,137.3825,137.9391,530080.0
2025-01-28 10:30:00,138.77,139.08,138.74,139.06,348992.0,137.9391,138.2473,137.9093,138.2274,348992.0
2025-01-28 11:00:00,139.07,139.18,138.07,138.15,396744.0,138.2373,138.3467,137.2433,137.3228,396744.0
2025-01-28 11:30:00,138.14,138.21,137.85,138.11,376964.0,137.3129,137.3825,137.0246,137.2831,376964.0
2025-01-28 12:00:00,138.1,138.25,137.92,138.09,596650.0,137.2731,137.4222,137.0942,137.2632,596650.0
2025-01-28 12:30:00,138.09,138.24,138.02,138.2,786800.0,137.2632,137.4123,137.1936,137.3725,786800.0
2025-01-28 13:00:00,138.21,138.37,138.17,138.19,203901.0,137.3825,137.5415,137.3427,137.3626,203901.0
2025-01-28 13:30:00,138.19,138.4,138.15,138.22,679652.0,137.3626,137.5713,137.3228,137.3924,679652.0
2025-01-28 14:00:00,138.22,138.26,138.04,138.19,463866.0,137.3924,137.4322,137.2135,137.3626,463866.0
2025-01-28 14:30:00,138.19,138.48,138.17,138.47,289480.0,137.3626,137.6508,137.3427,137.6409,289480.0
2025-01-28 15:00:00,138.49,138.5,138.26,138.33,544726.0,137.6608,137.6707,137.4322,137.5017,544726.0
2025-01-28 15:30:00,138.33,138.66,138.24,138.28,1349310.0,137.5017,137.8298,137.4123,137.452,1349310.0
2025-01-29 09:30:00,138.35,139.15,138.35,138.99,875214.0,137.5216,138.3168,137.5216,138.1578,875214.0
2025-01-29 10:00:00,138.97,139.23,138.62,138.74,505788.0,138.1379,138.3964,137.79,137.9093,505788.0
2025-01-29 10:30:00,138.74,138.98,138.5,138.53,267170.0,137.9093,138.1478,137.6707,137.7005,267170.0
2025-01-29 11:00:00,138.53,138.65,138.41,138.47,291943.0,137.7005,137.8198,137.5813,137.6409,291943.0
2025-01-29 11:30:00,138.46,138.71,138.37,138.56,199630.0,137.631,137.8795,137.5415,137.7304,199630.0
2025-01-29 12:00:00,138.56,138.73,138.48,138.64,268584.0,137.7304,137.8993,137.6508,137.8099,268584.0
2025-01-29 12:30:00,138.64,138.73,138.48,138.55,271586.0,137.8099,137.8993,137.6508,137.7204,271586.0
2025-01-29 13:00:00,138.54,138.62,138.23,138.61,302930.0,137.7105,137.79,137.4023,137.7801,302930.0
2025-01-29 13:30:00,138.61,138.7,138.49,138.6,249634.0,137.7801,137.8695,137.6608,137.7701,249634.0
2025-01-29 14:00:00,138.59,138.59,137.76,137.77,654867.0,137.7602,137.7602,136.9352,136.9451,654867.0
2025-01-29 14:30:00,137.76,138.53,137.75,138.2,809673.0,136.9352,137.7005,136.9252,137.3725,809673.0
2025-01-29 15:00:00,138.19,138.36,137.75,138.26,778900.0,137.3626,137.5316,136.9252,137.4322,778900.0
2025-01-29 15:30:00,138.26,138.32,137.71,137.78,1393446.0,137.4322,137.4918,136.8855,136.955,1393446.0
2025-01-30 09:30:00,137.59,138.7,137.59,138.58,955956.0,136.7662,137.8695,136.7662,137.7502,955956.0
2025-01-30 10:00:00,138.6,138.72,138.22,138.27,451709.0,137.7701,137.8894,137.3924,137.4421,451709.0
2025-01-30 10:30:00,138.29,138.84,138.22,138.33,388656.0,137.462,138.0087,137.3924,137.5017,388656.0
2025-01-30 11:00:00,138.33,138.76,138.27,138.75,276670.0,137.5017,137.9292,137.4421,137.9192,276670.0
2025-01-30 11:30:00,138.75,138.8,138.65,138.69,430687.0,137.9192,137.9689,137.8198,137.8596,430687.0
2025-01-30 12:00:00,138.69,138.73,138.27,138.33,255368.0,137.8596,137.8993,137.4421,137.5017,255368.0
2025-01-30 12:30:00,138.33,138.62,138.32,138.55,249969.0,137.5017,137.79,137.4918,137.7204,249969.0
2025-01-30 13:00:00,138.55,139.05,138.54,139.02,189608.0,137.7204,138.2174,137.7105,138.1876,189608.0
2025-01-30 13:30:00,139.03,139.33,139.03,139.25,297106.0,138.1975,138.4958,138.1975,138.4162,297106.0
2025-01-30 14:00:00,139.25,139.28,139.11,139.15,162465.0,138.4162,138.4461,138.2771,138.3168,162465.0
2025-01-30 14:30:00,139.14,139.24,139.02,139.23,208268.0,138.3069,138.4063,138.1876,138.3964,208268.0
2025-01-30 15:00:00,139.23,139.54,139.22,139.49,351472.0,138.3964,138.7045,138.3864,138.6548,351472.0
2025-01-30 15:30:00,139.48,139.59,138.33,139.35,2164014.0,138.6449,138.7542,137.5017,138.5156,2164014.0
2025-01-31 09:30:00,139.29,139.37,138.7,138.8,671474.0,138.456,138.5355,137.8695,137.9689,671474.0
2025-01-31 10:00:00,138.8,139.07,138.64,139.06,386043.0,137.9689,138.2373,137.8099,138.2274,386043.0
2025-01-31 10:30:00,139.06,139.39,139.05,139.28,445906.0,138.2274,138.5554,138.2174,138.4461,445906.0
2025-01-31 11:00:00,139.32,139.54,139.15,139.42,422404.0,138.4858,138.7045,138.3168,138.5852,422404.0
2025-01-31 11:30:00,139.43,139.56,139.29,139.4,505532.0,138.5952,138.7244,138.456,138.5653,505532.0
2025-01-31 12:00:00,139.4,139.57,139.29,139.55,668732.0,138.5653,138.7343,138.456,138.7144,668732.0
2025-01-31 12:30:00,139.55,139.69,139.52,139.56,292701.0,138.7144,138.8536,138.6846,138.7244,292701.0
2025-01-31 13:00:00,139.56,139.74,139.06,139.09,516996.0,138.7244,138.9033,138.2274,138.2572,516996.0
2025-01-31 13:30:00,139.08,139.12,138.6,138.86,859492.0,138.2473,138.287,137.7701,138.0286,859492.0
2025-01-31 14:00:00,138.86,138.93,138.42,138.86,922203.0,138.0286,138.0981,137.5912,138.0286,922203.0
2025-01-31 14:30:00,138.87,139.06,138.42,138.72,643630.0,138.0385,138.2274,137.5912,137.8894,643630.0
2025-01-31 15:00:00,138.7,138.7,138.19,138.42,676916.0,137.8695,137.8695,137.3626,137.5912,676916.0
2025-01-31 15:30:00,138.42,138.71,138.31,138.33,1521498.0,137.5912,137.8795,137.4819,137.5017,1521498.0
2025-02-03 09:30:00,135.93,136.66,135.33,135.5,1366519.0,135.1161,135.8417,134.5197,134.6887,1366519.0
2025-02-03 10:00:00,135.48,137.07,135.34,137.06,1685834.0,134.6688,136.2493,134.5296,136.2393,1685834.0
2025-02-03 10:30:00,137.05,137.91,136.91,137.59,1237123.0,136.2294,137.0843,136.0902,136.7662,1237123.0
2025-02-03 11:00:00,137.57,137.87,137.08,137.76,1160696.0,136.7463,137.0445,136.2592,136.9352,1160696.0
2025-02-03 11:30:00,137.75,137.97,137.35,137.42,599388.0,136.9252,137.1439,136.5276,136.5972,599388.0
2025-02-03 12:00:00,137.42,137.57,137.15,137.29,640918.0,136.5972,136.7463,136.3288,136.468,640918.0
2025-02-03 12:30:00,137.28,137.32,136.88,137.16,1293813.0,136.458,136.4978,136.0604,136.3387,1293813.0
2025-02-03 13:00:00,137.16,137.3,136.83,137.16,931176.0,136.3387,136.4779,136.0107,136.3387,931176.0
2025-02-03 13:30:00,137.17,137.35,137.06,137.25,321430.0,136.3487,136.5276,136.2393,136.4282,321430.0
2025-02-03 14:00:00,137.25,137.52,137.23,137.39,319660.0,136.4282,136.6966,136.4083,136.5674,319660.0
2025-02-03 14:30:00,137.4,137.57,137.25,137.49,426846.0,136.5773,136.7463,136.4282,136.6668,426846.0
2025-02-03 15:00:00,137.5,137.57,137.02,137.05,349894.0,136.6767,136.7463,136.1996,136.2294,349894.0
2025-02-03 15:30:00,137.06,137.43,136.92,136.97,1189081.0,136.2393,136.6071,136.1002,136.1499,1189081.0
2025-02-04 09:30:00,137.11,137.75,136.72,136.88,939421.0,136.289,136.9252,135.9014,136.0604,939421.0
2025-02-04 10:00:00,136.89,137.28,136.86,137.05,764620.0,136.0704,136.458,136.0405,136.2294,764620.0
2025-02-04 10:30:00,137.05,137.13,136.79,136.82,516075.0,136.2294,136.3089,135.971,136.0008,516075.0
2025-02-04 11:00:00,136.83,137.4,136.83,137.33,293470.0,136.0107,136.5773,136.0107,136.5077,293470.0
2025-02-04 11:30:00,137.33,137.37,136.97,137.13,370069.0,136.5077,136.5475,136.1499,136.3089,370069.0
2025-02-04 12:00:00,137.15,137.29,136.87,136.9,440022.0,136.3288,136.468,136.0505,136.0803,440022.0
2025-02-04 12:30:00,136.9,137.26,136.78,137.25,326642.0,136.0803,136.4381,135.961,136.4282,326642.0
2025-02-04 13:00:00,137.26,137.29,137.07,137.17,140651.0,136.4381,136.468,136.2493,136.3487,140651.0
2025-02-04 13:30:00,137.17,137.22,136.99,137.02,134843.0,136.3487,136.3984,136.1698,136.1996,134843.0
2025-02-04 14:00:00,137.01,137.42,137.0,137.39,134742.0,136.1896,136.5972,136.1797,136.5674,134742.0
2025-02-04 14:30:00,137.4,137.51,137.21,137.34,704416.0,136.5773,136.6867,136.3884,136.5177,704416.0
2025-02-04 15:00:00,137.34,137.34,137.04,137.08,512554.0,136.5177,136.5177,136.2195,136.2592,512554.0
2025-02-04 15:30:00,137.07,137.25,136.98,137.02,1070561.0,136.2493,136.4282,136.1598,136.1996,1070561.0
2025-02-05 09:30:00,137.5,137.74,136.6,136.79,682149.0,136.6767,136.9153,135.7821,135.971,682149.0
2025-02-05 10:00:00,136.82,137.01,136.15,136.63,816870.0,136.0008,136.1896,135.3348,135.8119,816870.0
2025-02-05 10:30:00,136.63,136.83,136.49,136.75,459845.0,135.8119,136.0107,135.6728,135.9312,459845.0
2025-02-05 11:00:00,136.75,136.86,136.49,136.7,663617.0,135.9312,136.0405,135.6728,135.8815,663617.0
2025-02-05 11:30:00,136.71,137.12,136.69,137.04,756480.0,135.8914,136.299,135.8716,136.2195,756480.0
2025-02-05 12:00:00,137.03,137.15,136.98,137.06,287921.0,136.2095,136.3288,136.1598,136.2393,287921.0
2025-02-05 12:30:00,137.06,137.23,137.01,137.14,262938.0,136.2393,136.4083,136.1896,136.3189,262938.0
2025-02-05 13:00:00,137.13,137.25,137.11,137.19,219565.0,136.3089,136.4282,136.289,136.3686,219565.0
2025-02-05 13:30:00,137.19,137.37,137.16,137.2,315833.0,136.3686,136.5475,136.3387,136.3785,315833.0
2025-02-05 14:00:00,137.19,137.35,137.19,137.22,260907.0,136.3686,136.5276,136.3686,136.3984,260907.0
2025-02-05 14:30:00,137.22,137.27,137.08,137.12,344690.0,136.3984,136.4481,136.2592,136.299,344690.0
2025-02-05 15:00:00,137.12,137.29,137.09,137.13,427427.0,136.299,136.468,136.2692,136.3089,427427.0
2025-02-05 15:30:00,137.13,137.22,137.05,137.14,1031778.0,136.3089,136.3984,136.2294,136.3189,1031778.0
2025-02-06 09:30:00,137.39,137.76,137.3,137.44,981893.0,136.5674,136.9352,136.4779,136.6171,981893.0
2025-02-06 10:00:00,137.45,137.88,137.4,137.42,495276.0,136.627,137.0544,136.5773,136.5972,495276.0
2025-02-06 10:30:00,137.4,137.42,137.1,137.12,621190.0,136.5773,136.5972,136.2791,136.299,621190.0
2025-02-06 11:00:00,137.11,137.61,137.06,137.49,498027.0,136.289,136.7861,136.2393,136.6668,498027.0
2025-02-06 11:30:00,137.49,137.55,137.31,137.33,314352.0,136.6668,136.7264,136.4878,136.5077,314352.0
2025-02-06 12:00:00,137.34,137.67,137.29,137.55,166300.0,136.5177,136.8457,136.468,136.7264,166300.0
2025-02-06 12:30:00,137.55,137.78,137.44,137.75,207054.0,136.7264,136.955,136.6171,136.9252,207054.0
2025-02-06 13:00:00,137.75,137.8,137.46,137.53,714677.0,136.9252,136.9749,136.637,136.7065,714677.0
2025-02-06 13:30:00,137.53,137.54,137.21,137.28,232245.0,136.7065,136.7165,136.3884,136.458,232245.0
2025-02-06 14:00:00,137.28,137.36,137.07,137.08,146226.0,136.458,136.5375,136.2493,136.2592,146226.0
2025-02-06 14:30:00,137.08,137.2,136.79,137.1,497972.0,136.2592,136.3785,135.971,136.2791,497972.0
2025-02-06 15:00:00,137.1,137.43,137.09,137.42,266667.0,136.2791,136.6071,136.2692,136.5972,266667.0
2025-02-06 15:30:00,137.43,137.85,137.38,137.73,735740.0,136.6071,137.0246,136.5574,136.9053,735740.0
2025-02-07 09:30:00,138.37,138.55,137.98,138.54,627969.0,137.5415,137.7204,137.1538,137.7105,627969.0
2025-02-07 10:00:00,138.54,138.54,137.83,138.16,994346.0,137.7105,137.7105,137.0047,137.3328,994346.0
2025-02-07 10:30:00,138.14,138.27,137.26,137.58,746497.0,137.3129,137.4421,136.4381,136.7562,746497.0
2025-02-07 11:00:00,137.61,138.08,137.27,137.55,1044029.0,136.7861,137.2532,136.4481,136.7264,1044029.0
2025-02-07 11:30:00,137.56,137.85,137.48,137.53,846596.0,136.7364,137.0246,136.6568,136.7065,846596.0
2025-02-07 12:00:00,137.53,137.83,137.35,137.59,1500824.0,136.7065,137.0047,136.5276,136.7662,1500824.0
2025-02-07 12:30:00,137.57,137.79,137.51,137.64,231491.0,136.7463,136.965,136.6867,136.8159,231491.0
2025-02-07 13:00:00,137.64,137.95,137.61,137.81,219041.0,136.8159,137.124,136.7861,136.9849,219041.0
2025-02-07 13:30:00,137.81,137.89,137.39,137.41,359197.0,136.9849,137.0644,136.5674,136.5872,359197.0
2025-02-07 14:00:00,137.41,137.52,137.35,137.37,264962.0,136.5872,136.6966,136.5276,136.5475,264962.0
2025-02-07 14:30:00,137.38,137.63,137.3,137.41,546556.0,136.5574,136.8059,136.4779,136.5872,546556.0
2025-02-07 15:00:00,137.42,137.42,137.05,137.11,453885.0,136.5972,136.5972,136.2294,136.289,453885.0
2025-02-07 15:30:00,137.11,137.45,137.11,137.31,1013454.0,136.289,136.627,136.289,136.4878,1013454.0
2025-02-10 09:30:00,138.22,138.36,137.63,137.81,579172.0,137.3924,137.5316,136.8059,136.9849,579172.0
2025-02-10 10:00:00,137.82,138.1,137.77,137.95,324141.0,136.9948,137.2731,136.9451,137.124,324141.0
2025-02-10 10:30:00,137.96,138.1,137.75,137.92,438454.0,137.134,137.2731,136.9252,137.0942,438454.0
2025-02-10 11:00:00,137.93,137.95,137.63,137.77,564425.0,137.1041,137.124,136.8059,136.9451,564425.0
2025-02-10 11:30:00,137.78,137.92,137.66,137.88,113311.0,136.955,137.0942,136.8358,137.0544,113311.0
2025-02-10 12:00:00,137.88,137.94,137.76,137.86,231061.0,137.0544,137.1141,136.9352,137.0346,231061.0
2025-02-10 12:30:00,137.86,138.2,137.86,138.19,182970.0,137.0346,137.3725,137.0346,137.3626,182970.0
2025-02-10 13:00:00,138.19,138.42,138.19,138.36,231181.0,137.3626,137.5912,137.3626,137.5316,231181.0
2025-02-10 13:30:00,138.34,138.54,138.32,138.49,143156.0,137.5117,137.7105,137.4918,137.6608,143156.0
2025-02-10 14:00:00,138.47,138.61,138.4,138.47,147453.0,137.6409,137.7801,137.5713,137.6409,147453.0
2025-02-10 14:30:00,138.48,138.54,138.43,138.44,207163.0,137.6508,137.7105,137.6011,137.6111,207163.0
2025-02-10 15:00:00,138.45,138.55,138.41,138.43,577193.0,137.621,137.7204,137.5813,137.6011,577193.0
2025-02-10 15:30:00,138.42,138.6,138.33,138.57,833319.0,137.5912,137.7701,137.5017,137.7403,833319.0
2025-02-11 09:30:00,138.1,138.24,137.7,138.02,553459.0,137.2731,137.4123,136.8755,137.1936,553459.0
2025-02-11 10:00:00,138.02,138.14,137.79,138.0,523173.0,137.1936,137.3129,136.965,137.1737,523173.0
2025-02-11 10:30:00,137.98,138.45,137.96,138.4,368772.0,137.1538,137.621,137.134,137.5713,368772.0
2025-02-11 11:00:00,138.4,138.68,138.33,138.34,304443.0,137.5713,137.8496,137.5017,137.5117,304443.0
2025-02-11 11:30:00,138.35,138.38,138.15,138.23,253349.0,137.5216,137.5514,137.3228,137.4023,253349.0
2025-02-11 12:00:00,138.23,138.28,138.14,138.18,456627.0,137.4023,137.452,137.3129,137.3526,456627.0
2025-02-11 12:30:00,138.18,138.23,138.02,138.06,199998.0,137.3526,137.4023,137.1936,137.2334,199998.0
2025-02-11 13:00:00,138.06,138.19,138.0,138.07,168460.0,137.2334,137.3626,137.1737,137.2433,168460.0
2025-02-11 13:30:00,138.06,138.26,138.06,138.07,179447.0,137.2334,137.4322,137.2334,137.2433,179447.0
2025-02-11 14:00:00,138.07,138.2,138.01,138.19,165877.0,137.2433,137.3725,137.1837,137.3626,165877.0
2025-02-11 14:30:00,138.19,138.45,138.19,138.3,261166.0,137.3626,137.621,137.3626,137.4719,261166.0
2025-02-11 15:00:00,138.3,138.49,138.19,138.48,280660.0,137.4719,137.6608,137.3626,137.6508,280660.0
2025-02-11 15:30:00,138.47,138.66,138.4,138.61,1147308.0,137.6409,137.8298,137.5713,137.7801,1147308.0
2025-02-12 09:30:00,136.63,137.29,136.41,137.28,745626.0,135.8119,136.468,135.5932,136.458,745626.0
2025-02-12 10:00:00,137.28,137.43,136.87,137.25,662172.0,136.458,136.6071,136.0505,136.4282,662172.0
2025-02-12 10:30:00,137.24,137.58,137.2,137.5,679699.0,136.4183,136.7562,136.3785,136.6767,679699.0
2025-02-12 11:00:00,137.49,137.52,137.02,137.2,535357.0,136.6668,136.6966,136.1996,136.3785,535357.0
2025-02-12 11:30:00,137.18,137.92,137.17,137.9,373702.0,136.3586,137.0942,136.3487,137.0743,373702.0
2025-02-12 12:00:00,137.9,138.05,137.74,137.94,677179.0,137.0743,137.2234,136.9153,137.1141,677179.0
2025-02-12 12:30:00,137.93,138.21,137.79,138.19,648738.0,137.1041,137.3825,136.965,137.3626,648738.0
2025-02-12 13:00:00,138.19,138.24,137.78,137.81,541510.0,137.3626,137.4123,136.955,136.9849,541510.0
2025-02-12 13:30:00,137.81,137.89,137.7,137.74,205903.0,136.9849,137.0644,136.8755,136.9153,205903.0
2025-02-12 14:00:00,137.73,137.76,137.56,137.69,469058.0,136.9053,136.9352,136.7364,136.8656,469058.0
2025-02-12 14:30:00,137.69,137.93,137.69,137.82,179229.0,136.8656,137.1041,136.8656,136.9948,179229.0
2025-02-12 15:00:00,137.84,137.92,137.63,137.64,158301.0,137.0147,137.0942,136.8059,136.8159,158301.0
2025-02-12 15:30:00,137.64,137.85,137.52,137.75,842175.0,136.8159,137.0246,136.6966,136.9252,842175.0
2025-02-13 09:30:00,137.74,138.06,137.41,137.96,716779.0,136.9153,137.2334,136.5872,137.134,716779.0
2025-02-13 10:00:00,137.97,138.04,137.53,137.71,688138.0,137.1439,137.2135,136.7065,136.8855,688138.0
2025-02-13 10:30:00,137.69,137.77,137.45,137.51,403590.0,136.8656,136.9451,136.627,136.6867,403590.0
2025-02-13 11:00:00,137.51,137.68,137.31,137.32,520202.0,136.6867,136.8556,136.4878,136.4978,520202.0
2025-02-13 11:30:00,137.33,137.63,137.32,137.47,173408.0,136.5077,136.8059,136.4978,136.6469,173408.0
2025-02-13 12:00:00,137.46,137.66,137.38,137.64,311998.0,136.637,136.8358,136.5574,136.8159,311998.0
2025-02-13 12:30:00,137.64,137.68,137.34,137.41,185671.0,136.8159,136.8556,136.5177,136.5872,185671.0
2025-02-13 13:00:00,137.41,137.71,137.34,137.64,279941.0,136.5872,136.8855,136.5177,136.8159,279941.0
2025-02-13 13:30:00,137.64,137.88,137.52,137.84,1234946.0,136.8159,137.0544,136.6966,137.0147,1234946.0
2025-02-13 14:00:00,137.82,138.25,137.79,137.94,589743.0,136.9948,137.4222,136.965,137.1141,589743.0
2025-02-13 14:30:00,137.93,137.99,137.77,137.87,460178.0,137.1041,137.1638,136.9451,137.0445,460178.0
2025-02-13 15:00:00,137.87,138.19,137.85,138.19,272100.0,137.0445,137.3626,137.0246,137.3626,272100.0
2025-02-13 15:30:00,138.18,138.18,137.82,137.9,1088286.0,137.3526,137.3526,136.9948,137.0743,1088286.0
2025-02-14 09:30:00,138.08,138.25,137.56,137.84,787042.0,137.2532,137.4222,136.7364,137.0147,787042.0
2025-02-14 10:00:00,137.84,138.06,137.61,137.62,377044.0,137.0147,137.2334,136.7861,136.796,377044.0
2025-02-14 10:30:00,137.62,137.88,137.58,137.6,422168.0,136.796,137.0544,136.7562,136.7761,422168.0
2025-02-14 11:00:00,137.61,137.8,137.56,137.59,236609.0,136.7861,136.9749,136.7364,136.7662,236609.0
2025-02-14 11:30:00,137.59,137.75,137.48,137.73,291936.0,136.7662,136.9252,136.6568,136.9053,291936.0
2025-02-14 12:00:00,137.73,137.74,137.45,137.49,185851.0,136.9053,136.9153,136.627,136.6668,185851.0
2025-02-14 12:30:00,137.49,137.58,137.44,137.53,159075.0,136.6668,136.7562,136.6171,136.7065,159075.0
2025-02-14 13:00:00,137.53,137.71,137.47,137.71,249782.0,136.7065,136.8855,136.6469,136.8855,249782.0
2025-02-14 13:30:00,137.71,137.92,137.7,137.8,181191.0,136.8855,137.0942,136.8755,136.9749,181191.0
2025-02-14 14:00:00,137.81,137.84,137.62,137.64,269267.0,136.9849,137.0147,136.796,136.8159,269267.0
2025-02-14 14:30:00,137.64,137.73,137.6,137.67,398096.0,136.8159,136.9053,136.7761,136.8457,398096.0
2025-02-14 15:00:00,137.67,137.67,137.42,137.44,538880.0,136.8457,136.8457,136.5972,136.6171,538880.0
2025-02-14 15:30:00,137.44,137.65,137.38,137.54,789896.0,136.6171,136.8258,136.5574,136.7165,789896.0
2025-02-18 09:30:00,138.02,138.35,137.88,138.15,817051.0,137.1936,137.5216,137.0544,137.3228,817051.0
2025-02-18 10:00:00,138.13,138.66,138.03,138.65,731901.0,137.3029,137.8298,137.2035,137.8198,731901.0
2025-02-18 10:30:00,138.65,138.89,138.51,138.73,432170.0,137.8198,138.0584,137.6807,137.8993,432170.0
2025-02-18 11:00:00,138.72,138.75,138.46,138.52,334154.0,137.8894,137.9192,137.631,137.6906,334154.0
2025-02-18 11:30:00,138.52,138.65,138.44,138.56,449229.0,137.6906,137.8198,137.6111,137.7304,449229.0
2025-02-18 12:00:00,138.55,138.56,138.41,138.47,133016.0,137.7204,137.7304,137.5813,137.6409,133016.0
2025-02-18 12:30:00,138.47,138.72,138.47,138.66,326317.0,137.6409,137.8894,137.6409,137.8298,326317.0
2025-02-18 13:00:00,138.67,138.74,138.49,138.52,138538.0,137.8397,137.9093,137.6608,137.6906,138538.0
2025-02-18 13:30:00,138.51,138.71,138.49,138.63,101926.0,137.6807,137.8795,137.6608,137.7999,101926.0
2025-02-18 14:00:00,138.64,138.71,138.32,138.38,579371.0,137.8099,137.8795,137.4918,137.5514,579371.0
2025-02-18 14:30:00,138.39,138.7,138.35,138.65,188572.0,137.5614,137.8695,137.5216,137.8198,188572.0
2025-02-18 15:00:00,138.65,138.66,138.44,138.45,353514.0,137.8198,137.8298,137.6111,137.621,353514.0
2025-02-18 15:30:00,138.44,138.71,138.38,138.64,906330.0,137.6111,137.8795,137.5514,137.8099,906330.0
2025-02-19 09:30:00,138.29,138.5,138.09,138.37,580342.0,137.462,137.6707,137.2632,137.5415,580342.0
2025-02-19 10:00:00,138.37,138.69,138.33,138.54,530794.0,137.5415,137.8596,137.5017,137.7105,530794.0
2025-02-19 10:30:00,138.53,138.68,138.07,138.12,686643.0,137.7005,137.8496,137.2433,137.293,686643.0
2025-02-19 11:00:00,138.12,138.37,138.07,138.34,427385.0,137.293,137.5415,137.2433,137.5117,427385.0
2025-02-19 11:30:00,138.33,138.55,138.32,138.47,477590.0,137.5017,137.7204,137.4918,137.6409,477590.0
2025-02-19 12:00:00,138.47,138.52,138.39,138.41,1117824.0,137.6409,137.6906,137.5614,137.5813,1117824.0
2025-02-19 12:30:00,138.41,138.69,138.35,138.59,272035.0,137.5813,137.8596,137.5216,137.7602,272035.0
2025-02-19 13:00:00,138.6,138.65,138.51,138.62,342624.0,137.7701,137.8198,137.6807,137.79,342624.0
2025-02-19 13:30:00,138.62,138.73,138.54,138.57,393686.0,137.79,137.8993,137.7105,137.7403,393686.0
2025-02-19 14:00:00,138.56,139.08,138.53,138.97,453818.0,137.7304,138.2473,137.7005,138.1379,453818.0
2025-02-19 14:30:00,138.98,139.04,138.6,138.75,472848.0,138.1478,138.2075,137.7701,137.9192,472848.0
2025-02-19 15:00:00,138.76,138.79,138.49,138.63,261819.0,137.9292,137.959,137.6608,137.7999,261819.0
2025-02-19 15:30:00,138.64,139.0,138.63,138.78,1919027.0,137.8099,138.1677,137.7999,137.949,1919027.0
2025-02-20 09:30:00,138.61,138.63,137.7,137.7,795789.0,137.7801,137.7999,136.8755,136.8755,795789.0
2025-02-20 10:00:00,137.69,137.88,137.36,137.81,588365.0,136.8656,137.0544,136.5375,136.9849,588365.0
2025-02-20 10:30:00,137.79,137.91,137.36,137.39,384703.0,136.965,137.0843,136.5375,136.5674,384703.0
2025-02-20 11:00:00,137.39,137.41,137.09,137.21,379351.0,136.5674,136.5872,136.2692,136.3884,379351.0
2025-02-20 11:30:00,137.2,137.23,136.89,136.9,226558.0,136.3785,136.4083,136.0704,136.0803,226558.0
2025-02-20 12:00:00,136.89,137.3,136.87,137.28,212370.0,136.0704,136.4779,136.0505,136.458,212370.0
2025-02-20 12:30:00,137.27,137.35,137.07,137.1,152569.0,136.4481,136.5276,136.2493,136.2791,152569.0
2025-02-20 13:00:00,137.1,137.16,136.93,137.0,177738.0,136.2791,136.3387,136.1101,136.1797,177738.0
2025-02-20 13:30:00,136.99,137.26,136.98,137.22,133347.0,136.1698,136.4381,136.1598,136.3984,133347.0
2025-02-20 14:00:00,137.22,137.52,137.21,137.46,277546.0,136.3984,136.6966,136.3884,136.637,277546.0
2025-02-20 14:30:00,137.47,137.76,137.37,137.71,154223.0,136.6469,136.9352,136.5475,136.8855,154223.0
2025-02-20 15:00:00,137.71,137.72,137.5,137.68,418472.0,136.8855,136.8954,136.6767,136.8556,418472.0
2025-02-20 15:30:00,137.69,137.99,137.57,137.85,1422264.0,136.8656,137.1638,136.7463,137.0246,1422264.0
2025-02-21 09:30:00,138.0,138.0,136.61,136.68,873477.0,137.1737,137.1737,135.792,135.8616,873477.0
2025-02-21 10:00:00,136.71,136.71,136.03,136.07,968652.0,135.8914,135.8914,135.2155,135.2553,968652.0
2025-02-21 10:30:00,136.05,136.23,135.76,135.92,973129.0,135.2354,135.4143,134.9471,135.1062,973129.0
2025-02-21 11:00:00,135.93,136.15,135.7,136.11,924171.0,135.1161,135.3348,134.8875,135.295,924171.0
2025-02-21 11:30:00,136.12,136.24,135.99,136.21,421838.0,135.305,135.4243,135.1758,135.3944,421838.0
2025-02-21 12:00:00,136.21,136.42,135.95,136.0,278601.0,135.3944,135.6032,135.136,135.1857,278601.0
2025-02-21 12:30:00,136.0,136.02,135.21,135.28,560167.0,135.1857,135.2056,134.4004,134.47,560167.0
2025-02-21 13:00:00,135.28,135.32,134.69,134.69,1302018.0,134.47,134.5098,133.8835,133.8835,1302018.0
2025-02-21 13:30:00,134.69,134.84,134.54,134.65,726312.0,133.8835,134.0326,133.7344,133.8438,726312.0
2025-02-21 14:00:00,134.65,134.81,134.31,134.4,762249.0,133.8438,134.0028,133.5058,133.5953,762249.0
2025-02-21 14:30:00,134.39,134.67,134.31,134.58,670554.0,133.5853,133.8637,133.5058,133.7742,670554.0
2025-02-21 15:00:00,134.59,134.97,134.48,134.9,666571.0,133.7841,134.1619,133.6748,134.0923,666571.0
2025-02-21 15:30:00,134.9,135.06,134.7,134.8,2362895.0,134.0923,134.2513,133.8935,133.9929,2362895.0
2025-02-24 09:30:00,135.36,135.6,134.34,134.35,1332481.0,134.5495,134.7881,133.5356,133.5456,1332481.0
2025-02-24 10:00:00,134.38,134.82,134.05,134.52,884203.0,133.5754,134.0128,133.2474,133.7146,884203.0
2025-02-24 10:30:00,134.5,134.67,134.18,134.33,706551.0,133.6947,133.8637,133.3766,133.5257,706551.0
2025-02-24 11:00:00,134.34,135.09,134.25,135.06,695572.0,133.5356,134.2811,133.4462,134.2513,695572.0
2025-02-24 11:30:00,135.09,135.18,134.76,134.79,557506.0,134.2811,134.3706,133.9531,133.9829,557506.0
2025-02-24 12:00:00,134.78,135.02,134.69,134.89,622373.0,133.973,134.2116,133.8835,134.0823,622373.0
2025-02-24 12:30:00,134.88,135.13,134.82,134.89,194356.0,134.0724,134.3209,134.0128,134.0823,194356.0
2025-02-24 13:00:00,134.88,134.97,134.77,134.89,172164.0,134.0724,134.1619,133.9631,134.0823,172164.0
2025-02-24 13:30:00,134.9,135.06,134.74,134.78,176212.0,134.0923,134.2513,133.9332,133.973,176212.0
2025-02-24 14:00:00,134.78,135.02,134.68,134.79,223592.0,133.973,134.2116,133.8736,133.9829,223592.0
2025-02-24 14:30:00,134.79,134.97,134.59,134.65,691465.0,133.9829,134.1619,133.7841,133.8438,691465.0
2025-02-24 15:00:00,134.65,134.75,134.45,134.47,686381.0,133.8438,133.9432,133.645,133.6649,686381.0
2025-02-24 15:30:00,134.47,134.71,134.13,134.24,1530229.0,133.6649,133.9034,133.3269,133.4362,1530229.0
2025-02-25 09:30:00,134.24,135.19,134.15,134.58,973946.0,133.4362,134.3805,133.3468,133.7742,973946.0
2025-02-25 10:00:00,134.57,134.57,133.5,133.53,746113.0,133.7643,133.7643,132.7007,132.7305,746113.0
2025-02-25 10:30:00,133.54,134.46,133.49,134.28,1070937.0,132.7404,133.6549,132.6907,133.476,1070937.0
2025-02-25 11:00:00,134.3,134.51,133.97,134.19,512380.0,133.4959,133.7046,133.1678,133.3865,512380.0
2025-02-25 11:30:00,134.2,134.53,133.93,134.33,787829.0,133.3965,133.7245,133.1281,133.5257,787829.0
2025-02-25 12:00:00,134.31,134.32,133.97,134.21,501218.0,133.5058,133.5158,133.1678,133.4064,501218.0
2025-02-25 12:30:00,134.2,134.76,134.19,134.73,491249.0,133.3965,133.9531,133.3865,133.9233,491249.0
2025-02-25 13:00:00,134.74,134.95,134.47,134.47,534350.0,133.9332,134.142,133.6649,133.6649,534350.0
2025-02-25 13:30:00,134.48,134.95,134.47,134.71,368541.0,133.6748,134.142,133.6649,133.9034,368541.0
2025-02-25 14:00:00,134.7,134.78,134.37,134.38,357454.0,133.8935,133.973,133.5655,133.5754,357454.0
2025-02-25 14:30:00,134.38,135.18,134.36,135.06,378288.0,133.5754,134.3706,133.5555,134.2513,378288.0
2025-02-25 15:00:00,135.05,135.4,134.9,135.22,423276.0,134.2414,134.5893,134.0923,134.4104,423276.0
2025-02-25 15:30:00,135.22,135.24,134.55,134.93,1146650.0,134.4104,134.4302,133.7444,134.1221,1146650.0
2025-02-26 09:30:00,135.61,136.19,135.21,136.18,999268.0,134.798,135.3746,134.4004,135.3646,999268.0
2025-02-26 10:00:00,136.18,136.29,136.0,136.11,738875.0,135.3646,135.474,135.1857,135.295,738875.0
2025-02-26 10:30:00,136.12,136.35,136.03,136.23,421089.0,135.305,135.5336,135.2155,135.4143,421089.0
2025-02-26 11:00:00,136.24,136.36,136.12,136.13,418498.0,135.4243,135.5435,135.305,135.3149,418498.0
2025-02-26 11:30:00,136.11,136.22,135.88,135.94,365226.0,135.295,135.4044,135.0664,135.1261,365226.0
2025-02-26 12:00:00,135.94,136.18,135.85,136.06,408495.0,135.1261,135.3646,135.0366,135.2453,408495.0
2025-02-26 12:30:00,136.06,136.15,135.28,135.38,545698.0,135.2453,135.3348,134.47,134.5694,545698.0
2025-02-26 13:00:00,135.38,135.48,135.1,135.13,489024.0,134.5694,134.6688,134.2911,134.3209,489024.0
2025-02-26 13:30:00,135.13,135.24,134.85,134.97,553990.0,134.3209,134.4302,134.0426,134.1619,553990.0
2025-02-26 14:00:00,134.96,135.34,134.82,135.25,356888.0,134.1519,134.5296,134.0128,134.4402,356888.0
2025-02-26 14:30:00,135.24,135.54,135.1,135.13,422803.0,134.4302,134.7284,134.2911,134.3209,422803.0
2025-02-26 15:00:00,135.13,135.36,135.08,135.25,316657.0,134.3209,134.5495,134.2712,134.4402,316657.0
2025-02-26 15:30:00,135.25,135.4,134.93,135.04,1186871.0,134.4402,134.5893,134.1221,134.2314,1186871.0
2025-02-27 09:30:00,135.31,135.97,135.2,135.24,1025345.0,134.4998,135.1559,134.3905,134.4302,1025345.0
2025-02-27 10:00:00,135.22,136.43,134.88,136.22,957480.0,134.4104,135.6131,134.0724,135.4044,957480.0
2025-02-27 10:30:00,136.22,136.27,135.73,135.75,564746.0,135.4044,135.4541,134.9173,134.9372,564746.0
2025-02-27 11:00:00,135.76,136.26,135.74,135.94,462566.0,134.9471,135.4441,134.9272,135.1261,462566.0
2025-02-27 11:30:00,135.94,136.07,135.53,135.56,370319.0,135.1261,135.2553,134.7185,134.7483,370319.0
2025-02-27 12:00:00,135.56,135.88,135.3,135.88,273822.0,134.7483,135.0664,134.4899,135.0664,273822.0
2025-02-27 12:30:00,135.88,135.97,135.4,135.6,392612.0,135.0664,135.1559,134.5893,134.7881,392612.0
2025-02-27 13:00:00,135.62,135.89,135.59,135.79,449871.0,134.808,135.0764,134.7781,134.9769,449871.0
2025-02-27 13:30:00,135.8,135.9,135.68,135.69,329326.0,134.9869,135.0863,134.8676,134.8775,329326.0
2025-02-27 14:00:00,135.7,135.78,135.27,135.28,330883.0,134.8875,134.967,134.4601,134.47,330883.0
2025-02-27 14:30:00,135.28,135.29,134.71,134.93,655095.0,134.47,134.4799,133.9034,134.1221,655095.0
2025-02-27 15:00:00,134.93,134.93,134.35,134.37,1046753.0,134.1221,134.1221,133.5456,133.5655,1046753.0
2025-02-27 15:30:00,134.37,134.83,134.37,134.53,1369956.0,133.5655,134.0227,133.5655,133.7245,1369956.0
2025-02-28 09:30:00,134.9,135.46,134.9,135.31,1173182.0,134.0923,134.6489,134.0923,134.4998,1173182.0
2025-02-28 10:00:00,135.29,135.7,135.26,135.64,516471.0,134.4799,134.8875,134.4501,134.8278,516471.0
2025-02-28 10:30:00,135.62,135.7,135.37,135.67,482266.0,134.808,134.8875,134.5595,134.8577,482266.0
2025-02-28 11:00:00,135.66,135.72,135.14,135.15,723800.0,134.8477,134.9074,134.3308,134.3408,723800.0
2025-02-28 11:30:00,135.14,135.62,135.1,135.43,404226.0,134.3308,134.808,134.2911,134.6191,404226.0
2025-02-28 12:00:00,135.44,135.5,135.11,135.21,284767.0,134.629,134.6887,134.301,134.4004,284767.0
2025-02-28 12:30:00,135.21,135.22,134.53,134.54,660309.0,134.4004,134.4104,133.7245,133.7344,660309.0
2025-02-28 13:00:00,134.52,134.76,134.24,134.63,681336.0,133.7146,133.9531,133.4362,133.8239,681336.0
2025-02-28 13:30:00,134.63,135.09,134.49,134.5,603994.0,133.8239,134.2811,133.6847,133.6947,603994.0
2025-02-28 14:00:00,134.48,134.96,134.47,134.96,270294.0,133.6748,134.1519,133.6649,134.1519,270294.0
2025-02-28 14:30:00,134.94,135.5,134.88,135.47,301325.0,134.132,134.6887,134.0724,134.6589,301325.0
2025-02-28 15:00:00,135.47,135.7,135.34,135.7,347142.0,134.6589,134.8875,134.5296,134.8875,347142.0
2025-02-28 15:30:00,135.69,136.46,135.29,136.37,1869965.0,134.8775,135.6429,134.4799,135.5535,1869965.0
2025-03-03 09:30:00,137.12,137.64,136.67,136.72,1137645.0,136.299,136.8159,135.8517,135.9014,1137645.0
2025-03-03 10:00:00,136.71,136.75,136.02,136.44,1488675.0,135.8914,135.9312,135.2056,135.6231,1488675.0
2025-03-03 10:30:00,136.44,136.91,136.32,136.35,673450.0,135.6231,136.0902,135.5038,135.5336,673450.0
2025-03-03 11:00:00,136.36,136.57,136.18,136.19,482120.0,135.5435,135.7523,135.3646,135.3746,482120.0
2025-03-03 11:30:00,136.2,136.48,135.93,136.45,588911.0,135.3845,135.6628,135.1161,135.633,588911.0
2025-03-03 12:00:00,136.44,136.86,136.37,136.75,221539.0,135.6231,136.0405,135.5535,135.9312,221539.0
2025-03-03 12:30:00,136.78,136.85,136.19,136.28,348131.0,135.961,136.0306,135.3746,135.464,348131.0
2025-03-03 13:00:00,136.27,136.28,135.39,135.43,757198.0,135.4541,135.464,134.5793,134.6191,757198.0
2025-03-03 13:30:00,135.43,135.84,135.29,135.56,732283.0,134.6191,135.0267,134.4799,134.7483,732283.0
2025-03-03 14:00:00,135.54,135.75,135.39,135.45,306049.0,134.7284,134.9372,134.5793,134.639,306049.0
2025-03-03 14:30:00,135.45,135.85,135.02,135.05,1393363.0,134.639,135.0366,134.2116,134.2414,1393363.0
2025-03-03 15:00:00,135.05,135.05,133.89,133.95,918199.0,134.2414,134.2414,133.0883,133.148,918199.0
2025-03-03 15:30:00,133.96,134.46,133.67,134.44,1851201.0,133.1579,133.6549,132.8696,133.635,1851201.0
2025-03-04 09:30:00,132.91,133.19,131.78,131.83,1758602.0,132.1142,132.3925,130.991,131.0407,1758602.0
2025-03-04 10:00:00,131.81,131.91,131.0,131.67,1435016.0,131.0208,131.1202,130.2156,130.8816,1435016.0
2025-03-04 10:30:00,131.63,131.95,131.05,131.27,943001.0,130.8419,131.1599,130.2653,130.484,943001.0
2025-03-04 11:00:00,131.28,131.6,130.86,130.98,860818.0,130.494,130.812,130.0765,130.1957,860818.0
2025-03-04 11:30:00,130.99,131.47,130.79,131.36,724490.0,130.2057,130.6828,130.0069,130.5735,724490.0
2025-03-04 12:00:00,131.37,132.26,131.3,132.15,1145801.0,130.5834,131.4681,130.5138,131.3587,1145801.0
2025-03-04 12:30:00,132.14,132.41,131.91,131.97,1062825.0,131.3488,131.6172,131.1202,131.1798,1062825.0
2025-03-04 13:00:00,131.96,132.76,131.92,132.27,691249.0,131.1699,131.9651,131.1301,131.478,691249.0
2025-03-04 13:30:00,132.25,132.95,132.17,132.83,500091.0,131.4581,132.154,131.3786,132.0347,500091.0
2025-03-04 14:00:00,132.81,133.6,132.8,133.25,900437.0,132.0148,132.8001,132.0049,132.4522,900437.0
2025-03-04 14:30:00,133.28,133.67,133.09,133.62,455767.0,132.482,132.8696,132.2931,132.8199,455767.0
2025-03-04 15:00:00,133.62,134.0,133.38,133.6,660031.0,132.8199,133.1977,132.5814,132.8001,660031.0
2025-03-04 15:30:00,133.58,133.61,131.52,131.83,2160365.0,132.7802,132.81,130.7325,131.0407,2160365.0
2025-03-05 09:30:00,132.24,133.25,132.1,132.89,1526629.0,131.4482,132.4522,131.309,132.0943,1526629.0
2025-03-05 10:00:00,132.92,133.68,132.7,132.81,948904.0,132.1241,132.8796,131.9055,132.0148,948904.0
2025-03-05 10:30:00,132.78,133.25,132.67,132.92,367923.0,131.985,132.4522,131.8756,132.1241,367923.0
2025-03-05 11:00:00,132.9,132.9,132.2,132.49,563284.0,132.1043,132.1043,131.4084,131.6967,563284.0
2025-03-05 11:30:00,132.48,132.9,132.17,132.76,941396.0,131.6868,132.1043,131.3786,131.9651,941396.0
2025-03-05 12:00:00,132.74,133.2,132.7,133.15,632627.0,131.9452,132.4025,131.9055,132.3528,632627.0
2025-03-05 12:30:00,133.17,133.57,133.09,133.53,352651.0,132.3726,132.7702,132.2931,132.7305,352651.0
2025-03-05 13:00:00,133.52,133.64,132.92,133.21,814811.0,132.7205,132.8398,132.1241,132.4124,814811.0
2025-03-05 13:30:00,133.21,133.64,132.87,133.63,706052.0,132.4124,132.8398,132.0744,132.8299,706052.0
2025-03-05 14:00:00,133.62,134.29,133.58,134.03,956316.0,132.8199,133.4859,132.7802,133.2275,956316.0
2025-03-05 14:30:00,134.05,134.33,133.9,134.06,506002.0,133.2474,133.5257,133.0983,133.2573,506002.0
2025-03-05 15:00:00,134.06,134.4,133.88,134.28,556210.0,133.2573,133.5953,133.0784,133.476,556210.0
2025-03-05 15:30:00,134.26,134.26,133.56,133.87,1829389.0,133.4561,133.4561,132.7603,133.0684,1829389.0
2025-03-06 09:30:00,132.47,132.75,131.74,131.99,1306628.0,131.6768,131.9552,130.9512,131.1997,1306628.0
2025-03-06 10:00:00,131.99,133.09,131.95,133.05,824783.0,131.1997,132.2931,131.1599,132.2534,824783.0
2025-03-06 10:30:00,133.06,133.54,132.9,133.32,492181.0,132.2633,132.7404,132.1043,132.5217,492181.0
2025-03-06 11:00:00,133.33,133.57,133.01,133.29,806488.0,132.5317,132.7702,132.2136,132.4919,806488.0
2025-03-06 11:30:00,133.27,133.6,132.44,132.45,738971.0,132.472,132.8001,131.647,131.6569,738971.0
2025-03-06 12:00:00,132.43,132.54,131.92,132.03,656318.0,131.6371,131.7464,131.1301,131.2395,656318.0
2025-03-06 12:30:00,132.02,132.28,131.76,132.2,597912.0,131.2295,131.488,130.9711,131.4084,597912.0
2025-03-06 13:00:00,132.2,132.65,132.03,132.31,436254.0,131.4084,131.8558,131.2395,131.5178,436254.0
2025-03-06 13:30:00,132.3,132.39,131.82,132.09,584959.0,131.5078,131.5973,131.0307,131.2991,584959.0
2025-03-06 14:00:00,132.08,132.28,131.86,131.95,612279.0,131.2892,131.488,131.0705,131.1599,612279.0
2025-03-06 14:30:00,131.93,133.12,131.85,132.16,964671.0,131.1401,132.3229,131.0605,131.3687,964671.0
2025-03-06 15:00:00,132.16,132.77,132.07,132.72,820142.0,131.3687,131.975,131.2792,131.9253,820142.0
2025-03-06 15:30:00,132.72,133.0,132.43,132.66,1532681.0,131.9253,132.2037,131.6371,131.8657,1532681.0
2025-03-07 09:30:00,131.95,133.32,131.91,133.09,1671662.0,131.1599,132.5217,131.1202,132.2931,1671662.0
2025-03-07 10:00:00,133.12,133.6,132.67,132.86,1179458.0,132.3229,132.8001,131.8756,132.0645,1179458.0
2025-03-07 10:30:00,132.86,132.92,131.89,132.53,1454363.0,132.0645,132.1241,131.1003,131.7365,1454363.0
2025-03-07 11:00:00,132.52,132.69,131.99,132.03,1299441.0,131.7265,131.8955,131.1997,131.2395,1299441.0
2025-03-07 11:30:00,132.03,132.22,131.68,132.01,1964568.0,131.2395,131.4283,130.8916,131.2196,1964568.0
2025-03-07 12:00:00,132.02,132.23,131.53,132.02,794142.0,131.2295,131.4383,130.7425,131.2295,794142.0
2025-03-07 12:30:00,132.01,133.09,131.88,132.62,2056704.0,131.2196,132.2931,131.0904,131.8259,2056704.0
2025-03-07 13:00:00,132.63,133.36,132.61,133.04,721020.0,131.8359,132.5615,131.816,132.2434,721020.0
2025-03-07 13:30:00,133.04,133.74,132.92,133.72,577601.0,132.2434,132.9392,132.1241,132.9193,577601.0
2025-03-07 14:00:00,133.74,134.2,133.51,134.01,715251.0,132.9392,133.3965,132.7106,133.2076,715251.0
2025-03-07 14:30:00,134.02,134.3,133.86,133.91,749472.0,133.2175,133.4959,133.0585,133.1082,749472.0
2025-03-07 15:00:00,133.91,134.37,133.77,134.24,611166.0,133.1082,133.5655,132.969,133.4362,611166.0
2025-03-07 15:30:00,134.25,134.6,133.5,134.23,1667033.0,133.4462,133.7941,132.7007,133.4263,1667033.0
2025-03-10 09:30:00,132.54,133.96,132.36,133.69,1481715.0,131.7464,133.1579,131.5675,132.8895,1481715.0
2025-03-10 10:00:00,133.69,133.8,133.14,133.62,1033233.0,132.8895,132.9989,132.3428,132.8199,1033233.0
2025-03-10 10:30:00,133.63,133.87,133.13,133.85,862988.0,132.8299,133.0684,132.3329,133.0486,862988.0
2025-03-10 11:00:00,133.87,134.08,133.56,133.67,893793.0,133.0684,133.2772,132.7603,132.8696,893793.0
2025-03-10 11:30:00,133.65,133.93,133.09,133.2,744129.0,132.8498,133.1281,132.2931,132.4025,744129.0
2025-03-10 12:00:00,133.17,133.37,132.98,133.27,596335.0,132.3726,132.5714,132.1838,132.472,596335.0
2025-03-10 12:30:00,133.27,133.5,132.95,133.12,626585.0,132.472,132.7007,132.154,132.3229,626585.0
2025-03-10 13:00:00,133.12,133.17,132.79,132.86,806438.0,132.3229,132.3726,131.9949,132.0645,806438.0
2025-03-10 13:30:00,132.86,132.88,132.32,132.38,818154.0,132.0645,132.0844,131.5277,131.5874,818154.0
2025-03-10 14:00:00,132.38,132.49,131.89,131.99,1113353.0,131.5874,131.6967,131.1003,131.1997,1113353.0
2025-03-10 14:30:00,132.0,132.11,131.44,131.5,919831.0,131.2096,131.319,130.653,130.7126,919831.0
2025-03-10 15:00:00,131.49,132.48,131.1,132.11,1444549.0,130.7027,131.6868,130.315,131.319,1444549.0
2025-03-10 15:30:00,132.12,132.61,131.96,132.17,2073532.0,131.3289,131.816,131.1699,131.3786,2073532.0
2025-03-11 09:30:00,131.85,132.02,130.61,131.26,1105100.0,131.0605,131.2295,129.828,130.4741,1105100.0
2025-03-11 10:00:00,131.24,131.9,130.2,130.3,1608762.0,130.4542,131.1102,129.4204,129.5198,1608762.0
2025-03-11 10:30:00,130.3,130.55,129.78,129.85,1272661.0,129.5198,129.7683,129.0029,129.0725,1272661.0
2025-03-11 11:00:00,129.82,130.78,129.67,130.34,1025309.0,129.0427,129.9969,128.8936,129.5596,1025309.0
2025-03-11 11:30:00,130.34,131.1,130.3,130.51,457917.0,129.5596,130.315,129.5198,129.7286,457917.0
2025-03-11 12:00:00,130.52,130.66,129.97,130.21,472901.0,129.7385,129.8777,129.1918,129.4304,472901.0
2025-03-11 12:30:00,130.21,130.44,129.79,129.94,430977.0,129.4304,129.659,129.0129,129.162,430977.0
2025-03-11 13:00:00,129.93,129.93,129.55,129.56,427588.0,129.152,129.152,128.7743,128.7843,427588.0
2025-03-11 13:30:00,129.56,130.04,129.42,129.74,669181.0,128.7843,129.2614,128.6451,128.9632,669181.0
2025-03-11 14:00:00,129.75,131.01,129.72,130.79,532596.0,128.9731,130.2256,128.9433,130.0069,532596.0
2025-03-11 14:30:00,130.78,131.58,130.43,131.3,744362.0,129.9969,130.7922,129.649,130.5138,744362.0
2025-03-11 15:00:00,131.3,131.4,130.6,130.74,1029856.0,130.5138,130.6132,129.818,129.9572,1029856.0
2025-03-11 15:30:00,130.74,131.04,130.05,130.09,1423352.0,129.9572,130.2554,129.2713,129.3111,1423352.0
2025-03-12 09:30:00,131.31,131.49,129.47,129.71,1769498.0,130.5238,130.7027,128.6948,128.9334,1769498.0
2025-03-12 10:00:00,129.7,129.92,129.39,129.77,969578.0,128.9234,129.1421,128.6153,128.993,969578.0
2025-03-12 10:30:00,129.78,129.78,129.08,129.25,722867.0,129.0029,129.0029,128.3071,128.4761,722867.0
2025-03-12 11:00:00,129.26,129.77,128.99,129.75,786035.0,128.486,128.993,128.2177,128.9731,786035.0
2025-03-12 11:30:00,129.75,130.23,129.68,130.23,817747.0,128.9731,129.4502,128.9035,129.4502,817747.0
2025-03-12 12:00:00,130.22,130.55,129.99,130.4,880338.0,129.4403,129.7683,129.2117,129.6192,880338.0
2025-03-12 12:30:00,130.44,130.64,130.05,130.05,645624.0,129.659,129.8578,129.2713,129.2713,645624.0
2025-03-12 13:00:00,130.06,130.68,130.01,130.68,507776.0,129.2813,129.8975,129.2316,129.8975,507776.0
2025-03-12 13:30:00,130.67,130.8,130.02,130.03,479955.0,129.8876,130.0168,129.2415,129.2514,479955.0
2025-03-12 14:00:00,130.04,130.59,129.97,130.59,585632.0,129.2614,129.8081,129.1918,129.8081,585632.0
2025-03-12 14:30:00,130.59,130.99,130.56,130.78,490791.0,129.8081,130.2057,129.7783,129.9969,490791.0
2025-03-12 15:00:00,130.78,130.78,130.38,130.56,825596.0,129.9969,129.9969,129.5993,129.7783,825596.0
2025-03-12 15:30:00,130.56,130.72,130.1,130.1,1852873.0,129.7783,129.9373,129.321,129.321,1852873.0
2025-03-13 09:30:00,129.8,130.32,129.23,129.37,1155666.0,129.0228,129.5397,128.4562,128.5954,1155666.0
2025-03-13 10:00:00,129.36,130.4,129.29,129.99,819678.0,128.5854,129.6192,128.5159,129.2117,819678.0
2025-03-13 10:30:00,129.99,130.24,129.62,129.78,582051.0,129.2117,129.4602,128.8439,129.0029,582051.0
2025-03-13 11:00:00,129.84,129.95,129.43,129.49,366462.0,129.0626,129.1719,128.655,128.7147,366462.0
2025-03-13 11:30:00,129.47,129.63,129.01,129.08,1064750.0,128.6948,128.8538,128.2375,128.3071,1064750.0
2025-03-13 12:00:00,129.08,129.51,129.03,129.13,665248.0,128.3071,128.7346,128.2574,128.3568,665248.0
2025-03-13 12:30:00,129.13,129.58,129.01,129.38,616975.0,128.3568,128.8041,128.2375,128.6053,616975.0
2025-03-13 13:00:00,129.36,129.51,128.68,128.73,477442.0,128.5854,128.7346,127.9095,127.9592,477442.0
2025-03-13 13:30:00,128.71,128.72,128.26,128.37,507745.0,127.9393,127.9493,127.492,127.6014,507745.0
2025-03-13 14:00:00,128.37,129.15,128.34,128.99,491747.0,127.6014,128.3767,127.5716,128.2177,491747.0
2025-03-13 14:30:00,129.01,129.38,128.89,129.34,681709.0,128.2375,128.6053,128.1183,128.5656,681709.0
2025-03-13 15:00:00,129.31,129.5,128.64,128.79,593998.0,128.5357,128.7246,127.8698,128.0189,593998.0
2025-03-13 15:30:00,128.8,129.02,128.63,128.77,1218717.0,128.0288,128.2475,127.8598,127.999,1218717.0
2025-03-14 09:30:00,130.01,130.75,129.47,130.39,1072041.0,129.2316,129.9671,128.6948,129.6093,1072041.0
2025-03-14 10:00:00,130.38,130.48,129.59,130.09,1117912.0,129.5993,129.6987,128.8141,129.3111,1117912.0
2025-03-14 10:30:00,130.06,130.94,130.05,130.94,465772.0,129.2813,130.156,129.2713,130.156,465772.0
2025-03-14 11:00:00,130.95,131.12,130.79,131.03,335552.0,130.1659,130.3349,130.0069,130.2455,335552.0
2025-03-14 11:30:00,131.04,131.21,130.9,131.11,422148.0,130.2554,130.4244,130.1162,130.325,422148.0
2025-03-14 12:00:00,131.12,131.15,130.5,130.58,365976.0,130.3349,130.3647,129.7186,129.7981,365976.0
2025-03-14 12:30:00,130.57,131.06,130.57,131.03,399520.0,129.7882,130.2753,129.7882,130.2455,399520.0
2025-03-14 13:00:00,131.03,131.22,130.88,130.93,405240.0,130.2455,130.4343,130.0963,130.146,405240.0
2025-03-14 13:30:00,130.93,131.03,130.67,130.68,358509.0,130.146,130.2455,129.8876,129.8975,358509.0
2025-03-14 14:00:00,130.69,131.0,130.69,130.82,283037.0,129.9075,130.2156,129.9075,130.0367,283037.0
2025-03-14 14:30:00,130.83,131.16,130.83,130.94,349649.0,130.0466,130.3747,130.0466,130.156,349649.0
2025-03-14 15:00:00,130.94,131.21,130.9,131.03,332596.0,130.156,130.4244,130.1162,130.2455,332596.0
2025-03-14 15:30:00,131.03,131.38,130.87,131.13,1230280.0,130.2455,130.5934,130.0864,130.3449,1230280.0
2025-03-17 09:30:00,130.94,132.5,130.8,132.08,1362256.0,130.156,131.7066,130.0168,131.2892,1362256.0
2025-03-17 10:00:00,132.09,132.58,131.99,132.36,345084.0,131.2991,131.7862,131.1997,131.5675,345084.0
2025-03-17 10:30:00,132.35,132.63,132.21,132.32,316954.0,131.5575,131.8359,131.4184,131.5277,316954.0
2025-03-17 11:00:00,132.33,132.81,132.29,132.63,316467.0,131.5377,132.0148,131.4979,131.8359,316467.0
2025-03-17 11:30:00,132.63,132.69,132.31,132.51,219181.0,131.8359,131.8955,131.5178,131.7166,219181.0
2025-03-17 12:00:00,132.52,132.85,132.4,132.5,264574.0,131.7265,132.0546,131.6072,131.7066,264574.0
2025-03-17 12:30:00,132.5,132.71,132.35,132.64,349793.0,131.7066,131.9154,131.5575,131.8458,349793.0
2025-03-17 13:00:00,132.63,132.88,132.51,132.82,194840.0,131.8359,132.0844,131.7166,132.0247,194840.0
2025-03-17 13:30:00,132.84,133.18,132.79,133.16,229167.0,132.0446,132.3826,131.9949,132.3627,229167.0
2025-03-17 14:00:00,133.16,133.46,133.16,133.33,421392.0,132.3627,132.6609,132.3627,132.5317,421392.0
2025-03-17 14:30:00,133.33,133.55,133.28,133.37,355282.0,132.5317,132.7504,132.482,132.5714,355282.0
2025-03-17 15:00:00,133.38,133.47,133.2,133.47,294044.0,132.5814,132.6708,132.4025,132.6708,294044.0
2025-03-17 15:30:00,133.46,133.49,132.93,132.94,1243739.0,132.6609,132.6907,132.1341,132.144,1243739.0
2025-03-18 09:30:00,132.38,132.58,131.96,132.01,1035221.0,131.5874,131.7862,131.1699,131.2196,1035221.0
2025-03-18 10:00:00,132.01,132.29,131.9,132.25,577946.0,131.2196,131.4979,131.1102,131.4581,577946.0
2025-03-18 10:30:00,132.27,132.33,131.79,131.8,412114.0,131.478,131.5377,131.0009,131.0108,412114.0
2025-03-18 11:00:00,131.82,131.84,131.19,131.23,421463.0,131.0307,131.0506,130.4045,130.4443,421463.0
2025-03-18 11:30:00,131.21,131.47,131.12,131.22,379158.0,130.4244,130.6828,130.3349,130.4343,379158.0
2025-03-18 12:00:00,131.21,131.83,131.17,131.83,344174.0,130.4244,131.0407,130.3846,131.0407,344174.0
2025-03-18 12:30:00,131.82,131.89,131.38,131.66,334627.0,131.0307,131.1003,130.5934,130.8717,334627.0
2025-03-18 13:00:00,131.63,131.89,131.35,131.83,639181.0,130.8419,131.1003,130.5635,131.0407,639181.0
2025-03-18 13:30:00,131.82,132.15,131.79,131.96,473172.0,131.0307,131.3587,131.0009,131.1699,473172.0
2025-03-18 14:00:00,131.96,132.12,131.77,131.8,217430.0,131.1699,131.3289,130.981,131.0108,217430.0
2025-03-18 14:30:00,131.82,132.07,131.79,131.96,495344.0,131.0307,131.2792,131.0009,131.1699,495344.0
2025-03-18 15:00:00,131.95,132.13,131.78,132.03,390617.0,131.1599,131.3389,130.991,131.2395,390617.0
2025-03-18 15:30:00,132.04,132.11,131.75,131.92,1123785.0,131.2494,131.319,130.9611,131.1301,1123785.0
2025-03-19 09:30:00,132.31,132.96,132.15,132.75,778729.0,131.5178,132.1639,131.3587,131.9552,778729.0
2025-03-19 10:00:00,132.75,133.21,132.75,133.06,355783.0,131.9552,132.4124,131.9552,132.2633,355783.0
2025-03-19 10:30:00,133.08,133.18,132.94,133.03,337975.0,132.2832,132.3826,132.144,132.2335,337975.0
2025-03-19 11:00:00,133.03,133.23,132.99,133.15,125448.0,132.2335,132.4323,132.1937,132.3528,125448.0
2025-03-19 11:30:00,133.14,133.49,133.07,133.36,278070.0,132.3428,132.6907,132.2732,132.5615,278070.0
2025-03-19 12:00:00,133.38,133.49,133.2,133.33,485579.0,132.5814,132.6907,132.4025,132.5317,485579.0
2025-03-19 12:30:00,133.34,133.38,133.15,133.17,494023.0,132.5416,132.5814,132.3528,132.3726,494023.0
2025-03-19 13:00:00,133.16,133.19,132.69,132.71,265589.0,132.3627,132.3925,131.8955,131.9154,265589.0
2025-03-19 13:30:00,132.71,132.96,132.49,132.56,422465.0,131.9154,132.1639,131.6967,131.7663,422465.0
2025-03-19 14:00:00,132.54,133.21,132.33,132.97,842184.0,131.7464,132.4124,131.5377,132.1738,842184.0
2025-03-19 14:30:00,132.97,133.96,132.97,133.85,470965.0,132.1738,133.1579,132.1738,133.0486,470965.0
2025-03-19 15:00:00,133.85,134.39,133.44,133.59,732821.0,133.0486,133.5853,132.641,132.7901,732821.0
2025-03-19 15:30:00,133.59,134.1,133.5,133.64,1455685.0,132.7901,133.2971,132.7007,132.8398,1455685.0
2025-03-20 09:30:00,132.61,133.32,132.32,133.17,840214.0,131.816,132.5217,131.5277,132.3726,840214.0
2025-03-20 10:00:00,133.17,133.91,133.15,133.77,528021.0,132.3726,133.1082,132.3528,132.969,528021.0
2025-03-20 10:30:00,133.77,133.94,133.61,133.8,498805.0,132.969,133.138,132.81,132.9989,498805.0
2025-03-20 11:00:00,133.82,133.93,133.61,133.7,290953.0,133.0187,133.1281,132.81,132.8995,290953.0
2025-03-20 11:30:00,133.69,133.7,133.41,133.5,382702.0,132.8895,132.8995,132.6112,132.7007,382702.0
2025-03-20 12:00:00,133.5,133.7,133.14,133.18,594795.0,132.7007,132.8995,132.3428,132.3826,594795.0
2025-03-20 12:30:00,133.19,133.33,133.09,133.14,345396.0,132.3925,132.5317,132.2931,132.3428,345396.0
2025-03-20 13:00:00,133.14,133.46,132.88,132.93,314476.0,132.3428,132.6609,132.0844,132.1341,314476.0
2025-03-20 13:30:00,132.93,133.21,132.82,132.92,278021.0,132.1341,132.4124,132.0247,132.1241,278021.0
2025-03-20 14:00:00,132.93,133.2,132.86,132.88,218828.0,132.1341,132.4025,132.0645,132.0844,218828.0
2025-03-20 14:30:00,132.89,133.32,132.79,132.98,278464.0,132.0943,132.5217,131.9949,132.1838,278464.0
2025-03-20 15:00:00,132.98,133.32,132.92,132.93,498558.0,132.1838,132.5217,132.1241,132.1341,498558.0
2025-03-20 15:30:00,132.93,133.29,132.92,133.0,1122670.0,132.1341,132.4919,132.1241,132.2037,1122670.0
2025-03-21 09:30:00,131.81,131.85,131.12,131.44,919764.0,131.0208,131.0605,130.3349,130.653,919764.0
2025-03-21 10:00:00,131.45,131.53,130.98,131.47,487438.0,130.6629,130.7425,130.1957,130.6828,487438.0
2025-03-21 10:30:00,131.44,131.93,131.3,131.93,732310.0,130.653,131.1401,130.5138,131.1401,732310.0
2025-03-21 11:00:00,131.95,131.97,131.31,131.4,959914.0,131.1599,131.1798,130.5238,130.6132,959914.0
2025-03-21 11:30:00,131.39,131.55,131.05,131.26,614698.0,130.6033,130.7623,130.2653,130.4741,614698.0
2025-03-21 12:00:00,131.25,131.9,131.11,131.81,579196.0,130.4641,131.1102,130.325,131.0208,579196.0
2025-03-21 12:30:00,131.8,132.12,131.59,132.12,376843.0,131.0108,131.3289,130.8021,131.3289,376843.0
2025-03-21 13:00:00,132.1,132.18,131.88,131.91,283328.0,131.309,131.3886,131.0904,131.1202,283328.0
2025-03-21 13:30:00,131.91,132.41,131.78,132.17,320375.0,131.1202,131.6172,130.991,131.3786,320375.0
2025-03-21 14:00:00,132.15,132.23,131.92,131.92,209907.0,131.3587,131.4383,131.1301,131.1301,209907.0
2025-03-21 14:30:00,131.93,132.25,131.92,132.12,291342.0,131.1401,131.4581,131.1301,131.3289,291342.0
2025-03-21 15:00:00,132.12,132.13,131.8,131.94,469623.0,131.3289,131.3389,131.0108,131.15,469623.0
2025-03-21 15:30:00,131.94,132.31,131.8,132.26,1503774.0,131.15,131.5178,131.0108,131.4681,1503774.0
2025-03-24 09:30:00,133.43,134.08,133.1,133.94,975031.0,133.0308,133.6789,132.7018,133.5393,975031.0
2025-03-24 10:00:00,133.95,134.06,133.72,133.94,472941.0,133.5493,133.6589,133.32,133.5393,472941.0
2025-03-24 10:30:00,133.95,134.14,133.82,134.12,506692.0,133.5493,133.7387,133.4197,133.7188,506692.0
2025-03-24 11:00:00,134.11,134.2,133.98,134.1,253200.0,133.7088,133.7985,133.5792,133.6988,253200.0
2025-03-24 11:30:00,134.1,134.18,134.01,134.08,226530.0,133.6988,133.7786,133.6091,133.6789,226530.0
2025-03-24 12:00:00,134.08,134.22,133.95,133.97,428747.0,133.6789,133.8185,133.5493,133.5692,428747.0
2025-03-24 12:30:00,133.97,134.08,133.79,133.86,437178.0,133.5692,133.6789,133.3897,133.4595,437178.0
2025-03-24 13:00:00,133.86,133.89,133.72,133.86,222969.0,133.4595,133.4894,133.32,133.4595,222969.0
2025-03-24 13:30:00,133.86,133.98,133.8,133.87,198261.0,133.4595,133.5792,133.3997,133.4695,198261.0
2025-03-24 14:00:00,133.85,133.87,133.48,133.5,190435.0,133.4496,133.4695,133.0807,133.1006,190435.0
2025-03-24 14:30:00,133.5,133.99,133.48,133.97,552749.0,133.1006,133.5891,133.0807,133.5692,552749.0
2025-03-24 15:00:00,133.96,134.18,133.89,134.03,454396.0,133.5592,133.7786,133.4894,133.629,454396.0
2025-03-24 15:30:00,134.05,134.52,134.02,134.29,2297264.0,133.649,134.1176,133.6191,133.8883,2297264.0
2025-03-25 09:30:00,134.56,134.94,134.22,134.26,680207.0,134.1574,134.5363,133.8185,133.8583,680207.0
2025-03-25 10:00:00,134.27,134.51,134.08,134.46,285575.0,133.8683,134.1076,133.6789,134.0577,285575.0
2025-03-25 10:30:00,134.47,134.76,134.42,134.44,651104.0,134.0677,134.3568,134.0179,134.0378,651104.0
2025-03-25 11:00:00,134.44,134.49,134.34,134.35,177533.0,134.0378,134.0877,133.9381,133.9481,177533.0
2025-03-25 11:30:00,134.36,134.42,133.89,134.0,314984.0,133.958,134.0179,133.4894,133.5991,314984.0
2025-03-25 12:00:00,133.99,134.15,133.93,134.08,212414.0,133.5891,133.7487,133.5293,133.6789,212414.0
2025-03-25 12:30:00,134.08,134.38,134.02,134.38,340746.0,133.6789,133.978,133.6191,133.978,340746.0
2025-03-25 13:00:00,134.38,134.49,134.26,134.27,178114.0,133.978,134.0877,133.8583,133.8683,178114.0
2025-03-25 13:30:00,134.28,134.42,134.24,134.25,109507.0,133.8783,134.0179,133.8384,133.8484,109507.0
2025-03-25 14:00:00,134.25,134.39,134.15,134.28,146053.0,133.8484,133.988,133.7487,133.8783,146053.0
2025-03-25 14:30:00,134.29,134.32,134.17,134.28,109334.0,133.8883,133.9182,133.7686,133.8783,109334.0
2025-03-25 15:00:00,134.28,134.5,134.26,134.36,139162.0,133.8783,134.0976,133.8583,133.958,139162.0
2025-03-25 15:30:00,134.36,134.62,133.84,134.5,1000606.0,133.958,134.2173,133.4396,134.0976,1000606.0
2025-03-26 09:30:00,134.7,135.38,134.62,134.86,960394.0,134.297,134.975,134.2173,134.4565,960394.0
2025-03-26 10:00:00,134.86,135.18,134.81,134.89,646807.0,134.4565,134.7756,134.4067,134.4865,646807.0
2025-03-26 10:30:00,134.88,135.02,134.73,134.73,266809.0,134.4765,134.6161,134.3269,134.3269,266809.0
2025-03-26 11:00:00,134.73,134.94,134.46,134.49,285895.0,134.3269,134.5363,134.0577,134.0877,285895.0
2025-03-26 11:30:00,134.5,134.71,134.09,134.24,401217.0,134.0976,134.307,133.6888,133.8384,401217.0
2025-03-26 12:00:00,134.22,134.31,134.12,134.3,226730.0,133.8185,133.9082,133.7188,133.8982,226730.0
2025-03-26 12:30:00,134.29,134.37,133.82,133.84,253352.0,133.8883,133.968,133.4197,133.4396,253352.0
2025-03-26 13:00:00,133.84,133.93,133.45,133.48,356097.0,133.4396,133.5293,133.0508,133.0807,356097.0
2025-03-26 13:30:00,133.48,133.69,133.31,133.42,391529.0,133.0807,133.29,132.9112,133.0209,391529.0
2025-03-26 14:00:00,133.42,133.82,133.38,133.72,186193.0,133.0209,133.4197,132.981,133.32,186193.0
2025-03-26 14:30:00,133.72,133.78,133.21,133.28,386994.0,133.32,133.3798,132.8115,132.8813,386994.0
2025-03-26 15:00:00,133.28,133.64,133.19,133.35,339297.0,132.8813,133.2402,132.7915,132.9511,339297.0
2025-03-26 15:30:00,133.36,133.74,133.31,133.58,941860.0,132.961,133.3399,132.9112,133.1804,941860.0
2025-03-27 09:30:00,133.56,133.56,132.27,133.26,1075884.0,133.1604,133.1604,131.8743,132.8613,1075884.0
2025-03-27 10:00:00,133.26,133.77,133.19,133.68,871108.0,132.8613,133.3698,132.7915,133.2801,871108.0
2025-03-27 10:30:00,133.68,134.02,133.59,133.78,920161.0,133.2801,133.6191,133.1903,133.3798,920161.0
2025-03-27 11:00:00,133.79,133.86,133.52,133.54,931220.0,133.3897,133.4595,133.1206,133.1405,931220.0
2025-03-27 11:30:00,133.54,133.54,132.91,133.04,362651.0,133.1405,133.1405,132.5124,132.642,362651.0
2025-03-27 12:00:00,133.04,133.45,133.01,133.31,415327.0,132.642,133.0508,132.6121,132.9112,415327.0
2025-03-27 12:30:00,133.31,133.42,132.63,132.63,341401.0,132.9112,133.0209,132.2332,132.2332,341401.0
2025-03-27 13:00:00,132.63,133.03,132.55,132.74,286425.0,132.2332,132.632,132.1535,132.3429,286425.0
2025-03-27 13:30:00,132.74,132.87,132.56,132.63,311891.0,132.3429,132.4725,132.1634,132.2332,311891.0
2025-03-27 14:00:00,132.62,133.14,132.62,132.96,260967.0,132.2232,132.7417,132.2232,132.5622,260967.0
2025-03-27 14:30:00,132.95,133.19,132.81,132.85,252850.0,132.5523,132.7915,132.4127,132.4526,252850.0
2025-03-27 15:00:00,132.85,133.47,132.83,133.44,260446.0,132.4526,133.0707,132.4326,133.0408,260446.0
2025-03-27 15:30:00,133.47,133.47,132.86,132.91,914336.0,133.0707,133.0707,132.4625,132.5124,914336.0
2025-03-28 09:30:00,132.45,132.8,131.76,131.76,758092.0,132.0538,132.4027,131.3658,131.3658,758092.0
2025-03-28 10:00:00,131.74,132.18,131.11,131.14,743607.0,131.3459,131.7846,130.7178,130.7477,743607.0
2025-03-28 10:30:00,131.15,131.3,130.89,130.96,860916.0,130.7576,130.9072,130.4984,130.5682,860916.0
2025-03-28 11:00:00,130.96,131.05,130.77,131.02,936085.0,130.5682,130.6579,130.3788,130.628,936085.0
2025-03-28 11:30:00,131.01,131.3,130.85,130.85,523208.0,130.6181,130.9072,130.4585,130.4585,523208.0
2025-03-28 12:00:00,130.85,131.05,130.54,130.57,417467.0,130.4585,130.6579,130.1495,130.1794,417467.0
2025-03-28 12:30:00,130.56,130.81,130.5,130.55,491475.0,130.1694,130.4187,130.1096,130.1594,491475.0
2025-03-28 13:00:00,130.54,130.55,130.1,130.13,600589.0,130.1495,130.1594,129.7108,129.7407,600589.0
2025-03-28 13:30:00,130.13,130.47,130.08,130.46,228969.0,129.7407,130.0797,129.6908,130.0697,228969.0
2025-03-28 14:00:00,130.46,130.51,130.13,130.23,430842.0,130.0697,130.1196,129.7407,129.8404,430842.0
2025-03-28 14:30:00,130.23,130.4,130.11,130.37,265078.0,129.8404,130.0099,129.7208,129.98,265078.0
2025-03-28 15:00:00,130.38,130.46,130.17,130.21,426708.0,129.9899,130.0697,129.7806,129.8205,426708.0
2025-03-28 15:30:00,130.21,130.48,130.08,130.2,1716546.0,129.8205,130.0896,129.6908,129.8105,1716546.0
2025-03-31 09:30:00,129.14,129.54,128.42,129.28,990794.0,128.7537,129.1525,128.0358,128.8932,990794.0
2025-03-31 10:00:00,129.27,129.83,129.27,129.37,912403.0,128.8833,129.4416,128.8833,128.983,912403.0
2025-03-31 10:30:00,129.38,130.04,129.37,129.86,505694.0,128.9929,129.651,128.983,129.4715,505694.0
2025-03-31 11:00:00,129.87,130.18,129.83,129.97,360119.0,129.4815,129.7905,129.4416,129.5812,360119.0
2025-03-31 11:30:00,129.96,130.19,129.84,130.0,390432.0,129.5712,129.8005,129.4516,129.6111,390432.0
2025-03-31 12:00:00,130.02,130.21,129.54,130.21,264314.0,129.631,129.8205,129.1525,129.8205,264314.0
2025-03-31 12:30:00,130.2,130.2,129.92,129.96,395777.0,129.8105,129.8105,129.5313,129.5712,395777.0
2025-03-31 13:00:00,129.96,130.42,129.8,130.03,346758.0,129.5712,130.0298,129.4117,129.641,346758.0
2025-03-31 13:30:00,130.02,130.19,129.88,129.97,204970.0,129.631,129.8005,129.4914,129.5812,204970.0
2025-03-31 14:00:00,129.96,130.91,129.93,130.77,419540.0,129.5712,130.5184,129.5413,130.3788,419540.0
2025-03-31 14:30:00,130.77,131.06,130.7,130.71,689477.0,130.3788,130.6679,130.309,130.319,689477.0
2025-03-31 15:00:00,130.71,131.4,130.7,130.97,551494.0,130.319,131.0069,130.309,130.5782,551494.0
2025-03-31 15:30:00,130.96,131.85,130.88,131.1,2079526.0,130.5682,131.4556,130.4885,130.7078,2079526.0
2025-04-01 09:30:00,130.77,130.84,130.06,130.48,881002.0,130.3788,130.4486,129.6709,130.0896,881002.0
2025-04-01 10:00:00,130.5,130.71,129.65,129.92,898436.0,130.1096,130.319,129.2621,129.5313,898436.0
2025-04-01 10:30:00,129.91,131.25,129.89,131.19,802653.0,129.5214,130.8573,129.5014,130.7975,802653.0
2025-04-01 11:00:00,131.17,131.86,131.1,131.52,551130.0,130.7776,131.4655,130.7078,131.1265,551130.0
2025-04-01 11:30:00,131.53,131.78,131.37,131.78,425271.0,131.1365,131.3858,130.977,131.3858,425271.0
2025-04-01 12:00:00,131.78,132.09,131.61,131.62,535484.0,131.3858,131.6948,131.2163,131.2262,535484.0
2025-04-01 12:30:00,131.64,131.69,131.19,131.49,428002.0,131.2462,131.296,130.7975,131.0966,428002.0
2025-04-01 13:00:00,131.48,131.59,131.28,131.33,230633.0,131.0867,131.1963,130.8873,130.9371,230633.0
2025-04-01 13:30:00,131.31,131.55,131.26,131.33,362306.0,130.9172,131.1564,130.8673,130.9371,362306.0
2025-04-01 14:00:00,131.34,131.36,130.69,130.77,323909.0,130.9471,130.967,130.299,130.3788,323909.0
2025-04-01 14:30:00,130.77,131.13,130.68,131.05,477121.0,130.3788,130.7377,130.2891,130.6579,477121.0
2025-04-01 15:00:00,131.04,131.51,131.0,131.38,399041.0,130.648,131.1166,130.6081,130.987,399041.0
2025-04-01 15:30:00,131.37,131.92,131.31,131.82,1011052.0,130.977,131.5253,130.9172,131.4256,1011052.0
2025-04-02 09:30:00,130.31,131.46,130.26,131.13,839109.0,129.9202,131.0667,129.8703,130.7377,839109.0
2025-04-02 10:00:00,131.11,131.9,131.05,131.9,383419.0,130.7178,131.5054,130.6579,131.5054,383419.0
2025-04-02 10:30:00,131.92,132.15,131.73,132.12,350457.0,131.5253,131.7547,131.3359,131.7247,350457.0
2025-04-02 11:00:00,132.1,132.47,131.81,132.43,224881.0,131.7048,132.0737,131.4157,132.0338,224881.0
2025-04-02 11:30:00,132.42,132.61,132.04,132.28,327746.0,132.0238,132.2133,131.645,131.8843,327746.0
2025-04-02 12:00:00,132.28,132.82,132.22,132.8,238956.0,131.8843,132.4226,131.8244,132.4027,238956.0
2025-04-02 12:30:00,132.81,133.2,132.58,133.07,437278.0,132.4127,132.8015,132.1834,132.6719,437278.0
2025-04-02 13:00:00,133.04,133.52,133.02,133.2,276282.0,132.642,133.1206,132.622,132.8015,276282.0
2025-04-02 13:30:00,133.19,133.21,132.44,132.72,360842.0,132.7915,132.8115,132.0438,132.3229,360842.0
2025-04-02 14:00:00,132.71,132.81,132.1,132.1,248804.0,132.313,132.4127,131.7048,131.7048,248804.0
2025-04-02 14:30:00,132.08,132.86,132.06,132.17,253082.0,131.6849,132.4625,131.6649,131.7746,253082.0
2025-04-02 15:00:00,132.17,132.69,132.16,132.62,315635.0,131.7746,132.293,131.7646,132.2232,315635.0
2025-04-02 15:30:00,132.62,133.25,132.5,133.03,1092866.0,132.2232,132.8514,132.1036,132.632,1092866.0
2025-04-03 09:30:00,128.59,129.71,128.49,128.6,2183092.0,128.2053,129.322,128.1056,128.2153,2183092.0
2025-04-03 10:00:00,128.62,128.71,127.18,127.44,1725369.0,128.2352,128.3249,126.7995,127.0587,1725369.0
2025-04-03 10:30:00,127.43,127.77,126.78,126.78,1313938.0,127.0488,127.3878,126.4007,126.4007,1313938.0
2025-04-03 11:00:00,126.76,127.32,126.57,127.08,1318813.0,126.3808,126.9391,126.1913,126.6998,1318813.0
2025-04-03 11:30:00,127.07,127.83,127.0,127.65,890521.0,126.6899,127.4476,126.6201,127.2681,890521.0
2025-04-03 12:00:00,127.64,128.22,127.58,128.15,457350.0,127.2581,127.8364,127.1983,127.7666,457350.0
2025-04-03 12:30:00,128.16,128.28,127.58,127.71,434525.0,127.7766,127.8962,127.1983,127.3279,434525.0
2025-04-03 13:00:00,127.71,127.9,127.19,127.28,615421.0,127.3279,127.5174,126.8095,126.8992,615421.0
2025-04-03 13:30:00,127.27,127.58,126.99,127.01,563093.0,126.8893,127.1983,126.6101,126.63,563093.0
2025-04-03 14:00:00,127.01,127.18,126.55,126.73,709604.0,126.63,126.7995,126.1714,126.3509,709604.0
2025-04-03 14:30:00,126.72,127.11,126.45,126.95,719561.0,126.3409,126.7297,126.0717,126.5702,719561.0
2025-04-03 15:00:00,126.94,126.97,126.0,126.23,991916.0,126.5602,126.5901,125.6231,125.8524,991916.0
2025-04-03 15:30:00,126.25,126.3,125.76,125.91,2117343.0,125.8723,125.9222,125.3838,125.5333,2117343.0
2025-04-04 09:30:00,122.25,122.68,120.86,121.46,2911333.0,121.8843,122.313,120.4984,121.0966,2911333.0
2025-04-04 10:00:00,121.43,121.48,119.82,119.84,1815260.0,121.0667,121.1166,119.4615,119.4815,1815260.0
2025-04-04 10:30:00,119.83,120.07,118.27,119.74,1858314.0,119.4715,119.7108,117.9162,119.3818,1858314.0
2025-04-04 11:00:00,119.73,122.01,119.59,120.34,3891842.0,119.3718,121.645,119.2322,119.98,3891842.0
2025-04-04 11:30:00,120.37,120.72,119.72,119.87,2061993.0,120.0099,120.3588,119.3618,119.5114,2061993.0
2025-04-04 12:00:00,119.88,120.59,119.27,119.35,1332043.0,119.5214,120.2292,118.9132,118.9929,1332043.0
2025-04-04 12:30:00,119.37,119.9,119.15,119.54,1044031.0,119.0129,119.5413,118.7935,119.1824,1044031.0
2025-04-04 13:00:00,119.54,119.95,118.52,119.33,883156.0,119.1824,119.5912,118.1654,118.973,883156.0
2025-04-04 13:30:00,119.3,120.09,118.91,120.02,1307659.0,118.9431,119.7307,118.5543,119.6609,1307659.0
2025-04-04 14:00:00,120.04,120.34,118.75,118.83,1862834.0,119.6809,119.98,118.3947,118.4745,1862834.0
2025-04-04 14:30:00,118.81,118.93,117.95,118.49,1351986.0,118.4546,118.5742,117.5971,118.1355,1351986.0
2025-04-04 15:00:00,118.46,119.32,118.09,118.95,1750350.0,118.1056,118.963,117.7367,118.5941,1750350.0
2025-04-04 15:30:00,118.9,119.66,117.79,117.97,3534206.0,118.5443,119.302,117.4376,117.6171,3534206.0
2025-04-07 09:30:00,114.65,115.78,112.75,115.62,3865785.0,114.307,115.4336,112.4127,115.2741,3865785.0
2025-04-07 10:00:00,115.58,121.8,115.11,116.32,6359268.0,115.2342,121.4356,114.7656,115.972,6359268.0
2025-04-07 10:30:00,116.35,118.49,115.17,117.86,3608902.0,116.0019,118.1355,114.8255,117.5074,3608902.0
2025-04-07 11:00:00,117.89,118.8,114.89,114.99,4686138.0,117.5373,118.4446,114.5463,114.646,4686138.0
2025-04-07 11:30:00,114.98,117.21,114.98,116.2,2753833.0,114.636,116.8593,114.636,115.8524,2753833.0
2025-04-07 12:00:00,116.18,116.42,115.14,116.18,1652804.0,115.8324,116.0717,114.7955,115.8324,1652804.0
2025-04-07 12:30:00,116.17,116.63,115.06,115.26,1539576.0,115.8225,116.2811,114.7158,114.9152,1539576.0
2025-04-07 13:00:00,115.26,117.57,115.25,117.52,2481517.0,114.9152,117.2183,114.9052,117.1684,2481517.0
2025-04-07 13:30:00,117.51,118.59,116.76,118.43,2933324.0,117.1585,118.2352,116.4107,118.0757,2933324.0
2025-04-07 14:00:00,118.45,118.76,117.36,117.46,2422514.0,118.0956,118.4047,117.0089,117.1086,2422514.0
2025-04-07 14:30:00,117.47,118.08,116.76,116.97,1700468.0,117.1186,117.7267,116.4107,116.6201,1700468.0
2025-04-07 15:00:00,116.98,117.7,116.34,116.36,1511049.0,116.63,117.3479,115.992,116.0119,1511049.0
2025-04-07 15:30:00,116.37,117.87,116.37,117.39,2008075.0,116.0219,117.5174,116.0219,117.0388,2008075.0
2025-04-08 09:30:00,121.04,121.49,120.01,120.97,2738303.0,120.6779,121.1265,119.651,120.6081,2738303.0
2025-04-08 10:00:00,120.95,121.66,120.67,121.36,2237878.0,120.5882,121.296,120.309,120.9969,2237878.0
2025-04-08 10:30:00,121.35,121.67,120.13,120.13,1312819.0,120.987,121.306,119.7706,119.7706,1312819.0
2025-04-08 11:00:00,120.14,120.49,119.26,119.47,1057823.0,119.7806,120.1295,118.9032,119.1126,1057823.0
2025-04-08 11:30:00,119.47,120.65,119.41,120.47,920423.0,119.1126,120.2891,119.0528,120.1096,920423.0
2025-04-08 12:00:00,120.45,120.72,119.42,119.84,577414.0,120.0897,120.3588,119.0627,119.4815,577414.0
2025-04-08 12:30:00,119.86,120.01,118.22,118.24,1602039.0,119.5014,119.651,117.8663,117.8863,1602039.0
2025-04-08 13:00:00,118.28,118.5,116.99,117.04,1306231.0,117.9261,118.1455,116.64,116.6899,1306231.0
2025-04-08 13:30:00,117.04,118.49,116.88,117.99,1493862.0,116.6899,118.1355,116.5303,117.637,1493862.0
2025-04-08 14:00:00,117.99,118.13,117.17,117.22,616117.0,117.637,117.7766,116.8195,116.8693,616117.0
2025-04-08 14:30:00,117.27,118.5,117.02,117.16,1188321.0,116.9192,118.1455,116.6699,116.8095,1188321.0
2025-04-08 15:00:00,117.14,117.24,115.72,116.53,980884.0,116.7896,116.8893,115.3738,116.1814,980884.0
2025-04-08 15:30:00,116.54,116.54,114.64,116.42,2420040.0,116.1914,116.1914,114.297,116.0717,2420040.0
2025-04-09 09:30:00,115.23,117.71,115.23,117.29,2664003.0,114.8853,117.3579,114.8853,116.9391,2664003.0
2025-04-09 10:00:00,117.25,118.18,116.33,116.95,2358410.0,116.8992,117.8264,115.982,116.6001,2358410.0
2025-04-09 10:30:00,116.99,117.55,115.56,115.6,1399158.0,116.64,117.1983,115.2143,115.2542,1399158.0
2025-04-09 11:00:00,115.58,117.14,115.56,116.85,931249.0,115.2342,116.7896,115.2143,116.5004,931249.0
2025-04-09 11:30:00,116.85,117.09,116.12,116.27,1183856.0,116.5004,116.7397,115.7726,115.9222,1183856.0
2025-04-09 12:00:00,116.27,117.26,116.06,116.96,679891.0,115.9222,116.9092,115.7128,116.6101,679891.0
2025-04-09 12:30:00,116.96,117.69,116.86,117.38,587853.0,116.6101,117.3379,116.5104,117.0288,587853.0
2025-04-09 13:00:00,117.39,124.92,116.47,122.96,5413160.0,117.0388,124.5463,116.1216,122.5921,5413160.0
2025-04-09 13:30:00,122.97,125.73,122.71,125.37,3648759.0,122.6021,125.3539,122.3429,124.9949,3648759.0
2025-04-09 14:00:00,125.41,126.5,124.39,126.24,3523475.0,125.0348,126.1216,124.0179,125.8623,3523475.0
2025-04-09 14:30:00,126.26,126.7,124.38,124.41,2904389.0,125.8823,126.321,124.0079,124.0378,2904389.0
2025-04-09 15:00:00,124.4,126.75,124.24,126.38,2480173.0,124.0278,126.3708,123.8683,126.0019,2480173.0
2025-04-09 15:30:00,126.37,127.55,125.89,126.77,4226286.0,125.9919,127.1684,125.5134,126.3907,4226286.0
2025-04-10 09:30:00,124.46,124.98,123.48,124.1,1921752.0,124.0877,124.6061,123.1106,123.7287,1921752.0
2025-04-10 10:00:00,124.09,124.58,123.57,123.9,1726505.0,123.7188,124.2073,123.2003,123.5293,1726505.0
2025-04-10 10:30:00,123.9,124.95,123.62,123.69,1353751.0,123.5293,124.5762,123.2502,123.32,1353751.0
2025-04-10 11:00:00,123.69,124.29,123.04,123.05,1262684.0,123.32,123.9182,122.6719,122.6819,1262684.0
2025-04-10 11:30:00,123.05,123.17,121.9,122.1,1679474.0,122.6819,122.8015,121.5353,121.7347,1679474.0
2025-04-10 12:00:00,122.08,122.55,119.91,120.36,2637770.0,121.7148,122.1834,119.5513,119.9999,2637770.0
2025-04-10 12:30:00,120.33,122.38,120.28,122.16,2333768.0,119.97,122.0139,119.9202,121.7945,2333768.0
2025-04-10 13:00:00,122.15,123.25,120.63,121.99,1979990.0,121.7846,122.8813,120.2691,121.625,1979990.0
2025-04-10 13:30:00,121.98,123.63,121.78,123.37,1611744.0,121.6151,123.2601,121.4157,123.0009,1611744.0
2025-04-10 14:00:00,123.36,124.36,122.47,124.26,1253967.0,122.9909,123.988,122.1036,123.8883,1253967.0
2025-04-10 14:30:00,124.3,124.79,123.23,123.8,1017440.0,123.9281,124.4167,122.8613,123.4296,1017440.0
2025-04-10 15:00:00,123.83,124.66,122.96,122.99,1139267.0,123.4595,124.2871,122.5921,122.6221,1139267.0
2025-04-10 15:30:00,123.0,123.82,121.85,123.52,2081622.0,122.632,123.4496,121.4855,123.1505,2081622.0
2025-04-11 09:30:00,123.21,123.98,121.98,123.42,1252282.0,122.8414,123.6091,121.6151,123.0508,1252282.0
2025-04-11 10:00:00,123.39,123.97,122.23,122.34,1397530.0,123.0209,123.5991,121.8643,121.974,1397530.0
2025-04-11 10:30:00,122.35,123.62,122.22,122.84,696461.0,121.984,123.2502,121.8544,122.4725,696461.0
2025-04-11 11:00:00,122.81,123.78,122.29,122.76,776980.0,122.4426,123.4097,121.9242,122.3927,776980.0
2025-04-11 11:30:00,122.75,123.63,122.63,123.56,477897.0,122.3828,123.2601,122.2631,123.1904,477897.0
2025-04-11 12:00:00,123.57,124.05,123.3,123.86,359807.0,123.2003,123.6789,122.9311,123.4895,359807.0
2025-04-11 12:30:00,123.88,125.2,123.83,125.01,661706.0,123.5094,124.8254,123.4595,124.636,661706.0
2025-04-11 13:00:00,125.02,125.41,124.59,124.64,361950.0,124.646,125.0348,124.2173,124.2671,361950.0
2025-04-11 13:30:00,124.67,126.32,124.45,125.91,1431916.0,124.297,125.9421,124.0777,125.5333,1431916.0
2025-04-11 14:00:00,125.92,125.98,125.09,125.49,852070.0,125.5433,125.6031,124.7158,125.1146,852070.0
2025-04-11 14:30:00,125.49,125.78,125.19,125.23,423461.0,125.1146,125.4037,124.8155,124.8554,423461.0
2025-04-11 15:00:00,125.23,126.1,125.21,125.81,404377.0,124.8554,125.7228,124.8354,125.4336,404377.0
2025-04-11 15:30:00,125.82,126.0,125.58,125.67,1246061.0,125.4436,125.6231,125.2043,125.294,1246061.0
2025-04-14 09:30:00,127.19,127.36,126.2,126.77,950886.0,126.8095,126.979,125.8225,126.3907,950886.0
2025-04-14 10:00:00,126.79,127.48,126.53,127.33,497682.0,126.4107,127.0986,126.1515,126.9491,497682.0
2025-04-14 10:30:00,127.35,127.75,127.19,127.46,368190.0,126.969,127.3678,126.8095,127.0787,368190.0
2025-04-14 11:00:00,127.43,127.58,126.7,126.74,397256.0,127.0488,127.1983,126.321,126.3608,397256.0
2025-04-14 11:30:00,126.76,127.15,126.1,126.19,284127.0,126.3808,126.7696,125.7228,125.8125,284127.0
2025-04-14 12:00:00,126.15,126.88,125.92,126.51,462423.0,125.7726,126.5004,125.5433,126.1315,462423.0
2025-04-14 12:30:00,126.5,126.98,126.41,126.46,340643.0,126.1216,126.6001,126.0318,126.0817,340643.0
2025-04-14 13:00:00,126.47,127.37,126.35,126.69,537308.0,126.0916,126.989,125.972,126.311,537308.0
2025-04-14 13:30:00,126.67,127.06,126.5,126.91,267512.0,126.291,126.6799,126.1216,126.5303,267512.0
2025-04-14 14:00:00,126.91,127.28,126.79,127.26,337114.0,126.5303,126.8992,126.4107,126.8793,337114.0
2025-04-14 14:30:00,127.26,127.52,127.18,127.38,235260.0,126.8793,127.1385,126.7995,126.9989,235260.0
2025-04-14 15:00:00,127.38,127.82,127.36,127.61,214239.0,126.9989,127.4376,126.979,127.2282,214239.0
2025-04-14 15:30:00,127.57,127.72,126.92,127.04,1277297.0,127.1884,127.3379,126.5403,126.6599,1277297.0
2025-04-15 09:30:00,126.77,127.65,126.62,127.26,616078.0,126.3907,127.2681,126.2412,126.8793,616078.0
2025-04-15 10:00:00,127.26,127.81,126.75,126.99,542503.0,126.8793,127.4276,126.3708,126.6101,542503.0
2025-04-15 10:30:00,126.99,127.4,126.77,127.28,547913.0,126.6101,127.0189,126.3907,126.8992,547913.0
2025-04-15 11:00:00,127.27,127.53,126.96,126.98,153185.0,126.8893,127.1485,126.5802,126.6001,153185.0
2025-04-15 11:30:00,127.01,127.33,126.94,127.27,247173.0,126.63,126.9491,126.5602,126.8893,247173.0
2025-04-15 12:00:00,127.27,127.46,127.11,127.21,233318.0,126.8893,127.0787,126.7297,126.8294,233318.0
2025-04-15 12:30:00,127.21,127.33,126.75,126.9,214760.0,126.8294,126.9491,126.3708,126.5204,214760.0
2025-04-15 13:00:00,126.89,127.04,126.45,126.53,228018.0,126.5104,126.6599,126.0717,126.1515,228018.0
2025-04-15 13:30:00,126.51,126.8,126.36,126.57,206801.0,126.1315,126.4207,125.982,126.1913,206801.0
2025-04-15 14:00:00,126.54,126.64,126.21,126.29,284428.0,126.1614,126.2611,125.8324,125.9122,284428.0
2025-04-15 14:30:00,126.31,126.78,126.29,126.54,375347.0,125.9321,126.4007,125.9122,126.1614,375347.0
2025-04-15 15:00:00,126.53,126.66,126.29,126.46,276394.0,126.1515,126.2811,125.9122,126.0817,276394.0
2025-04-15 15:30:00,126.45,126.54,126.15,126.32,1052469.0,126.0717,126.1614,125.7726,125.9421,1052469.0
2025-04-16 09:30:00,125.74,126.36,125.36,125.41,537987.0,125.3638,125.982,124.985,125.0348,537987.0
2025-04-16 10:00:00,125.38,125.67,125.04,125.42,422015.0,125.0049,125.294,124.6659,125.0448,422015.0
2025-04-16 10:30:00,125.44,125.85,125.32,125.82,390542.0,125.0647,125.4735,124.9451,125.4436,390542.0
2025-04-16 11:00:00,125.84,126.41,125.78,126.35,373416.0,125.4635,126.0318,125.4037,125.972,373416.0
2025-04-16 11:30:00,126.37,126.43,125.71,125.82,294112.0,125.9919,126.0518,125.3339,125.4436,294112.0
2025-04-16 12:00:00,125.83,125.98,125.65,125.91,228325.0,125.4536,125.6031,125.2741,125.5333,228325.0
2025-04-16 12:30:00,125.9,126.03,125.61,125.68,180219.0,125.5234,125.653,125.2342,125.304,180219.0
2025-04-16 13:00:00,125.66,126.05,125.57,126.03,257216.0,125.2841,125.6729,125.1943,125.653,257216.0
2025-04-16 13:30:00,126.04,126.04,124.24,124.28,847749.0,125.6629,125.6629,123.8683,123.9082,847749.0
2025-04-16 14:00:00,124.31,124.96,124.3,124.82,499194.0,123.9381,124.5862,123.9281,124.4466,499194.0
2025-04-16 14:30:00,124.81,124.85,124.18,124.19,303508.0,124.4366,124.4765,123.8085,123.8185,303508.0
2025-04-16 15:00:00,124.21,124.32,123.64,123.7,531871.0,123.8384,123.9481,123.2701,123.3299,531871.0
2025-04-16 15:30:00,123.73,124.74,123.7,124.57,1535950.0,123.3598,124.3668,123.3299,124.1973,1535950.0
2025-04-17 09:30:00,124.81,125.8,124.71,125.51,592984.0,124.4366,125.4236,124.3369,125.1345,592984.0
2025-04-17 10:00:00,125.51,125.76,124.77,124.82,432598.0,125.1345,125.3838,124.3967,124.4466,432598.0
2025-04-17 10:30:00,124.81,125.19,124.67,124.93,312813.0,124.4366,124.8155,124.297,124.5563,312813.0
2025-04-17 11:00:00,124.94,125.73,124.91,125.3,517945.0,124.5662,125.3539,124.5363,124.9251,517945.0
2025-04-17 11:30:00,125.31,125.75,125.29,125.4,303747.0,124.9351,125.3738,124.9152,125.0248,303747.0
2025-04-17 12:00:00,125.4,126.07,125.2,125.97,633741.0,125.0248,125.6928,124.8254,125.5931,633741.0
2025-04-17 12:30:00,125.96,126.37,125.74,126.26,181180.0,125.5832,125.9919,125.3638,125.8823,181180.0
2025-04-17 13:00:00,126.26,126.36,125.73,125.74,165709.0,125.8823,125.982,125.3539,125.3638,165709.0
2025-04-17 13:30:00,125.76,126.3,125.74,126.15,199696.0,125.3838,125.9222,125.3638,125.7726,199696.0
2025-04-17 14:00:00,126.15,126.49,126.11,126.17,236756.0,125.7726,126.1116,125.7327,125.7925,236756.0
2025-04-17 14:30:00,126.18,126.41,125.85,125.88,507632.0,125.8025,126.0318,125.4735,125.5034,507632.0
2025-04-17 15:00:00,125.88,126.01,125.41,125.58,724967.0,125.5034,125.633,125.0348,125.2043,724967.0
2025-04-17 15:30:00,125.57,125.83,125.17,125.28,1405196.0,125.1943,125.4536,124.7955,124.9052,1405196.0
2025-04-21 09:30:00,124.09,124.35,123.62,123.63,848248.0,123.7188,123.978,123.2502,123.2601,848248.0
2025-04-21 10:00:00,123.62,123.62,123.12,123.26,416166.0,123.2502,123.2502,122.7517,122.8912,416166.0
2025-04-21 10:30:00,123.24,123.35,122.64,122.68,360697.0,122.8713,122.981,122.2731,122.313,360697.0
2025-04-21 11:00:00,122.7,122.77,122.24,122.29,461532.0,122.3329,122.4027,121.8743,121.9242,461532.0
2025-04-21 11:30:00,122.28,122.33,121.6,121.67,389688.0,121.9142,121.964,121.2362,121.306,389688.0
2025-04-21 12:00:00,121.67,122.09,121.66,122.02,297853.0,121.306,121.7247,121.296,121.655,297853.0
2025-04-21 12:30:00,122.01,122.31,121.8,121.81,400254.0,121.645,121.9441,121.4356,121.4456,400254.0
2025-04-21 13:00:00,121.81,121.95,121.41,121.48,385136.0,121.4456,121.5852,121.0468,121.1166,385136.0
2025-04-21 13:30:00,121.48,121.58,121.2,121.26,223449.0,121.1166,121.2163,120.8374,120.8972,223449.0
2025-04-21 14:00:00,121.25,121.45,121.14,121.44,266994.0,120.8873,121.0867,120.7776,121.0767,266994.0
2025-04-21 14:30:00,121.44,121.59,121.18,121.19,188505.0,121.0767,121.2262,120.8175,120.8274,188505.0
2025-04-21 15:00:00,121.18,121.75,121.17,121.59,421339.0,120.8175,121.3858,120.8075,121.2262,421339.0
2025-04-21 15:30:00,121.6,122.57,121.55,122.47,1097411.0,121.2362,122.2033,121.1864,122.1036,1097411.0
2025-04-22 09:30:00,123.49,123.76,123.19,123.35,938001.0,123.1206,123.3898,122.8215,122.981,938001.0
2025-04-22 10:00:00,123.36,123.82,123.12,123.66,485554.0,122.9909,123.4496,122.7517,123.2901,485554.0
2025-04-22 10:30:00,123.67,124.06,123.51,124.0,479216.0,123.3,123.6889,123.1405,123.629,479216.0
2025-04-22 11:00:00,124.0,124.39,123.95,124.13,398698.0,123.629,124.0179,123.5792,123.7586,398698.0
2025-04-22 11:30:00,124.14,124.53,123.85,124.4,347548.0,123.7686,124.1574,123.4795,124.0278,347548.0
2025-04-22 12:00:00,124.41,125.18,124.41,125.07,471845.0,124.0378,124.8055,124.0378,124.6958,471845.0
2025-04-22 12:30:00,125.08,125.11,124.49,124.62,236091.0,124.7058,124.7357,124.1176,124.2472,236091.0
2025-04-22 13:00:00,124.62,124.85,123.31,123.38,663596.0,124.2472,124.4765,122.9411,123.0109,663596.0
2025-04-22 13:30:00,123.36,123.69,123.22,123.36,231626.0,122.9909,123.32,122.8514,122.9909,231626.0
2025-04-22 14:00:00,123.38,124.29,123.35,124.2,227963.0,123.0109,123.9182,122.981,123.8284,227963.0
2025-04-22 14:30:00,124.21,124.8,124.21,124.73,220707.0,123.8384,124.4266,123.8384,124.3569,220707.0
2025-04-22 15:00:00,124.72,124.8,124.27,124.42,311532.0,124.3469,124.4266,123.8982,124.0478,311532.0
2025-04-22 15:30:00,124.4,124.94,124.25,124.62,814458.0,124.0278,124.5662,123.8783,124.2472,814458.0
2025-04-23 09:30:00,128.03,129.13,127.67,128.64,1976226.0,127.647,128.7437,127.2881,128.2552,1976226.0
2025-04-23 10:00:00,128.7,129.05,127.84,128.43,717348.0,128.315,128.6639,127.4575,128.0458,717348.0
2025-04-23 10:30:00,128.41,128.78,128.17,128.24,358512.0,128.0258,128.3947,127.7866,127.8564,358512.0
2025-04-23 11:00:00,128.26,128.5,127.18,127.38,956018.0,127.8763,128.1156,126.7995,126.9989,956018.0
2025-04-23 11:30:00,127.38,127.6,126.6,126.91,531286.0,126.9989,127.2183,126.2213,126.5303,531286.0
2025-04-23 12:00:00,126.92,126.96,126.04,126.5,301406.0,126.5403,126.5802,125.6629,126.1216,301406.0
2025-04-23 12:30:00,126.5,126.92,126.36,126.89,219205.0,126.1216,126.5403,125.982,126.5104,219205.0
2025-04-23 13:00:00,126.88,127.3,126.41,126.89,345341.0,126.5004,126.9192,126.0318,126.5104,345341.0
2025-04-23 13:30:00,126.93,127.03,126.44,126.91,190513.0,126.5503,126.65,126.0617,126.5303,190513.0
2025-04-23 14:00:00,126.89,127.09,126.45,126.48,291775.0,126.5104,126.7098,126.0717,126.1016,291775.0
2025-04-23 14:30:00,126.55,126.82,126.22,126.29,190509.0,126.1714,126.4406,125.8424,125.9122,190509.0
2025-04-23 15:00:00,126.27,126.46,125.85,126.02,396394.0,125.8922,126.0817,125.4735,125.643,396394.0
2025-04-23 15:30:00,126.0,126.48,125.81,126.12,993677.0,125.6231,126.1016,125.4336,125.7427,993677.0
2025-04-24 09:30:00,126.14,126.87,125.75,126.69,635813.0,125.7626,126.4904,125.3738,126.311,635813.0
2025-04-24 10:00:00,126.69,127.56,126.64,127.49,337410.0,126.311,127.1784,126.2611,127.1086,337410.0
2025-04-24 10:30:00,127.47,127.89,127.44,127.86,326310.0,127.0887,127.5074,127.0587,127.4775,326310.0
2025-04-24 11:00:00,127.87,128.09,127.73,127.82,206388.0,127.4875,127.7068,127.3479,127.4376,206388.0
2025-04-24 11:30:00,127.85,128.08,127.74,127.85,167055.0,127.4675,127.6968,127.3578,127.4675,167055.0
2025-04-24 12:00:00,127.87,128.45,127.82,128.36,338428.0,127.4875,128.0657,127.4376,127.976,338428.0
2025-04-24 12:30:00,128.37,128.79,128.34,128.71,343395.0,127.986,128.4047,127.9561,128.3249,343395.0
2025-04-24 13:00:00,128.68,128.83,128.59,128.71,149916.0,128.295,128.4446,128.2053,128.3249,149916.0
2025-04-24 13:30:00,128.72,128.89,128.59,128.76,265004.0,128.3349,128.5044,128.2053,128.3748,265004.0
2025-04-24 14:00:00,128.75,129.13,128.68,128.69,274382.0,128.3648,128.7437,128.295,128.305,274382.0
2025-04-24 14:30:00,128.7,129.04,128.69,128.91,316505.0,128.315,128.654,128.305,128.5243,316505.0
2025-04-24 15:00:00,128.9,128.99,128.56,128.77,667352.0,128.5144,128.6041,128.1754,128.3848,667352.0
2025-04-24 15:30:00,128.78,129.26,128.53,128.99,1509432.0,128.3947,128.8733,128.1455,128.6041,1509432.0
2025-04-25 09:30:00,128.71,129.5,128.67,128.76,552955.0,128.3249,129.1126,128.2851,128.3748,552955.0
2025-04-25 10:00:00,128.79,129.29,128.19,128.33,613578.0,128.4047,128.9032,127.8065,127.9461,613578.0
2025-04-25 10:30:00,128.34,128.79,128.1,128.65,286556.0,127.9561,128.4047,127.7168,128.2651,286556.0
2025-04-25 11:00:00,128.66,128.87,128.51,128.6,134993.0,128.2751,128.4845,128.1255,128.2153,134993.0
2025-04-25 11:30:00,128.59,128.78,128.48,128.72,279517.0,128.2053,128.3947,128.0956,128.3349,279517.0
2025-04-25 12:00:00,128.72,129.09,128.72,128.99,305271.0,128.3349,128.7038,128.3349,128.6041,305271.0
2025-04-25 12:30:00,128.99,129.07,128.82,128.98,238573.0,128.6041,128.6839,128.4346,128.5941,238573.0
2025-04-25 13:00:00,128.97,129.2,128.96,129.18,263377.0,128.5842,128.8135,128.5742,128.7935,263377.0
2025-04-25 13:30:00,129.2,129.32,128.31,128.48,720187.0,128.8135,128.9331,127.9261,128.0956,720187.0
2025-04-25 14:00:00,128.48,128.91,128.39,128.85,244323.0,128.0956,128.5243,128.0059,128.4645,244323.0
2025-04-25 14:30:00,128.85,129.07,128.73,128.82,189726.0,128.4645,128.6839,128.3449,128.4346,189726.0
2025-04-25 15:00:00,128.8,128.97,128.73,128.77,173905.0,128.4147,128.5842,128.3449,128.3848,173905.0
2025-04-25 15:30:00,128.75,129.1,128.52,129.01,576448.0,128.3648,128.7138,128.1355,128.624,576448.0
2025-04-28 09:30:00,129.23,130.3,129.23,129.76,757826.0,128.8434,129.9102,128.8434,129.3718,757826.0
2025-04-28 10:00:00,129.74,130.25,129.7,130.0,422267.0,129.3519,129.8603,129.312,129.6111,422267.0
2025-04-28 10:30:00,130.01,130.06,129.66,129.7,304111.0,129.6211,129.6709,129.2721,129.312,304111.0
2025-04-28 11:00:00,129.67,129.81,129.03,129.06,188699.0,129.2821,129.4217,128.644,128.6739,188699.0
2025-04-28 11:30:00,129.05,129.22,128.87,128.95,328947.0,128.6639,128.8334,128.4845,128.5642,328947.0
2025-04-28 12:00:00,128.93,128.96,128.47,128.61,203139.0,128.5443,128.5742,128.0857,128.2252,203139.0
2025-04-28 12:30:00,128.61,128.82,128.52,128.62,312286.0,128.2252,128.4346,128.1355,128.2352,312286.0
2025-04-28 13:00:00,128.61,128.66,128.28,128.28,238950.0,128.2252,128.2751,127.8962,127.8962,238950.0
2025-04-28 13:30:00,128.28,128.83,128.22,128.8,312485.0,127.8962,128.4446,127.8364,128.4147,312485.0
2025-04-28 14:00:00,128.8,129.0,128.64,128.93,293398.0,128.4147,128.6141,128.2552,128.5443,293398.0
2025-04-28 14:30:00,128.93,129.09,128.85,128.98,212681.0,128.5443,128.7038,128.4645,128.5941,212681.0
2025-04-28 15:00:00,128.99,129.4,128.97,129.38,257862.0,128.6041,129.0129,128.5842,128.9929,257862.0
2025-04-28 15:30:00,129.37,129.73,129.07,129.4,1009964.0,128.983,129.3419,128.6839,129.0129,1009964.0
2025-04-29 09:30:00,129.05,129.86,129.05,129.45,466672.0,128.6639,129.4715,128.6639,129.0627,466672.0
2025-04-29 10:00:00,129.45,129.8,128.94,128.97,356283.0,129.0627,129.4117,128.5543,128.5842,356283.0
2025-04-29 10:30:00,128.97,129.83,128.95,129.82,340830.0,128.5842,129.4416,128.5642,129.4316,340830.0
2025-04-29 11:00:00,129.83,129.91,129.47,129.7,196039.0,129.4416,129.5214,129.0827,129.312,196039.0
2025-04-29 11:30:00,129.69,129.74,129.3,129.51,151895.0,129.302,129.3519,128.9132,129.1226,151895.0
2025-04-29 12:00:00,129.52,129.96,129.48,129.86,100631.0,129.1325,129.5712,129.0926,129.4715,100631.0
2025-04-29 12:30:00,129.85,129.95,129.28,129.44,140821.0,129.4615,129.5612,128.8932,129.0528,140821.0
2025-04-29 13:00:00,129.46,129.87,129.35,129.85,147566.0,129.0727,129.4815,128.963,129.4615,147566.0
2025-04-29 13:30:00,129.86,130.41,129.83,130.31,267232.0,129.4715,130.0199,129.4416,129.9202,267232.0
2025-04-29 14:00:00,130.32,130.49,130.12,130.24,300348.0,129.9301,130.0996,129.7307,129.8504,300348.0
2025-04-29 14:30:00,130.24,130.37,130.17,130.27,85842.0,129.8504,129.98,129.7806,129.8803,85842.0
2025-04-29 15:00:00,130.28,130.45,130.23,130.29,306366.0,129.8902,130.0597,129.8404,129.9002,306366.0
2025-04-29 15:30:00,130.29,130.54,130.11,130.24,909604.0,129.9002,130.1495,129.7208,129.8504,909604.0
2025-04-30 09:30:00,129.41,129.41,127.85,127.99,590304.0,129.0228,129.0228,127.4675,127.6071,590304.0
2025-04-30 10:00:00,127.99,129.08,127.92,129.08,536369.0,127.6071,128.6938,127.5373,128.6938,536369.0
2025-04-30 10:30:00,129.07,129.32,128.83,129.16,323436.0,128.6839,128.9331,128.4446,128.7736,323436.0
2025-04-30 11:00:00,129.18,129.94,129.16,129.77,242220.0,128.7935,129.5513,128.7736,129.3818,242220.0
2025-04-30 11:30:00,129.76,130.12,129.73,130.01,294483.0,129.3718,129.7307,129.3419,129.6211,294483.0
2025-04-30 12:00:00,130.0,130.21,129.61,129.69,182141.0,129.6111,129.8205,129.2223,129.302,182141.0
2025-04-30 12:30:00,129.68,130.13,129.5,130.07,244914.0,129.292,129.7407,129.1126,129.6809,244914.0
2025-04-30 13:00:00,130.04,130.18,129.53,130.16,161602.0,129.651,129.7905,129.1425,129.7706,161602.0
2025-04-30 13:30:00,130.15,130.34,130.1,130.22,181320.0,129.7606,129.9501,129.7108,129.8304,181320.0
2025-04-30 14:00:00,130.23,130.71,130.09,130.3,509495.0,129.8404,130.319,129.7008,129.9102,509495.0
2025-04-30 14:30:00,130.29,130.44,129.95,129.99,316580.0,129.9002,130.0498,129.5612,129.6011,316580.0
2025-04-30 15:00:00,129.99,130.28,129.99,130.0,196706.0,129.6011,129.8902,129.6011,129.6111,196706.0
2025-04-30 15:30:00,130.02,131.59,129.84,131.22,2034214.0,129.631,131.1963,129.4516,130.8274,2034214.0
2025-05-01 09:30:00,131.78,132.33,131.25,131.93,1107358.0,131.3858,131.9341,130.8573,131.5353,1107358.0
2025-05-01 10:00:00,131.97,132.88,131.94,132.73,828044.0,131.5752,132.4825,131.5453,132.3329,828044.0
2025-05-01 10:30:00,132.73,133.06,132.45,133.0,489912.0,132.3329,132.6619,132.0538,132.6021,489912.0
2025-05-01 11:00:00,133.0,133.16,132.73,132.98,521981.0,132.6021,132.7616,132.3329,132.5822,521981.0
2025-05-01 11:30:00,133.0,133.11,132.28,132.43,342899.0,132.6021,132.7118,131.8843,132.0338,342899.0
2025-05-01 12:00:00,132.44,132.52,132.0,132.17,314268.0,132.0438,132.1235,131.6051,131.7746,314268.0
2025-05-01 12:30:00,132.15,132.37,131.98,132.08,285792.0,131.7547,131.974,131.5852,131.6849,285792.0
2025-05-01 13:00:00,132.08,132.64,132.08,132.48,178321.0,131.6849,132.2432,131.6849,132.0837,178321.0
2025-05-01 13:30:00,132.47,132.61,132.14,132.22,375129.0,132.0737,132.2133,131.7447,131.8244,375129.0
2025-05-01 14:00:00,132.23,132.66,132.2,132.53,400947.0,131.8344,132.2631,131.8045,132.1335,400947.0
2025-05-01 14:30:00,132.53,132.8,132.5,132.69,404930.0,132.1335,132.4027,132.1036,132.293,404930.0
2025-05-01 15:00:00,132.7,132.94,132.53,132.91,311496.0,132.303,132.5423,132.1335,132.5124,311496.0
2025-05-01 15:30:00,132.91,133.09,132.13,132.23,1461518.0,132.5124,132.6918,131.7347,131.8344,1461518.0
2025-05-02 09:30:00,133.89,134.7,133.7,134.16,952856.0,133.4894,134.297,133.3,133.7586,952856.0
2025-05-02 10:00:00,134.18,134.83,134.09,134.81,451753.0,133.7786,134.4266,133.6888,134.4067,451753.0
2025-05-02 10:30:00,134.8,134.82,134.42,134.63,293300.0,134.3967,134.4167,134.0179,134.2272,293300.0
2025-05-02 11:00:00,134.63,134.69,133.82,133.96,429604.0,134.2272,134.2871,133.4197,133.5592,429604.0
2025-05-02 11:30:00,133.96,134.48,133.93,134.46,293110.0,133.5592,134.0777,133.5293,134.0577,293110.0
2025-05-02 12:00:00,134.47,134.96,134.46,134.82,600975.0,134.0677,134.5562,134.0577,134.4167,600975.0
2025-05-02 12:30:00,134.84,135.1,134.83,135.04,160485.0,134.4366,134.6958,134.4266,134.636,160485.0
2025-05-02 13:00:00,135.03,135.11,134.71,134.83,196549.0,134.626,134.7058,134.307,134.4266,196549.0
2025-05-02 13:30:00,134.83,134.97,134.79,134.92,247431.0,134.4266,134.5662,134.3868,134.5164,247431.0
2025-05-02 14:00:00,134.92,135.09,134.9,134.96,212809.0,134.5164,134.6859,134.4964,134.5562,212809.0
2025-05-02 14:30:00,134.97,135.09,134.68,134.86,269734.0,134.5662,134.6859,134.2771,134.4565,269734.0
2025-05-02 15:00:00,134.85,135.03,134.68,135.0,310827.0,134.4466,134.626,134.2771,134.5961,310827.0
2025-05-02 15:30:00,134.99,135.1,134.55,134.62,1272908.0,134.5862,134.6958,134.1475,134.2173,1272908.0
2025-05-05 09:30:00,133.76,134.57,133.67,134.5,337631.0,133.3598,134.1674,133.2701,134.0976,337631.0
2025-05-05 10:00:00,134.52,134.95,134.5,134.95,316552.0,134.1176,134.5463,134.0976,134.5463,316552.0
2025-05-05 10:30:00,134.96,135.26,134.79,135.23,418061.0,134.5562,134.8553,134.3868,134.8254,418061.0
2025-05-05 11:00:00,135.2,135.39,135.14,135.16,236390.0,134.7955,134.985,134.7357,134.7556,236390.0
2025-05-05 11:30:00,135.16,135.37,134.98,135.29,118390.0,134.7556,134.965,134.5762,134.8853,118390.0
2025-05-05 12:00:00,135.29,135.45,135.25,135.38,133399.0,134.8853,135.0448,134.8454,134.975,133399.0
2025-05-05 12:30:00,135.38,135.41,135.19,135.22,101325.0,134.975,135.0049,134.7856,134.8155,101325.0
2025-05-05 13:00:00,135.22,135.22,134.9,134.94,261246.0,134.8155,134.8155,134.4964,134.5363,261246.0
2025-05-05 13:30:00,134.93,135.22,134.92,135.15,205399.0,134.5263,134.8155,134.5164,134.7457,205399.0
2025-05-05 14:00:00,135.14,135.33,135.14,135.25,169468.0,134.7357,134.9251,134.7357,134.8454,169468.0
2025-05-05 14:30:00,135.25,135.37,135.14,135.19,108741.0,134.8454,134.965,134.7357,134.7856,108741.0
2025-05-05 15:00:00,135.19,135.27,134.93,134.99,265250.0,134.7856,134.8653,134.5263,134.5862,265250.0
2025-05-05 15:30:00,134.99,135.08,134.58,134.64,731081.0,134.5862,134.6759,134.1774,134.2372,731081.0
2025-05-06 09:30:00,133.24,133.87,132.95,133.31,715462.0,132.8414,133.4695,132.5523,132.9112,715462.0
2025-05-06 10:00:00,133.31,134.05,133.26,133.97,483309.0,132.9112,133.649,132.8613,133.5692,483309.0
2025-05-06 10:30:00,133.98,134.09,133.72,133.84,159949.0,133.5792,133.6888,133.32,133.4396,159949.0
2025-05-06 11:00:00,133.85,134.15,133.81,134.06,146786.0,133.4496,133.7487,133.4097,133.6589,146786.0
2025-05-06 11:30:00,134.06,134.11,133.67,133.69,134391.0,133.6589,133.7088,133.2701,133.29,134391.0
2025-05-06 12:00:00,133.69,134.23,133.59,133.7,316157.0,133.29,133.8284,133.1903,133.3,316157.0
2025-05-06 12:30:00,133.68,133.84,133.22,133.24,157596.0,133.2801,133.4396,132.8215,132.8414,157596.0
2025-05-06 13:00:00,133.24,133.65,133.2,133.41,189435.0,132.8414,133.2502,132.8015,133.0109,189435.0
2025-05-06 13:30:00,133.42,133.49,133.02,133.06,155520.0,133.0209,133.0906,132.622,132.6619,155520.0
2025-05-06 14:00:00,133.05,133.62,133.05,133.62,392573.0,132.652,133.2203,132.652,133.2203,392573.0
2025-05-06 14:30:00,133.62,133.87,133.6,133.87,156763.0,133.2203,133.4695,133.2003,133.4695,156763.0
2025-05-06 15:00:00,133.86,133.88,133.56,133.76,198057.0,133.4595,133.4795,133.1604,133.3598,198057.0
2025-05-06 15:30:00,133.76,133.9,133.39,133.42,879878.0,133.3598,133.4994,132.9909,133.0209,879878.0
2025-05-07 09:30:00,133.87,134.21,133.53,134.04,729357.0,133.4695,133.8085,133.1305,133.639,729357.0
2025-05-07 10:00:00,134.05,134.22,133.73,133.9,232301.0,133.649,133.8185,133.3299,133.4994,232301.0
2025-05-07 10:30:00,133.89,133.94,133.49,133.69,172471.0,133.4894,133.5393,133.0906,133.29,172471.0
2025-05-07 11:00:00,133.69,133.92,133.48,133.92,170295.0,133.29,133.5194,133.0807,133.5194,170295.0
2025-05-07 11:30:00,133.91,134.21,133.89,134.16,127314.0,133.5094,133.8085,133.4894,133.7586,127314.0
2025-05-07 12:00:00,134.15,134.39,134.06,134.16,99140.0,133.7487,133.988,133.6589,133.7586,99140.0
2025-05-07 12:30:00,134.17,134.62,134.13,134.56,63571.0,133.7686,134.2173,133.7287,134.1574,63571.0
2025-05-07 13:00:00,134.56,134.74,134.49,134.58,94857.0,134.1574,134.3369,134.0877,134.1774,94857.0
2025-05-07 13:30:00,134.58,134.61,133.97,134.02,350117.0,134.1774,134.2073,133.5692,133.6191,350117.0
2025-05-07 14:00:00,134.02,134.37,133.42,133.74,409029.0,133.6191,133.968,133.0209,133.3399,409029.0
2025-05-07 14:30:00,133.73,134.48,133.59,134.42,318478.0,133.3299,134.0777,133.1903,134.0179,318478.0
2025-05-07 15:00:00,134.39,134.4,133.66,133.7,345712.0,133.988,133.9979,133.2601,133.3,345712.0
2025-05-07 15:30:00,133.69,134.64,133.49,134.11,1044002.0,133.29,134.2372,133.0906,133.7088,1044002.0
2025-05-08 09:30:00,135.19,135.52,134.94,135.19,475857.0,134.7856,135.1146,134.5363,134.7856,475857.0
2025-05-08 10:00:00,135.2,135.72,134.95,135.7,794589.0,134.7955,135.314,134.5463,135.294,794589.0
2025-05-08 10:30:00,135.71,135.9,135.15,135.35,355433.0,135.304,135.4934,134.7457,134.9451,355433.0
2025-05-08 11:00:00,135.33,136.46,135.21,136.24,444258.0,134.9251,136.0518,134.8055,135.8324,444258.0
2025-05-08 11:30:00,136.28,136.97,136.12,136.81,374403.0,135.8723,136.5602,135.7128,136.4007,374403.0
2025-05-08 12:00:00,136.81,137.21,136.81,136.98,374915.0,136.4007,136.7995,136.4007,136.5702,374915.0
2025-05-08 12:30:00,136.98,137.35,136.95,137.31,284228.0,136.5702,136.9391,136.5403,136.8992,284228.0
2025-05-08 13:00:00,137.3,137.31,136.91,137.0,318060.0,136.8892,136.8992,136.5004,136.5901,318060.0
2025-05-08 13:30:00,137.0,137.07,136.55,136.59,239117.0,136.5901,136.6599,136.1415,136.1814,239117.0
2025-05-08 14:00:00,136.58,136.77,136.49,136.65,324418.0,136.1714,136.3608,136.0817,136.2412,324418.0
2025-05-08 14:30:00,136.65,136.95,136.65,136.78,322226.0,136.2412,136.5403,136.2412,136.3708,322226.0
2025-05-08 15:00:00,136.78,137.02,136.53,136.96,714083.0,136.3708,136.6101,136.1215,136.5503,714083.0
2025-05-08 15:30:00,136.97,136.98,135.9,135.97,1190028.0,136.5602,136.5702,135.4934,135.5632,1190028.0
2025-05-09 09:30:00,136.27,136.56,135.96,136.12,300164.0,135.8623,136.1515,135.5533,135.7128,300164.0
2025-05-09 10:00:00,136.13,136.24,135.35,135.47,139999.0,135.7227,135.8324,134.9451,135.0647,139999.0
2025-05-09 10:30:00,135.48,135.77,135.2,135.62,230616.0,135.0747,135.3638,134.7955,135.2143,230616.0
2025-05-09 11:00:00,135.62,135.73,135.44,135.56,293715.0,135.2143,135.3239,135.0348,135.1545,293715.0
2025-05-09 11:30:00,135.55,135.9,135.46,135.87,180592.0,135.1445,135.4934,135.0548,135.4635,180592.0
2025-05-09 12:00:00,135.88,135.89,135.45,135.55,176090.0,135.4735,135.4835,135.0448,135.1445,176090.0
2025-05-09 12:30:00,135.53,135.78,135.5,135.61,121275.0,135.1245,135.3738,135.0946,135.2043,121275.0
2025-05-09 13:00:00,135.61,135.95,135.5,135.92,186718.0,135.2043,135.5433,135.0946,135.5134,186718.0
2025-05-09 13:30:00,135.92,136.2,135.84,136.17,137319.0,135.5134,135.7925,135.4336,135.7626,137319.0
2025-05-09 14:00:00,136.15,136.18,135.79,135.83,137446.0,135.7427,135.7726,135.3838,135.4236,137446.0
2025-05-09 14:30:00,135.84,136.09,135.81,136.03,229715.0,135.4336,135.6829,135.4037,135.623,229715.0
2025-05-09 15:00:00,136.04,136.28,136.02,136.05,176395.0,135.633,135.8723,135.6131,135.643,176395.0
2025-05-09 15:30:00,136.02,136.15,135.82,136.06,521214.0,135.6131,135.7427,135.4137,135.653,521214.0
2025-05-12 09:30:00,140.31,140.31,139.05,139.24,1380198.0,139.8902,139.8902,138.634,138.8234,1380198.0
2025-05-12 10:00:00,139.25,139.92,139.18,139.25,808796.0,138.8334,139.5014,138.7636,138.8334,808796.0
2025-05-12 10:30:00,139.26,139.74,138.98,139.37,545084.0,138.8434,139.3219,138.5642,138.9531,545084.0
2025-05-12 11:00:00,139.38,139.57,139.02,139.22,407296.0,138.963,139.1525,138.6041,138.8035,407296.0
2025-05-12 11:30:00,139.21,139.33,139.07,139.18,230380.0,138.7935,138.9132,138.654,138.7636,230380.0
2025-05-12 12:00:00,139.17,139.57,139.13,139.37,204334.0,138.7537,139.1525,138.7138,138.9531,204334.0
2025-05-12 12:30:00,139.36,139.81,139.36,139.79,252043.0,138.9431,139.3917,138.9431,139.3718,252043.0
2025-05-12 13:00:00,139.8,140.07,139.79,139.88,213339.0,139.3818,139.651,139.3718,139.4615,213339.0
2025-05-12 13:30:00,139.87,140.11,139.8,139.96,214060.0,139.4516,139.6908,139.3818,139.5413,214060.0
2025-05-12 14:00:00,139.97,140.19,139.94,140.11,205463.0,139.5513,139.7706,139.5213,139.6908,205463.0
2025-05-12 14:30:00,140.11,140.23,139.99,140.06,211657.0,139.6908,139.8105,139.5712,139.641,211657.0
2025-05-12 15:00:00,140.06,140.2,139.98,140.06,258279.0,139.641,139.7806,139.5612,139.641,258279.0
2025-05-12 15:30:00,140.06,140.35,139.93,140.29,1148988.0,139.641,139.9301,139.5114,139.8703,1148988.0
2025-05-13 09:30:00,140.75,141.31,140.58,141.28,832186.0,140.3289,140.8872,140.1594,140.8573,832186.0
2025-05-13 10:00:00,141.29,141.77,141.23,141.46,611660.0,140.8673,141.3459,140.8075,141.0368,611660.0
2025-05-13 10:30:00,141.47,141.59,141.18,141.46,389416.0,141.0468,141.1664,140.7576,141.0368,389416.0
2025-05-13 11:00:00,141.47,141.87,141.41,141.78,349219.0,141.0468,141.4456,140.9869,141.3558,349219.0
2025-05-13 11:30:00,141.77,142.18,141.7,141.72,693034.0,141.3459,141.7546,141.2761,141.296,693034.0
2025-05-13 12:00:00,141.73,141.77,141.5,141.69,372464.0,141.306,141.3459,141.0767,141.2661,372464.0
2025-05-13 12:30:00,141.68,141.8,141.61,141.64,392627.0,141.2561,141.3758,141.1864,141.2163,392627.0
2025-05-13 13:00:00,141.64,141.82,141.52,141.78,450003.0,141.2163,141.3957,141.0966,141.3558,450003.0
2025-05-13 13:30:00,141.78,141.94,141.56,141.59,275387.0,141.3558,141.5154,141.1365,141.1664,275387.0
2025-05-13 14:00:00,141.59,141.86,141.55,141.79,270725.0,141.1664,141.4356,141.1265,141.3658,270725.0
2025-05-13 14:30:00,141.8,141.94,141.66,141.91,374398.0,141.3758,141.5154,141.2362,141.4855,374398.0
2025-05-13 15:00:00,141.92,141.97,141.82,141.87,283140.0,141.4954,141.5453,141.3957,141.4456,283140.0
2025-05-13 15:30:00,141.86,141.96,141.24,141.27,1365134.0,141.4356,141.5353,140.8175,140.8474,1365134.0
2025-05-14 09:30:00,141.19,141.42,140.47,140.6,728079.0,140.7676,140.9969,140.0498,140.1794,728079.0
2025-05-14 10:00:00,140.61,140.76,140.21,140.67,313486.0,140.1893,140.3389,139.7905,140.2492,313486.0
2025-05-14 10:30:00,140.69,140.86,140.58,140.62,357737.0,140.2691,140.4386,140.1594,140.1993,357737.0
2025-05-14 11:00:00,140.63,140.86,140.2,140.83,411315.0,140.2093,140.4386,139.7806,140.4087,411315.0
2025-05-14 11:30:00,140.82,140.96,140.74,140.86,359999.0,140.3987,140.5383,140.319,140.4386,359999.0
2025-05-14 12:00:00,140.85,140.95,140.75,140.78,236988.0,140.4286,140.5283,140.3289,140.3588,236988.0
2025-05-14 12:30:00,140.78,140.91,140.55,140.75,187913.0,140.3588,140.4884,140.1295,140.3289,187913.0
2025-05-14 13:00:00,140.75,140.81,140.44,140.58,230212.0,140.3289,140.3887,140.0199,140.1594,230212.0
2025-05-14 13:30:00,140.56,140.72,140.45,140.63,248955.0,140.1395,140.299,140.0298,140.2093,248955.0
2025-05-14 14:00:00,140.63,140.77,140.41,140.49,190963.0,140.2093,140.3489,139.9899,140.0697,190963.0
2025-05-14 14:30:00,140.49,140.88,140.49,140.74,291140.0,140.0697,140.4585,140.0697,140.319,291140.0
2025-05-14 15:00:00,140.75,140.79,140.51,140.61,321157.0,140.3289,140.3688,140.0896,140.1893,321157.0
2025-05-14 15:30:00,140.61,140.84,140.48,140.57,1124400.0,140.1893,140.4187,140.0597,140.1495,1124400.0
2025-05-15 09:30:00,141.0,141.41,140.8,141.3,632383.0,140.5782,140.9869,140.3788,140.8773,632383.0
2025-05-15 10:00:00,141.3,141.6,141.28,141.36,427134.0,140.8773,141.1764,140.8573,140.9371,427134.0
2025-05-15 10:30:00,141.37,141.52,141.15,141.5,286408.0,140.9471,141.0966,140.7277,141.0767,286408.0
2025-05-15 11:00:00,141.49,141.88,141.44,141.74,261876.0,141.0667,141.4555,141.0169,141.316,261876.0
2025-05-15 11:30:00,141.75,141.98,141.72,141.97,215388.0,141.3259,141.5552,141.296,141.5453,215388.0
2025-05-15 12:00:00,141.97,142.1,141.78,141.86,202690.0,141.5453,141.6749,141.3558,141.4356,202690.0
2025-05-15 12:30:00,141.84,141.98,141.84,141.97,224436.0,141.4157,141.5552,141.4157,141.5453,224436.0
2025-05-15 13:00:00,141.97,142.09,141.91,141.92,188600.0,141.5453,141.6649,141.4855,141.4954,188600.0
2025-05-15 13:30:00,141.93,141.97,141.75,141.81,196311.0,141.5054,141.5453,141.3259,141.3858,196311.0
2025-05-15 14:00:00,141.78,141.95,141.69,141.95,239352.0,141.3558,141.5253,141.2661,141.5253,239352.0
2025-05-15 14:30:00,141.94,142.22,141.93,142.17,167214.0,141.5154,141.7945,141.5054,141.7447,167214.0
2025-05-15 15:00:00,142.17,142.31,142.13,142.22,348519.0,141.7447,141.8843,141.7048,141.7945,348519.0
2025-05-15 15:30:00,142.21,142.38,142.0,142.21,950271.0,141.7846,141.954,141.5752,141.7846,950271.0
2025-05-16 09:30:00,142.38,142.46,141.91,142.39,352822.0,141.954,142.0338,141.4855,141.964,352822.0
2025-05-16 10:00:00,142.33,142.55,142.07,142.46,466410.0,141.9042,142.1235,141.645,142.0338,466410.0
2025-05-16 10:30:00,142.46,142.64,142.37,142.5,270759.0,142.0338,142.2133,141.9441,142.0737,270759.0
2025-05-16 11:00:00,142.5,142.73,142.5,142.64,216087.0,142.0737,142.303,142.0737,142.2133,216087.0
2025-05-16 11:30:00,142.63,142.84,142.63,142.81,175919.0,142.2033,142.4127,142.2033,142.3828,175919.0
2025-05-16 12:00:00,142.81,143.24,142.81,143.2,128607.0,142.3828,142.8115,142.3828,142.7716,128607.0
2025-05-16 12:30:00,143.21,143.3,143.12,143.25,150053.0,142.7816,142.8713,142.6918,142.8214,150053.0
2025-05-16 13:00:00,143.25,143.41,143.23,143.39,161637.0,142.8214,142.981,142.8015,142.961,161637.0
2025-05-16 13:30:00,143.4,143.47,143.28,143.28,124725.0,142.971,143.0408,142.8514,142.8514,124725.0
2025-05-16 14:00:00,143.28,143.41,143.26,143.4,138272.0,142.8514,142.981,142.8314,142.971,138272.0
2025-05-16 14:30:00,143.39,143.57,143.35,143.46,145286.0,142.961,143.1405,142.9211,143.0308,145286.0
2025-05-16 15:00:00,143.46,143.61,143.43,143.51,226534.0,143.0308,143.1804,143.0009,143.0807,226534.0
2025-05-16 15:30:00,143.5,143.72,143.44,143.66,1132093.0,143.0707,143.29,143.0109,143.2302,1132093.0
2025-05-19 09:30:00,142.39,143.45,142.39,143.42,724348.0,141.964,143.0208,141.964,142.9909,724348.0
2025-05-19 10:00:00,143.42,143.87,143.36,143.55,426551.0,142.9909,143.4396,142.9311,143.1205,426551.0
2025-05-19 10:30:00,143.56,143.76,143.49,143.52,211874.0,143.1305,143.3299,143.0607,143.0906,211874.0
2025-05-19 11:00:00,143.53,143.78,143.52,143.61,263947.0,143.1006,143.3499,143.0906,143.1804,263947.0
2025-05-19 11:30:00,143.6,143.9,143.58,143.77,222543.0,143.1704,143.4695,143.1505,143.3399,222543.0
2025-05-19 12:00:00,143.78,144.01,143.75,143.98,142725.0,143.3499,143.5792,143.3199,143.5493,142725.0
2025-05-19 12:30:00,143.98,144.23,143.89,144.18,148817.0,143.5493,143.7985,143.4595,143.7487,148817.0
2025-05-19 13:00:00,144.18,144.36,144.14,144.31,169362.0,143.7487,143.9281,143.7088,143.8783,169362.0
2025-05-19 13:30:00,144.33,144.39,144.2,144.24,196938.0,143.8982,143.958,143.7686,143.8085,196938.0
2025-05-19 14:00:00,144.24,144.29,144.06,144.19,176258.0,143.8085,143.8583,143.629,143.7586,176258.0
2025-05-19 14:30:00,144.18,144.34,144.14,144.31,179912.0,143.7487,143.9082,143.7088,143.8783,179912.0
2025-05-19 15:00:00,144.31,144.35,143.87,143.96,365120.0,143.8783,143.9182,143.4396,143.5293,365120.0
2025-05-19 15:30:00,143.97,144.33,143.95,144.28,937293.0,143.5393,143.8982,143.5194,143.8484,937293.0
2025-05-20 09:30:00,143.69,144.15,143.69,144.03,483370.0,143.2601,143.7188,143.2601,143.5991,483370.0
2025-05-20 10:00:00,144.02,144.35,143.93,144.25,373971.0,143.5891,143.9182,143.4994,143.8185,373971.0
2025-05-20 10:30:00,144.25,144.46,144.06,144.08,266426.0,143.8185,144.0278,143.629,143.649,266426.0
2025-05-20 11:00:00,144.06,144.3,144.01,144.25,519738.0,143.629,143.8683,143.5792,143.8185,519738.0
2025-05-20 11:30:00,144.24,144.27,143.91,144.01,107995.0,143.8085,143.8384,143.4795,143.5792,107995.0
2025-05-20 12:00:00,144.02,144.05,143.69,143.72,237238.0,143.5891,143.6191,143.2601,143.29,237238.0
2025-05-20 12:30:00,143.72,143.89,143.65,143.87,114550.0,143.29,143.4595,143.2202,143.4396,114550.0
2025-05-20 13:00:00,143.87,144.02,143.84,143.94,101827.0,143.4396,143.5891,143.4097,143.5094,101827.0
2025-05-20 13:30:00,143.96,144.06,143.91,144.01,111856.0,143.5293,143.629,143.4795,143.5792,111856.0
2025-05-20 14:00:00,144.0,144.0,143.31,143.34,381103.0,143.5692,143.5692,142.8813,142.9112,381103.0
2025-05-20 14:30:00,143.32,143.55,143.29,143.49,204269.0,142.8912,143.1205,142.8613,143.0607,204269.0
2025-05-20 15:00:00,143.51,143.52,143.19,143.36,676713.0,143.0807,143.0906,142.7616,142.9311,676713.0
2025-05-20 15:30:00,143.37,143.79,143.37,143.75,852168.0,142.9411,143.3598,142.9411,143.3199,852168.0
2025-05-21 09:30:00,142.98,143.22,142.82,143.14,585166.0,142.5523,142.7915,142.3927,142.7118,585166.0
2025-05-21 10:00:00,143.15,143.39,142.85,142.85,566271.0,142.7217,142.961,142.4226,142.4226,566271.0
2025-05-21 10:30:00,142.83,142.87,142.5,142.78,344003.0,142.4027,142.4426,142.0737,142.3529,344003.0
2025-05-21 11:00:00,142.77,143.02,142.72,142.85,421362.0,142.3429,142.5921,142.293,142.4226,421362.0
2025-05-21 11:30:00,142.85,143.1,142.8,143.02,283707.0,142.4226,142.6719,142.3728,142.5921,283707.0
2025-05-21 12:00:00,143.01,143.05,142.91,142.97,413396.0,142.5822,142.622,142.4825,142.5423,413396.0
2025-05-21 12:30:00,142.97,143.15,142.96,142.99,328640.0,142.5423,142.7217,142.5323,142.5622,328640.0
2025-05-21 13:00:00,142.99,143.08,141.44,141.48,717460.0,142.5622,142.652,141.0169,141.0567,717460.0
2025-05-21 13:30:00,141.47,142.17,141.3,141.87,655981.0,141.0468,141.7447,140.8773,141.4456,655981.0
2025-05-21 14:00:00,141.87,141.92,141.54,141.79,555720.0,141.4456,141.4954,141.1166,141.3658,555720.0
2025-05-21 14:30:00,141.79,141.98,141.52,141.54,438445.0,141.3658,141.5552,141.0966,141.1166,438445.0
2025-05-21 15:00:00,141.55,141.64,141.11,141.15,608710.0,141.1265,141.2163,140.6878,140.7277,608710.0
2025-05-21 15:30:00,141.16,141.62,141.15,141.3,1684521.0,140.7377,141.1963,140.7277,140.8773,1684521.0
2025-05-22 09:30:00,141.06,141.15,140.61,141.0,596486.0,140.638,140.7277,140.1893,140.5782,596486.0
2025-05-22 10:00:00,141.01,141.25,140.75,140.85,935326.0,140.5881,140.8274,140.3289,140.4286,935326.0
2025-05-22 10:30:00,140.85,140.9,140.53,140.84,635831.0,140.4286,140.4785,140.1096,140.4187,635831.0
2025-05-22 11:00:00,140.84,141.15,140.81,140.91,467114.0,140.4187,140.7277,140.3887,140.4884,467114.0
2025-05-22 11:30:00,140.91,141.28,140.88,141.27,274902.0,140.4884,140.8573,140.4585,140.8474,274902.0
2025-05-22 12:00:00,141.27,141.55,141.19,141.22,540888.0,140.8474,141.1265,140.7676,140.7975,540888.0
2025-05-22 12:30:00,141.22,141.31,141.02,141.06,405179.0,140.7975,140.8872,140.5981,140.638,405179.0
2025-05-22 13:00:00,141.06,141.53,140.96,141.47,381592.0,140.638,141.1066,140.5383,141.0468,381592.0
2025-05-22 13:30:00,141.47,141.79,141.37,141.73,356315.0,141.0468,141.3658,140.9471,141.306,356315.0
2025-05-22 14:00:00,141.74,141.94,141.69,141.83,477560.0,141.316,141.5154,141.2661,141.4057,477560.0
2025-05-22 14:30:00,141.83,141.94,141.71,141.88,243716.0,141.4057,141.5154,141.2861,141.4555,243716.0
2025-05-22 15:00:00,141.88,142.16,141.84,142.12,446005.0,141.4555,141.7347,141.4157,141.6948,446005.0
2025-05-22 15:30:00,142.12,142.15,141.23,141.34,1082227.0,141.6948,141.7247,140.8075,140.9172,1082227.0
2025-05-23 09:30:00,139.69,140.43,139.63,140.26,1021515.0,139.2721,140.0099,139.2123,139.8404,1021515.0
2025-05-23 10:00:00,140.27,140.68,140.14,140.27,689664.0,139.8504,140.2591,139.7207,139.8504,689664.0
2025-05-23 10:30:00,140.29,140.63,140.16,140.18,400247.0,139.8703,140.2093,139.7407,139.7606,400247.0
2025-05-23 11:00:00,140.18,140.66,140.16,140.66,462882.0,139.7606,140.2392,139.7407,140.2392,462882.0
2025-05-23 11:30:00,140.65,140.89,140.43,140.45,335280.0,140.2292,140.4685,140.0099,140.0298,335280.0
2025-05-23 12:00:00,140.44,140.76,140.4,140.67,418283.0,140.0199,140.3389,139.98,140.2492,418283.0
2025-05-23 12:30:00,140.66,140.95,140.55,140.81,265532.0,140.2392,140.5283,140.1295,140.3887,265532.0
2025-05-23 13:00:00,140.81,141.2,140.75,141.18,296100.0,140.3887,140.7776,140.3289,140.7576,296100.0
2025-05-23 13:30:00,141.16,141.25,140.95,141.08,199952.0,140.7377,140.8274,140.5283,140.6579,199952.0
2025-05-23 14:00:00,141.08,141.34,140.96,141.11,410631.0,140.6579,140.9172,140.5383,140.6878,410631.0
2025-05-23 14:30:00,141.11,141.3,141.05,141.2,307263.0,140.6878,140.8773,140.628,140.7776,307263.0
2025-05-23 15:00:00,141.2,141.3,140.85,140.91,328142.0,140.7776,140.8773,140.4286,140.4884,328142.0
2025-05-23 15:30:00,140.9,141.15,140.59,140.81,1340377.0,140.4785,140.7277,140.1694,140.3887,1340377.0
2025-05-27 09:30:00,142.49,142.56,141.7,141.94,1049252.0,142.0637,142.1335,141.2761,141.5154,1049252.0
2025-05-27 10:00:00,141.93,142.71,141.93,142.57,1255392.0,141.5054,142.2831,141.5054,142.1435,1255392.0
2025-05-27 10:30:00,142.58,142.85,142.54,142.67,792453.0,142.1534,142.4226,142.1136,142.2432,792453.0
2025-05-27 11:00:00,142.68,142.99,142.6,142.91,782407.0,142.2532,142.5622,142.1734,142.4825,782407.0
2025-05-27 11:30:00,142.91,143.07,142.86,142.98,381435.0,142.4825,142.642,142.4326,142.5523,381435.0
2025-05-27 12:00:00,142.99,143.16,142.98,143.03,669014.0,142.5622,142.7317,142.5523,142.6021,669014.0
2025-05-27 12:30:00,143.03,143.3,142.99,143.11,756817.0,142.6021,142.8713,142.5622,142.6819,756817.0
2025-05-27 13:00:00,143.11,143.23,143.08,143.12,408514.0,142.6819,142.8015,142.652,142.6918,408514.0
2025-05-27 13:30:00,143.13,143.34,143.1,143.32,357174.0,142.7018,142.9112,142.6719,142.8912,357174.0
2025-05-27 14:00:00,143.33,143.43,143.26,143.29,436645.0,142.9012,143.0009,142.8314,142.8613,436645.0
2025-05-27 14:30:00,143.28,143.39,143.19,143.22,288991.0,142.8514,142.961,142.7616,142.7915,288991.0
2025-05-27 15:00:00,143.21,143.36,143.18,143.31,642910.0,142.7816,142.9311,142.7517,142.8813,642910.0
2025-05-27 15:30:00,143.3,143.36,143.14,143.35,2269340.0,142.8713,142.9311,142.7118,142.9211,2269340.0
2025-05-28 09:30:00,143.53,143.79,143.34,143.42,832270.0,143.1006,143.3598,142.9112,142.9909,832270.0
2025-05-28 10:00:00,143.42,143.59,143.19,143.24,518803.0,142.9909,143.1604,142.7616,142.8115,518803.0
2025-05-28 10:30:00,143.23,143.27,143.07,143.11,345843.0,142.8015,142.8414,142.642,142.6819,345843.0
2025-05-28 11:00:00,143.1,143.21,142.8,142.81,826546.0,142.6719,142.7816,142.3728,142.3828,826546.0
2025-05-28 11:30:00,142.81,143.0,142.77,142.88,281400.0,142.3828,142.5722,142.3429,142.4526,281400.0
2025-05-28 12:00:00,142.89,143.12,142.89,143.04,223528.0,142.4625,142.6918,142.4625,142.6121,223528.0
2025-05-28 12:30:00,143.04,143.21,143.01,143.12,274882.0,142.6121,142.7816,142.5822,142.6918,274882.0
2025-05-28 13:00:00,143.12,143.26,143.0,143.09,228998.0,142.6918,142.8314,142.5722,142.6619,228998.0
2025-05-28 13:30:00,143.08,143.11,142.93,143.03,204693.0,142.652,142.6819,142.5024,142.6021,204693.0
2025-05-28 14:00:00,143.03,143.14,142.95,143.05,227248.0,142.6021,142.7118,142.5223,142.622,227248.0
2025-05-28 14:30:00,143.05,143.1,142.49,142.86,497846.0,142.622,142.6719,142.0637,142.4326,497846.0
2025-05-28 15:00:00,142.84,143.12,142.76,142.81,937307.0,142.4127,142.6918,142.3329,142.3828,937307.0
2025-05-28 15:30:00,142.8,142.84,142.39,142.59,1534790.0,142.3728,142.4127,141.964,142.1634,1534790.0
2025-05-29 09:30:00,143.19,143.29,142.23,142.55,1237728.0,142.7616,142.8613,141.8045,142.1235,1237728.0
2025-05-29 10:00:00,142.53,142.66,142.08,142.44,1365724.0,142.1036,142.2332,141.6549,142.0139,1365724.0
2025-05-29 10:30:00,142.44,142.61,142.17,142.55,695176.0,142.0139,142.1834,141.7447,142.1235,695176.0
2025-05-29 11:00:00,142.54,142.68,142.33,142.62,588927.0,142.1136,142.2532,141.9042,142.1933,588927.0
2025-05-29 11:30:00,142.62,142.64,141.83,141.96,649016.0,142.1933,142.2133,141.4057,141.5353,649016.0
2025-05-29 12:00:00,141.97,142.46,141.72,142.41,1043360.0,141.5453,142.0338,141.296,141.984,1043360.0
2025-05-29 12:30:00,142.4,142.72,142.39,142.62,479373.0,141.974,142.293,141.964,142.1933,479373.0
2025-05-29 13:00:00,142.61,142.82,142.48,142.51,386001.0,142.1834,142.3927,142.0537,142.0837,386001.0
2025-05-29 13:30:00,142.5,142.71,142.44,142.47,359870.0,142.0737,142.2831,142.0139,142.0438,359870.0
2025-05-29 14:00:00,142.46,142.65,142.25,142.37,383585.0,142.0338,142.2232,141.8244,141.9441,383585.0
2025-05-29 14:30:00,142.37,142.65,142.36,142.48,517756.0,141.9441,142.2232,141.9341,142.0537,517756.0
2025-05-29 15:00:00,142.48,142.72,142.41,142.58,612837.0,142.0537,142.293,141.984,142.1534,612837.0
2025-05-29 15:30:00,142.58,142.9,142.53,142.75,1570515.0,142.1534,142.4725,142.1036,142.3229,1570515.0
2025-05-30 09:30:00,142.59,142.67,142.15,142.25,709434.0,142.1634,142.2432,141.7247,141.8244,709434.0
2025-05-30 10:00:00,142.25,142.88,142.25,142.86,883280.0,141.8244,142.4526,141.8244,142.4326,883280.0
2025-05-30 10:30:00,142.85,142.94,142.47,142.56,472565.0,142.4226,142.5124,142.0438,142.1335,472565.0
2025-05-30 11:00:00,142.56,142.67,142.41,142.61,750931.0,142.1335,142.2432,141.984,142.1834,750931.0
2025-05-30 11:30:00,142.61,142.67,142.16,142.4,450641.0,142.1834,142.2432,141.7347,141.974,450641.0
2025-05-30 12:00:00,142.4,142.67,141.92,141.97,867112.0,141.974,142.2432,141.4954,141.5453,867112.0
2025-05-30 12:30:00,141.98,142.12,141.56,141.98,973349.0,141.5552,141.6948,141.1365,141.5552,973349.0
2025-05-30 13:00:00,141.98,142.39,141.89,142.39,574644.0,141.5552,141.964,141.4655,141.964,574644.0
2025-05-30 13:30:00,142.39,142.5,142.26,142.29,417713.0,141.964,142.0737,141.8344,141.8643,417713.0
2025-05-30 14:00:00,142.3,142.83,142.3,142.73,1032864.0,141.8743,142.4027,141.8743,142.303,1032864.0
2025-05-30 14:30:00,142.73,142.86,142.61,142.83,428570.0,142.303,142.4326,142.1834,142.4027,428570.0
2025-05-30 15:00:00,142.82,143.29,142.81,143.25,755405.0,142.3927,142.8613,142.3828,142.8214,755405.0
2025-05-30 15:30:00,143.25,143.32,142.66,142.82,3455855.0,142.8214,142.8912,142.2332,142.3927,3455855.0
2025-06-02 09:30:00,142.63,142.68,141.09,141.23,1380271.0,142.2033,142.2532,140.6679,140.8075,1380271.0
2025-06-02 10:00:00,141.18,141.96,140.84,141.96,1163176.0,140.7576,141.5353,140.4187,141.5353,1163176.0
2025-06-02 10:30:00,141.95,142.2,141.76,142.06,1275441.0,141.5253,141.7746,141.3359,141.635,1275441.0
2025-06-02 11:00:00,142.05,142.11,141.72,141.75,946971.0,141.625,141.6849,141.296,141.3259,946971.0
2025-06-02 11:30:00,141.74,142.06,141.72,141.89,673902.0,141.316,141.635,141.296,141.4655,673902.0
2025-06-02 12:00:00,141.89,141.9,141.55,141.63,347429.0,141.4655,141.4755,141.1265,141.2063,347429.0
2025-06-02 12:30:00,141.63,141.88,141.57,141.84,453004.0,141.2063,141.4555,141.1465,141.4157,453004.0
2025-06-02 13:00:00,141.84,142.03,141.76,141.78,620570.0,141.4157,141.6051,141.3359,141.3558,620570.0
2025-06-02 13:30:00,141.79,142.03,141.77,142.01,395738.0,141.3658,141.6051,141.3459,141.5852,395738.0
2025-06-02 14:00:00,142.0,142.36,141.95,142.29,719564.0,141.5752,141.9341,141.5253,141.8643,719564.0
2025-06-02 14:30:00,142.29,142.46,142.23,142.45,550476.0,141.8643,142.0338,141.8045,142.0238,550476.0
2025-06-02 15:00:00,142.45,142.7,142.41,142.6,868770.0,142.0238,142.2731,141.984,142.1734,868770.0
2025-06-02 15:30:00,142.61,142.64,142.38,142.61,1517776.0,142.1834,142.2133,141.954,142.1834,1517776.0
2025-06-03 09:30:00,142.61,143.18,142.55,142.72,1171480.0,142.1834,142.7517,142.1235,142.293,1171480.0
2025-06-03 10:00:00,142.72,143.27,142.61,143.27,745035.0,142.293,142.8414,142.1834,142.8414,745035.0
2025-06-03 10:30:00,143.27,143.3,143.0,143.06,687083.0,142.8414,142.8713,142.5722,142.632,687083.0
2025-06-03 11:00:00,143.06,143.27,142.97,143.22,697823.0,142.632,142.8414,142.5423,142.7915,697823.0
2025-06-03 11:30:00,143.23,143.55,143.2,143.53,681963.0,142.8015,143.1205,142.7716,143.1006,681963.0
2025-06-03 12:00:00,143.52,143.68,143.38,143.64,480255.0,143.0906,143.2502,142.9511,143.2103,480255.0
2025-06-03 12:30:00,143.65,143.73,143.48,143.63,531821.0,143.2202,143.3,143.0508,143.2003,531821.0
2025-06-03 13:00:00,143.63,143.77,143.54,143.67,522957.0,143.2003,143.3399,143.1106,143.2402,522957.0
2025-06-03 13:30:00,143.67,143.8,143.53,143.54,774712.0,143.2402,143.3698,143.1006,143.1106,774712.0
2025-06-03 14:00:00,143.54,143.57,143.27,143.55,628662.0,143.1106,143.1405,142.8414,143.1205,628662.0
2025-06-03 14:30:00,143.56,143.61,143.47,143.59,345164.0,143.1305,143.1804,143.0408,143.1604,345164.0
2025-06-03 15:00:00,143.58,143.64,143.51,143.63,559268.0,143.1505,143.2103,143.0807,143.2003,559268.0
2025-06-03 15:30:00,143.62,143.83,143.45,143.72,1593268.0,143.1903,143.3997,143.0208,143.29,1593268.0
2025-06-04 09:30:00,144.09,144.32,143.9,144.14,670401.0,143.6589,143.8882,143.4695,143.7088,670401.0
2025-06-04 10:00:00,144.13,144.13,143.81,144.08,874337.0,143.6988,143.6988,143.3798,143.649,874337.0
2025-06-04 10:30:00,144.08,144.14,143.81,144.02,506404.0,143.649,143.7088,143.3798,143.5891,506404.0
2025-06-04 11:00:00,144.02,144.24,143.99,144.09,449367.0,143.5891,143.8085,143.5592,143.6589,449367.0
2025-06-04 11:30:00,144.08,144.28,144.03,144.14,479580.0,143.649,143.8484,143.5991,143.7088,479580.0
2025-06-04 12:00:00,144.14,144.18,143.94,144.02,335451.0,143.7088,143.7487,143.5094,143.5891,335451.0
2025-06-04 12:30:00,144.03,144.25,144.02,144.22,200239.0,143.5991,143.8185,143.5891,143.7885,200239.0
2025-06-04 13:00:00,144.23,144.38,144.22,144.36,528266.0,143.7985,143.9481,143.7885,143.9281,528266.0
2025-06-04 13:30:00,144.36,144.52,144.33,144.47,268324.0,143.9281,144.0876,143.8982,144.0378,268324.0
2025-06-04 14:00:00,144.47,144.57,144.35,144.38,316274.0,144.0378,144.1375,143.9182,143.9481,316274.0
2025-06-04 14:30:00,144.39,144.41,144.14,144.19,306477.0,143.958,143.978,143.7088,143.7586,306477.0
2025-06-04 15:00:00,144.18,144.25,144.12,144.19,467560.0,143.7487,143.8185,143.6888,143.7586,467560.0
2025-06-04 15:30:00,144.19,144.24,143.8,143.81,1515563.0,143.7586,143.8085,143.3698,143.3798,1515563.0
2025-06-05 09:30:00,144.27,144.35,143.29,143.33,1253897.0,143.8384,143.9182,142.8613,142.9012,1253897.0
2025-06-05 10:00:00,143.33,143.75,143.29,143.65,833844.0,142.9012,143.3199,142.8613,143.2202,833844.0
2025-06-05 10:30:00,143.65,143.87,143.17,143.74,2016086.0,143.2202,143.4396,142.7417,143.31,2016086.0
2025-06-05 11:00:00,143.75,144.02,143.69,144.0,717982.0,143.3199,143.5891,143.2601,143.5692,717982.0
2025-06-05 11:30:00,144.0,144.1,143.78,144.0,608985.0,143.5692,143.6689,143.3499,143.5692,608985.0
2025-06-05 12:00:00,144.01,144.2,143.86,144.06,532818.0,143.5792,143.7686,143.4296,143.629,532818.0
2025-06-05 12:30:00,144.06,144.1,143.32,143.51,690529.0,143.629,143.6689,142.8912,143.0807,690529.0
2025-06-05 13:00:00,143.51,144.04,143.45,144.02,374645.0,143.0807,143.6091,143.0208,143.5891,374645.0
2025-06-05 13:30:00,144.01,144.18,143.96,144.0,387302.0,143.5792,143.7487,143.5293,143.5692,387302.0
2025-06-05 14:00:00,144.0,144.04,143.43,143.86,739830.0,143.5692,143.6091,143.0009,143.4296,739830.0
2025-06-05 14:30:00,143.86,144.15,143.83,144.08,929933.0,143.4296,143.7188,143.3997,143.649,929933.0
2025-06-05 15:00:00,144.08,144.17,143.23,143.51,1170928.0,143.649,143.7387,142.8015,143.0807,1170928.0
2025-06-05 15:30:00,143.52,144.05,143.52,143.72,2101082.0,143.0906,143.6191,143.0906,143.29,2101082.0
2025-06-06 09:30:00,145.0,145.56,144.83,145.3,1252853.0,144.5662,145.1245,144.3967,144.8653,1252853.0
2025-06-06 10:00:00,145.31,145.35,144.94,145.12,919173.0,144.8753,144.9152,144.5064,144.6859,919173.0
2025-06-06 10:30:00,145.12,145.16,144.97,145.08,613607.0,144.6859,144.7257,144.5363,144.646,613607.0
2025-06-06 11:00:00,145.07,145.2,144.49,144.75,1161917.0,144.636,144.7656,144.0577,144.317,1161917.0
2025-06-06 11:30:00,144.76,144.91,144.52,144.88,491890.0,144.3269,144.4765,144.0876,144.4466,491890.0
2025-06-06 12:00:00,144.87,145.06,144.82,144.91,390910.0,144.4366,144.626,144.3867,144.4765,390910.0
2025-06-06 12:30:00,144.91,144.97,144.49,144.65,698263.0,144.4765,144.5363,144.0577,144.2173,698263.0
2025-06-06 13:00:00,144.66,144.78,144.46,144.63,292446.0,144.2272,144.3469,144.0278,144.1973,292446.0
2025-06-06 13:30:00,144.63,144.78,144.62,144.69,201916.0,144.1973,144.3469,144.1873,144.2571,201916.0
2025-06-06 14:00:00,144.69,144.94,144.68,144.79,466397.0,144.2571,144.5064,144.2472,144.3568,466397.0
2025-06-06 14:30:00,144.79,145.06,144.78,144.83,1264414.0,144.3568,144.626,144.3469,144.3967,1264414.0
2025-06-06 15:00:00,144.81,144.96,144.78,144.88,457425.0,144.3768,144.5263,144.3469,144.4466,457425.0
2025-06-06 15:30:00,144.87,145.17,144.81,144.91,1944137.0,144.4366,144.7357,144.3768,144.4765,1944137.0
2025-06-09 09:30:00,145.31,145.34,144.6,144.68,972238.0,144.8753,144.9052,144.1674,144.2472,972238.0
2025-06-09 10:00:00,144.67,144.88,144.51,144.78,1016006.0,144.2372,144.4466,144.0777,144.3469,1016006.0
2025-06-09 10:30:00,144.78,144.96,144.56,144.96,915111.0,144.3469,144.5263,144.1275,144.5263,915111.0
2025-06-09 11:00:00,144.96,145.02,144.69,144.73,569854.0,144.5263,144.5862,144.2571,144.297,569854.0
2025-06-09 11:30:00,144.74,145.06,144.74,145.02,352167.0,144.307,144.626,144.307,144.5862,352167.0
2025-06-09 12:00:00,145.02,145.12,144.93,145.05,425004.0,144.5862,144.6859,144.4964,144.6161,425004.0
2025-06-09 12:30:00,145.04,145.24,144.91,145.13,431638.0,144.6061,144.8055,144.4765,144.6958,431638.0
2025-06-09 13:00:00,145.14,145.44,145.12,145.42,421862.0,144.7058,145.0049,144.6859,144.985,421862.0
2025-06-09 13:30:00,145.42,145.44,145.29,145.38,299286.0,144.985,145.0049,144.8553,144.9451,299286.0
2025-06-09 14:00:00,145.37,145.52,145.33,145.46,367911.0,144.9351,145.0847,144.8952,145.0248,367911.0
2025-06-09 14:30:00,145.46,145.51,145.22,145.32,341084.0,145.0248,145.0747,144.7856,144.8853,341084.0
2025-06-09 15:00:00,145.33,145.39,145.14,145.19,483536.0,144.8952,144.955,144.7058,144.7556,483536.0
2025-06-09 15:30:00,145.19,145.2,144.75,144.78,1325464.0,144.7556,144.7656,144.317,144.3469,1325464.0
2025-06-10 09:30:00,145.08,145.08,144.36,144.45,1554827.0,144.646,144.646,143.9281,144.0179,1554827.0
2025-06-10 10:00:00,144.46,144.58,143.9,144.18,1452838.0,144.0278,144.1475,143.4695,143.7487,1452838.0
2025-06-10 10:30:00,144.19,144.26,143.65,143.86,1315676.0,143.7586,143.8284,143.2202,143.4296,1315676.0
2025-06-10 11:00:00,143.87,144.15,143.75,143.79,1050823.0,143.4396,143.7188,143.3199,143.3598,1050823.0
2025-06-10 11:30:00,143.78,144.11,143.41,144.08,1214254.0,143.3499,143.6789,142.981,143.649,1214254.0
2025-06-10 12:00:00,144.08,144.26,144.07,144.16,523506.0,143.649,143.8284,143.639,143.7287,523506.0
2025-06-10 12:30:00,144.16,144.26,144.11,144.24,353155.0,143.7287,143.8284,143.6789,143.8085,353155.0
2025-06-10 13:00:00,144.23,144.37,144.06,144.07,702972.0,143.7985,143.9381,143.629,143.639,702972.0
2025-06-10 13:30:00,144.07,144.15,143.86,143.9,543739.0,143.639,143.7188,143.4296,143.4695,543739.0
2025-06-10 14:00:00,143.9,143.93,143.64,143.81,978875.0,143.4695,143.4994,143.2103,143.3798,978875.0
2025-06-10 14:30:00,143.81,144.23,143.8,144.09,854169.0,143.3798,143.7985,143.3698,143.6589,854169.0
2025-06-10 15:00:00,144.09,144.31,144.02,144.09,816035.0,143.6589,143.8783,143.5891,143.6589,816035.0
2025-06-10 15:30:00,144.09,144.25,143.9,144.19,2063175.0,143.6589,143.8185,143.4695,143.7586,2063175.0
2025-06-11 09:30:00,144.3,144.36,142.84,143.94,1823256.0,143.8683,143.9281,142.4127,143.5094,1823256.0
2025-06-11 10:00:00,143.94,144.27,143.64,144.2,1630791.0,143.5094,143.8384,143.2103,143.7686,1630791.0
2025-06-11 10:30:00,144.21,144.41,144.09,144.28,702561.0,143.7786,143.978,143.6589,143.8484,702561.0
2025-06-11 11:00:00,144.27,144.51,144.23,144.38,1003802.0,143.8384,144.0777,143.7985,143.9481,1003802.0
2025-06-11 11:30:00,144.39,144.49,144.16,144.3,907789.0,143.958,144.0577,143.7287,143.8683,907789.0
2025-06-11 12:00:00,144.31,144.4,144.0,144.31,733123.0,143.8783,143.968,143.5692,143.8783,733123.0
2025-06-11 12:30:00,144.32,144.39,144.09,144.31,396017.0,143.8882,143.958,143.6589,143.8783,396017.0
2025-06-11 13:00:00,144.31,144.65,144.28,144.65,323233.0,143.8783,144.2173,143.8484,144.2173,323233.0
2025-06-11 13:30:00,144.64,144.69,144.21,144.24,607270.0,144.2073,144.2571,143.7786,143.8085,607270.0
2025-06-11 14:00:00,144.23,144.32,143.54,143.92,1601645.0,143.7985,143.8882,143.1106,143.4894,1601645.0
2025-06-11 14:30:00,143.93,144.27,143.73,143.93,1227030.0,143.4994,143.8384,143.3,143.4994,1227030.0
2025-06-11 15:00:00,143.95,144.08,143.81,143.91,1189819.0,143.5194,143.649,143.3798,143.4795,1189819.0
2025-06-11 15:30:00,143.91,144.26,143.72,144.21,1814421.0,143.4795,143.8284,143.29,143.7786,1814421.0
2025-06-12 09:30:00,143.12,143.48,142.95,143.2,2000791.0,142.6918,143.0508,142.5223,142.7716,2000791.0
2025-06-12 10:00:00,143.21,143.65,143.07,143.5,1592782.0,142.7816,143.2202,142.642,143.0707,1592782.0
2025-06-12 10:30:00,143.53,143.7,143.5,143.56,1121957.0,143.1006,143.2701,143.0707,143.1305,1121957.0
2025-06-12 11:00:00,143.57,143.78,143.27,143.61,1260106.0,143.1405,143.3499,142.8414,143.1804,1260106.0
2025-06-12 11:30:00,143.62,143.71,143.47,143.65,592818.0,143.1903,143.2801,143.0408,143.2202,592818.0
2025-06-12 12:00:00,143.66,143.82,143.44,143.74,827069.0,143.2302,143.3897,143.0109,143.31,827069.0
2025-06-12 12:30:00,143.74,143.94,143.53,143.73,813253.0,143.31,143.5094,143.1006,143.3,813253.0
2025-06-12 13:00:00,143.72,143.94,143.71,143.8,486991.0,143.29,143.5094,143.2801,143.3698,486991.0
2025-06-12 13:30:00,143.79,143.96,143.78,143.89,330518.0,143.3598,143.5293,143.3499,143.4595,330518.0
2025-06-12 14:00:00,143.9,143.98,143.72,143.79,397988.0,143.4695,143.5493,143.29,143.3598,397988.0
2025-06-12 14:30:00,143.8,143.9,143.74,143.81,401284.0,143.3698,143.4695,143.31,143.3798,401284.0
2025-06-12 15:00:00,143.81,143.88,143.75,143.78,381037.0,143.3798,143.4496,143.3199,143.3499,381037.0
2025-06-12 15:30:00,143.78,143.87,143.53,143.85,1417632.0,143.3499,143.4396,143.1006,143.4197,1417632.0
2025-06-13 09:30:00,142.84,143.45,142.56,142.64,1528004.0,142.4127,143.0208,142.1335,142.2133,1528004.0
2025-06-13 10:00:00,142.7,143.1,142.62,142.75,1422266.0,142.2731,142.6719,142.1933,142.3229,1422266.0
2025-06-13 10:30:00,142.74,143.24,142.65,143.22,1230124.0,142.313,142.8115,142.2232,142.7915,1230124.0
2025-06-13 11:00:00,143.23,143.67,143.16,143.59,916407.0,142.8015,143.2402,142.7317,143.1604,916407.0
2025-06-13 11:30:00,143.59,143.81,143.48,143.66,570271.0,143.1604,143.3798,143.0508,143.2302,570271.0
2025-06-13 12:00:00,143.65,143.92,143.63,143.66,516487.0,143.2202,143.4894,143.2003,143.2302,516487.0
2025-06-13 12:30:00,143.65,143.77,143.39,143.55,488936.0,143.2202,143.3399,142.961,143.1205,488936.0
2025-06-13 13:00:00,143.54,143.58,143.1,143.18,842834.0,143.1106,143.1505,142.6719,142.7517,842834.0
2025-06-13 13:30:00,143.17,143.33,143.05,143.25,463217.0,142.7417,142.9012,142.622,142.8214,463217.0
2025-06-13 14:00:00,143.24,143.39,142.61,142.63,1044566.0,142.8115,142.961,142.1834,142.2033,1044566.0
2025-06-13 14:30:00,142.64,142.73,142.33,142.71,1032411.0,142.2133,142.303,141.9042,142.2831,1032411.0
2025-06-13 15:00:00,142.71,142.77,142.3,142.32,898766.0,142.2831,142.3429,141.8743,141.8942,898766.0
2025-06-13 15:30:00,142.32,142.66,142.22,142.64,1742222.0,141.8942,142.2332,141.7945,142.2133,1742222.0
2025-06-16 09:30:00,143.55,144.28,143.33,143.98,2226443.0,143.1205,143.8484,142.9012,143.5493,2226443.0
2025-06-16 10:00:00,143.99,144.53,143.98,144.36,1267123.0,143.5592,144.0976,143.5493,143.9281,1267123.0
2025-06-16 10:30:00,144.38,144.49,144.14,144.29,714418.0,143.9481,144.0577,143.7088,143.8583,714418.0
2025-06-16 11:00:00,144.29,144.37,143.97,144.03,910465.0,143.8583,143.9381,143.5393,143.5991,910465.0
2025-06-16 11:30:00,144.03,144.22,143.93,144.0,764867.0,143.5991,143.7885,143.4994,143.5692,764867.0
2025-06-16 12:00:00,144.01,144.27,143.96,144.11,406563.0,143.5792,143.8384,143.5293,143.6789,406563.0
2025-06-16 12:30:00,144.12,144.13,143.8,143.88,611871.0,143.6888,143.6988,143.3698,143.4496,611871.0
2025-06-16 13:00:00,143.88,144.16,143.85,144.13,345928.0,143.4496,143.7287,143.4197,143.6988,345928.0
2025-06-16 13:30:00,144.14,144.21,143.77,143.8,347463.0,143.7088,143.7786,143.3399,143.3698,347463.0
2025-06-16 14:00:00,143.8,143.96,143.74,143.78,471745.0,143.3698,143.5293,143.31,143.3499,471745.0
2025-06-16 14:30:00,143.78,143.83,143.62,143.72,389025.0,143.3499,143.3997,143.1903,143.29,389025.0
2025-06-16 15:00:00,143.71,143.76,143.5,143.51,917128.0,143.2801,143.3299,143.0707,143.0807,917128.0
2025-06-16 15:30:00,143.51,143.69,143.41,143.69,2118311.0,143.0807,143.2601,142.981,143.2601,2118311.0
2025-06-17 09:30:00,143.1,143.52,142.94,143.36,1280517.0,142.6719,143.0906,142.5124,142.9311,1280517.0
2025-06-17 10:00:00,143.37,143.52,143.19,143.25,869259.0,142.9411,143.0906,142.7616,142.8214,869259.0
2025-06-17 10:30:00,143.25,143.37,143.02,143.12,523575.0,142.8214,142.9411,142.5921,142.6918,523575.0
2025-06-17 11:00:00,143.13,143.54,143.09,143.19,903679.0,142.7018,143.1106,142.6619,142.7616,903679.0
2025-06-17 11:30:00,143.19,143.43,143.11,143.33,489299.0,142.7616,143.0009,142.6819,142.9012,489299.0
2025-06-17 12:00:00,143.33,143.58,143.25,143.44,512531.0,142.9012,143.1505,142.8214,143.0109,512531.0
2025-06-17 12:30:00,143.42,143.54,143.14,143.24,701962.0,142.9909,143.1106,142.7118,142.8115,701962.0
2025-06-17 13:00:00,143.2,143.3,142.79,142.8,495669.0,142.7716,142.8713,142.3628,142.3728,495669.0
2025-06-17 13:30:00,142.79,142.98,142.37,142.58,879575.0,142.3628,142.5523,141.9441,142.1534,879575.0
2025-06-17 14:00:00,142.56,142.62,142.36,142.47,714349.0,142.1335,142.1933,141.9341,142.0438,714349.0
2025-06-17 14:30:00,142.48,142.62,142.35,142.62,658578.0,142.0537,142.1933,141.9241,142.1933,658578.0
2025-06-17 15:00:00,142.62,142.68,142.43,142.65,614048.0,142.1933,142.2532,142.0039,142.2232,614048.0
2025-06-17 15:30:00,142.65,142.73,142.44,142.58,1815315.0,142.2232,142.303,142.0139,142.1534,1815315.0
2025-06-18 09:30:00,142.69,143.2,142.37,143.14,873121.0,142.2631,142.7716,141.9441,142.7118,873121.0
2025-06-18 10:00:00,143.13,143.66,143.05,143.48,1394089.0,142.7018,143.2302,142.622,143.0508,1394089.0
2025-06-18 10:30:00,143.47,143.61,143.23,143.42,806444.0,143.0408,143.1804,142.8015,142.9909,806444.0
2025-06-18 11:00:00,143.41,143.44,143.11,143.17,705786.0,142.981,143.0109,142.6819,142.7417,705786.0
2025-06-18 11:30:00,143.19,143.29,143.01,143.13,732057.0,142.7616,142.8613,142.5822,142.7018,732057.0
2025-06-18 12:00:00,143.13,143.13,142.8,143.0,733598.0,142.7018,142.7018,142.3728,142.5722,733598.0
2025-06-18 12:30:00,142.99,143.1,142.92,142.93,411270.0,142.5622,142.6719,142.4924,142.5024,411270.0
2025-06-18 13:00:00,142.93,142.98,142.82,142.91,415177.0,142.5024,142.5523,142.3927,142.4825,415177.0
2025-06-18 13:30:00,142.89,143.03,142.73,142.81,481652.0,142.4625,142.6021,142.303,142.3828,481652.0
2025-06-18 14:00:00,142.82,143.18,142.53,142.83,761744.0,142.3927,142.7517,142.1036,142.4027,761744.0
2025-06-18 14:30:00,142.84,143.3,142.18,142.29,1444156.0,142.4127,142.8713,141.7546,141.8643,1444156.0
2025-06-18 15:00:00,142.25,142.73,142.16,142.19,1345771.0,141.8244,142.303,141.7347,141.7646,1345771.0
2025-06-18 15:30:00,142.18,142.51,142.11,142.23,1669745.0,141.7546,142.0837,141.6849,141.8045,1669745.0
2025-06-20 09:30:00,143.08,143.42,142.05,142.91,1747804.0,142.652,142.9909,141.625,142.4825,1747804.0
2025-06-20 10:00:00,142.92,143.12,142.63,142.89,1319703.0,142.4924,142.6918,142.2033,142.4625,1319703.0
2025-06-20 10:30:00,142.89,143.08,142.54,142.79,1136373.0,142.4625,142.652,142.1136,142.3628,1136373.0
2025-06-20 11:00:00,142.77,142.99,142.62,142.82,867516.0,142.3429,142.5622,142.1933,142.3927,867516.0
2025-06-20 11:30:00,142.83,143.07,142.71,142.72,685903.0,142.4027,142.642,142.2831,142.293,685903.0
2025-06-20 12:00:00,142.72,142.81,142.48,142.66,601381.0,142.293,142.3828,142.0537,142.2332,601381.0
2025-06-20 12:30:00,142.66,142.77,142.45,142.57,597091.0,142.2332,142.3429,142.0238,142.1435,597091.0
2025-06-20 13:00:00,142.56,142.72,142.05,142.08,677133.0,142.1335,142.293,141.625,141.6549,677133.0
2025-06-20 13:30:00,142.06,142.21,141.99,142.18,578358.0,141.635,141.7846,141.5652,141.7546,578358.0
2025-06-20 14:00:00,142.17,142.37,142.09,142.25,470317.0,141.7447,141.9441,141.6649,141.8244,470317.0
2025-06-20 14:30:00,142.26,142.35,141.89,142.03,657151.0,141.8344,141.9241,141.4655,141.6051,657151.0
2025-06-20 15:00:00,142.03,142.15,141.94,141.99,647143.0,141.6051,141.7247,141.5154,141.5652,647143.0
2025-06-20 15:30:00,141.99,142.48,141.97,142.38,2141893.0,141.5652,142.0537,141.5453,141.954,2141893.0